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 * 9.020 Down -0.220 9.000 9.030 9.090 9.090 8.905 4,756,934 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUN47 28/07/2016 Call 0.010 9.025 9.025 0.000   0 9.025
CPUJF7 28/07/2016 Call 7.250 1.785 1.785 0.000   0 1.785
CPUJG7 28/07/2016 Put 7.250 0.001 0.001 0.000   0 0.001
CPUIK7 28/07/2016 Call 7.500 1.545 1.545 0.000   0 1.545
CPUIL7 28/07/2016 Put 7.500 0.004 0.004 0.000   0 0.004
CPUGO7 28/07/2016 Call 7.750 1.305 1.305 0.000   0 1.305
CPUGP7 28/07/2016 Put 7.750 0.010 0.010 0.000   0 0.010
CPUGM7 28/07/2016 Call 8.000 1.070 1.070 0.000   0 1.070
CPUGN7 28/07/2016 Put 8.000 0.025 0.025 0.000   0 0.025
CPUGK7 28/07/2016 Call 8.250 0.845 0.845 0.000   0 0.845
CPUGL7 28/07/2016 Put 8.250 0.050 0.050 0.000   0 0.050
CPUGQ7 28/07/2016 Call 8.500 0.640 0.640 0.000   0 0.640
CPUGR7 28/07/2016 Put 8.500 0.095 0.095 0.000   0 0.095
CPUFT7 28/07/2016 Call 8.750 0.460 0.460 0.000   0 0.460
CPUFU7 28/07/2016 Put 8.750 0.165 0.165 0.000   0 0.165
CPUFM7 28/07/2016 Call 9.000 0.310 0.310 0.000   0 0.310
CPUFN7 28/07/2016 Put 9.000 0.265 0.265 0.000   0 0.265
CPUEW7 28/07/2016 Call 9.250 0.195 0.195 0.000   0 0.195
CPUEX7 28/07/2016 Put 9.250 0.405 0.405 0.000   300 0.405
CPUF17 28/07/2016 Call 9.500 0.110 0.110 0.000   0 0.110
CPUF27 28/07/2016 Put 9.500 0.575 0.575 0.000   20 0.575
CPUQ87 28/07/2016 Call 9.510 0.110 0.110 0.000   0 0.110
CPUQ97 28/07/2016 Put 9.510 0.575 0.575 0.000   0 0.575
CPUFI7 28/07/2016 Call 9.750 0.060 0.060 0.000   270 0.060
CPUFJ7 28/07/2016 Put 9.750 0.775 0.775 0.000   356 0.775
CPUFK7 28/07/2016 Call 10.000 0.030 0.030 0.000   738 0.030
CPUFL7 28/07/2016 Put 10.000 0.995 0.995 0.000   81 0.995
CPUQB7 28/07/2016 Call 10.010 0.025 0.025 0.000   0 0.025
CPUQA7 28/07/2016 Put 10.010 1.000 1.000 0.000   0 1.000
CPUEU7 28/07/2016 Call 10.250 0.010 0.010 0.010 130 681 0.010
CPUEV7 28/07/2016 Put 10.250 1.235 1.235 0.000   0 1.235
CPUF57 28/07/2016 Call 10.500 0.005 0.005 0.000   882 0.005
CPUF67 28/07/2016 Put 10.500 1.480 1.480 0.000   150 1.480
CPUF77 28/07/2016 Call 10.750 0.002 0.002 0.000   965 0.002
CPUF87 28/07/2016 Put 10.750 1.730 1.730 0.000   0 1.730
CPUFO7 28/07/2016 Call 11.000 0.001 0.001 0.000   12,878 0.001
CPUFP7 28/07/2016 Put 11.000 1.980 1.980 0.000   102 1.980
CPUES7 28/07/2016 Call 11.250 0.000 0.000 0.000   0 0.000
CPUET7 28/07/2016 Put 11.250 2.230 2.230 0.000   0 2.230
CPUF37 28/07/2016 Call 11.500 0.000 0.000 0.000   0 0.000
CPUF47 28/07/2016 Put 11.500 2.480 2.480 0.000   0 2.480
CPUF97 28/07/2016 Call 11.750 0.000 0.000 0.000   5 0.000
CPUFF7 28/07/2016 Put 11.750 2.730 2.730 0.000   0 2.730
CPUFQ7 28/07/2016 Call 12.000 0.000 0.000 0.000   0 0.000
CPUFR7 28/07/2016 Put 12.000 2.980 2.980 0.000   0 2.980
CPUEY7 28/07/2016 Call 12.250 0.000 0.000 0.000   0 0.000
CPUEZ7 28/07/2016 Put 12.250 3.230 3.230 0.000   0 3.230
CPUFG7 28/07/2016 Call 12.500 0.000 0.000 0.000   0 0.000
CPUFH7 28/07/2016 Put 12.500 3.480 3.480 0.000   0 3.480
CPUPU7 25/08/2016 Call 0.010 8.875 8.875 0.000   0 8.875
CPUJR7 25/08/2016 Call 7.250 1.800 1.800 0.000   0 1.800
CPUJS7 25/08/2016 Put 7.250 0.030 0.030 0.000   0 0.030
CPUK67 25/08/2016 Call 7.500 1.565 1.565 0.000   0 1.565
CPUK77 25/08/2016 Put 7.500 0.050 0.050 0.000   90 0.050
CPUJT7 25/08/2016 Call 7.750 1.330 1.330 0.000   0 1.330
CPUJU7 25/08/2016 Put 7.750 0.075 0.075 0.000   0 0.075
CPUJL7 25/08/2016 Call 8.000 1.110 1.110 0.000   0 1.110
CPUJM7 25/08/2016 Put 8.000 0.115 0.115 0.000   0 0.115
CPUKC7 25/08/2016 Call 8.250 0.900 0.900 0.000   0 0.900
CPUKD7 25/08/2016 Put 8.250 0.170 0.170 0.000   0 0.170
CPUK87 25/08/2016 Call 8.500 0.710 0.710 0.000   0 0.710
CPUK97 25/08/2016 Put 8.500 0.245 0.245 0.000   0 0.245
CPUJV7 25/08/2016 Call 8.750 0.545 0.545 0.000   0 0.545
CPUJW7 25/08/2016 Put 8.750 0.340 0.340 0.000   150 0.340
CPUJN7 25/08/2016 Call 9.000 0.405 0.405 0.000   0 0.405
CPUJO7 25/08/2016 Put 9.000 0.465 0.465 0.460 10 38 0.465
CPUKA7 25/08/2016 Call 9.250 0.290 0.290 0.000   0 0.290
CPUKB7 25/08/2016 Put 9.250 0.610 0.610 0.000   30 0.610
CPUK47 25/08/2016 Call 9.500 0.205 0.205 0.000   0 0.205
CPUK57 25/08/2016 Put 9.500 0.785 0.785 0.000   417 0.785
CPUQC7 25/08/2016 Call 9.510 0.175 0.175 0.000   0 0.175
CPUQD7 25/08/2016 Put 9.510 0.790 0.790 0.000   0 0.790
CPUJZ7 25/08/2016 Call 9.750 0.140 0.140 0.130 33 33 0.140
CPUK17 25/08/2016 Put 9.750 0.980 0.980 0.000   30 0.980
CPUJP7 25/08/2016 Call 10.000 0.095 0.095 0.000   300 0.095
CPUJQ7 25/08/2016 Put 10.000 1.190 1.190 0.000   377 1.190
CPUQF7 25/08/2016 Call 10.010 0.080 0.080 0.000   0 0.080
CPUQE7 25/08/2016 Put 10.010 1.195 1.195 0.000   0 1.195
CPUKE7 25/08/2016 Call 10.250 0.060 0.060 0.000   53 0.060
CPUKF7 25/08/2016 Put 10.250 1.410 1.410 0.000   15 1.410
CPUK27 25/08/2016 Call 10.500 0.040 0.040 0.000   292 0.040
CPUK37 25/08/2016 Put 10.500 1.645 1.645 0.000   9 1.645
CPUJX7 25/08/2016 Call 10.750 0.025 0.025 0.000   350 0.025
CPUJY7 25/08/2016 Put 10.750 1.885 1.885 0.000   0 1.885
CPUKH7 25/08/2016 Call 11.000 0.015 0.015 0.000   0 0.015
CPUKI7 25/08/2016 Put 11.000 2.130 2.130 0.000   0 2.130
CPUKJ7 25/08/2016 Call 11.250 0.009 0.009 0.000   14 0.009
CPUKK7 25/08/2016 Put 11.250 2.380 2.380 0.000   0 2.380
CPUKL7 25/08/2016 Call 11.500 0.005 0.005 0.000   28 0.005
CPUKM7 25/08/2016 Put 11.500 2.625 2.625 0.000   0 2.625
CPUKN7 25/08/2016 Call 11.750 0.003 0.003 0.000   0 0.003
CPUKO7 25/08/2016 Put 11.750 2.875 2.875 0.000   0 2.875
CPUM57 25/08/2016 Call 12.000 0.002 0.002 0.000   0 0.002
CPUM67 25/08/2016 Put 12.000 3.120 3.120 0.000   0 3.120
CPUN97 25/08/2016 Call 12.250 0.001 0.001 0.000   0 0.001
CPUNK7 25/08/2016 Put 12.250 3.365 3.365 0.000   0 3.365
CPUPV7 25/08/2016 Call 12.500 0.001 0.001 0.000   0 0.001
CPUPW7 25/08/2016 Put 12.500 3.615 3.615 0.000   0 3.615
CPUY19 29/09/2016 Call 0.010 8.895 8.895 0.000   0 8.895
CPUJH7 29/09/2016 Call 7.250 1.810 1.810 0.000   0 1.810
CPUJI7 29/09/2016 Put 7.250 0.055 0.055 0.000   0 0.055
CPUUK9 29/09/2016 Call 7.500 1.575 1.575 0.000   0 1.575
CPUUL9 29/09/2016 Put 7.500 0.085 0.085 0.000   0 0.085
CPUGU7 29/09/2016 Call 7.750 1.350 1.350 0.000   0 1.350
CPUGV7 29/09/2016 Put 7.750 0.120 0.120 0.000   0 0.120
CPUTZ9 29/09/2016 Call 8.000 1.135 1.135 0.000   0 1.135
CPUU19 29/09/2016 Put 8.000 0.170 0.170 0.000   0 0.170
CPUGS7 29/09/2016 Call 8.250 0.940 0.940 0.000   0 0.940
CPUGT7 29/09/2016 Put 8.250 0.235 0.235 0.000   40 0.235
CPUSQ9 29/09/2016 Call 8.500 0.760 0.760 0.000   0 0.760
CPUSR9 29/09/2016 Put 8.500 0.315 0.315 0.000   0 0.315
CPUXA9 29/09/2016 Call 8.750 0.605 0.605 0.000   0 0.605
CPUXB9 29/09/2016 Put 8.750 0.420 0.420 0.000   0 0.420
CPUSS9 29/09/2016 Call 9.000 0.470 0.470 0.000   0 0.470
CPUST9 29/09/2016 Put 9.000 0.540 0.540 0.000   0 0.540
CPUX49 29/09/2016 Call 9.250 0.360 0.360 0.000   0 0.360
CPUX59 29/09/2016 Put 9.250 0.685 0.685 0.000   0 0.685
CPUNS9 29/09/2016 Call 9.500 0.270 0.270 0.000   60 0.270
CPUNT9 29/09/2016 Put 9.500 0.850 0.850 0.000   30 0.850
CPUXC9 29/09/2016 Call 9.750 0.200 0.200 0.000   6 0.200
CPUXD9 29/09/2016 Put 9.750 1.030 1.030 0.000   13 1.030
CPUKU9 29/09/2016 Call 10.000 0.145 0.145 0.000   60 0.145
CPUKV9 29/09/2016 Put 10.000 1.230 1.230 0.000   25 1.230
CPUX69 29/09/2016 Call 10.250 0.105 0.105 0.000   53 0.105
CPUX79 29/09/2016 Put 10.250 1.445 1.445 0.000   173 1.445
CPUJA9 29/09/2016 Call 10.500 0.070 0.070 0.000   134 0.070
CPUJB9 29/09/2016 Put 10.500 1.665 1.665 0.000   10 1.665
CPUX89 29/09/2016 Call 10.750 0.050 0.050 0.000   274 0.050
CPUX99 29/09/2016 Put 10.750 1.895 1.895 0.000 10 25 1.895
CPUJ39 29/09/2016 Call 11.000 0.035 0.035 0.000   0 0.035
CPUJ49 29/09/2016 Put 11.000 2.135 2.135 0.000   16 2.135
CPUWZ9 29/09/2016 Call 11.250 0.025 0.025 0.000   0 0.025
CPUX19 29/09/2016 Put 11.250 2.375 2.375 0.000   0 2.375
CPUIW9 29/09/2016 Call 11.500 0.015 0.015 0.000   0 0.015
CPUIX9 29/09/2016 Put 11.500 2.620 2.620 0.000   0 2.620
CPUXF9 29/09/2016 Call 11.750 0.010 0.010 0.000   0 0.010
CPUXG9 29/09/2016 Put 11.750 2.865 2.865 0.000   0 2.865
CPUJ19 29/09/2016 Call 12.000 0.007 0.007 0.000   0 0.007
CPUJ29 29/09/2016 Put 12.000 3.110 3.110 0.000   0 3.110
CPUX29 29/09/2016 Call 12.250 0.004 0.004 0.000   0 0.004
CPUX39 29/09/2016 Put 12.250 3.360 3.360 0.000   0 3.360
CPUIS9 29/09/2016 Call 12.500 0.003 0.003 0.000   0 0.003
CPUIT9 29/09/2016 Put 12.500 3.610 3.610 0.000   0 3.610
CPUYC9 29/09/2016 Call 12.750 0.002 0.002 0.000   92 0.002
CPUYD9 29/09/2016 Put 12.750 3.855 3.855 0.000   0 3.855
CPUIQ9 29/09/2016 Call 13.000 0.001 0.001 0.000   0 0.001
CPUIR9 29/09/2016 Put 13.000 4.105 4.105 0.000   0 4.105
CPUZR9 29/09/2016 Call 13.250 0.001 0.001 0.000   0 0.001
CPUZS9 29/09/2016 Put 13.250 4.355 4.355 0.000   0 4.355
CPUIU9 29/09/2016 Call 13.500 0.000 0.000 0.000   0 0.000
CPUIV9 29/09/2016 Put 13.500 4.605 4.605 0.000   0 4.605
CPUB37 29/09/2016 Call 13.750 0.000 0.000 0.000   0 0.000
CPUB47 29/09/2016 Put 13.750 4.855 4.855 0.000   0 4.855
CPUIY9 29/09/2016 Call 14.000 0.000 0.000 0.000   0 0.000
CPUIZ9 29/09/2016 Put 14.000 5.100 5.100 0.000   0 5.100
CPUIO9 29/09/2016 Call 14.500 0.000 0.000 0.000   0 0.000
CPUIP9 29/09/2016 Put 14.500 5.600 5.600 0.000   0 5.600
CPUJ59 29/09/2016 Call 15.000 0.000 0.000 0.000   0 0.000
CPUJ69 29/09/2016 Put 15.000 6.100 6.100 0.000   0 6.100
CPURP7 27/10/2016 Call 7.500 1.595 1.595 0.000   0 1.595
CPURQ7 27/10/2016 Put 7.500 0.110 0.110 0.000   0 0.110
CPURR7 27/10/2016 Call 7.750 1.370 1.370 0.000   0 1.370
CPURS7 27/10/2016 Put 7.750 0.155 0.155 0.000   0 0.155
CPURT7 27/10/2016 Call 8.000 1.165 1.165 0.000   0 1.165
CPURU7 27/10/2016 Put 8.000 0.210 0.210 0.000   0 0.210
CPUMF7 27/10/2016 Call 8.250 0.975 0.975 0.000   0 0.975
CPUMG7 27/10/2016 Put 8.250 0.280 0.280 0.000   0 0.280
CPUMT7 27/10/2016 Call 8.500 0.805 0.805 0.000   0 0.805
CPUMU7 27/10/2016 Put 8.500 0.370 0.370 0.000   0 0.370
CPUN27 27/10/2016 Call 8.750 0.660 0.660 0.000   0 0.660
CPUN37 27/10/2016 Put 8.750 0.475 0.475 0.000   0 0.475
CPUMB7 27/10/2016 Call 9.000 0.530 0.530 0.000   0 0.530
CPUMC7 27/10/2016 Put 9.000 0.600 0.600 0.000   0 0.600
CPUMJ7 27/10/2016 Call 9.250 0.420 0.420 0.000   0 0.420
CPUMK7 27/10/2016 Put 9.250 0.740 0.740 0.000   0 0.740
CPUMR7 27/10/2016 Call 9.500 0.330 0.330 0.000   0 0.330
CPUMS7 27/10/2016 Put 9.500 0.900 0.900 0.000   0 0.900
CPUMZ7 27/10/2016 Call 9.750 0.255 0.255 0.000   0 0.255
CPUN17 27/10/2016 Put 9.750 1.070 1.070 0.000   0 1.070
CPUM97 27/10/2016 Call 10.000 0.195 0.195 0.000   0 0.195
CPUMA7 27/10/2016 Put 10.000 1.260 1.260 0.000   0 1.260
CPUMH7 27/10/2016 Call 10.250 0.145 0.145 0.000   0 0.145
CPUMI7 27/10/2016 Put 10.250 1.465 1.465 0.000   0 1.465
CPUMP7 27/10/2016 Call 10.500 0.110 0.110 0.000   0 0.110
CPUMQ7 27/10/2016 Put 10.500 1.675 1.675 0.000   0 1.675
CPUMV7 27/10/2016 Call 10.750 0.080 0.080 0.000   0 0.080
CPUMW7 27/10/2016 Put 10.750 1.900 1.900 0.000   0 1.900
CPUMD7 27/10/2016 Call 11.000 0.060 0.060 0.000   0 0.060
CPUME7 27/10/2016 Put 11.000 2.135 2.135 0.000   0 2.135
CPUML7 27/10/2016 Call 11.250 0.045 0.045 0.000   0 0.045
CPUMM7 27/10/2016 Put 11.250 2.375 2.375 0.000   0 2.375
CPUMN7 27/10/2016 Call 11.500 0.035 0.035 0.000   10 0.035
CPUMO7 27/10/2016 Put 11.500 2.620 2.620 0.000   0 2.620
CPUMX7 27/10/2016 Call 11.750 0.025 0.025 0.000   0 0.025
CPUMY7 27/10/2016 Put 11.750 2.865 2.865 0.000   0 2.865
CPUN57 27/10/2016 Call 12.000 0.015 0.015 0.000   120 0.015
CPUN67 27/10/2016 Put 12.000 3.110 3.110 0.000   0 3.110
CPUNL7 27/10/2016 Call 12.250 0.010 0.010 0.000   0 0.010
CPUNM7 27/10/2016 Put 12.250 3.360 3.360 0.000   0 3.360
CPUPX7 27/10/2016 Call 12.500 0.008 0.008 0.000   0 0.008
CPUPY7 27/10/2016 Put 12.500 3.605 3.605 0.000   0 3.605
CPURV7 24/11/2016 Call 7.500 1.615 1.615 0.000   0 1.615
CPURW7 24/11/2016 Put 7.500 0.140 0.140 0.000   0 0.140
CPURX7 24/11/2016 Call 7.750 1.395 1.395 0.000   0 1.395
CPURY7 24/11/2016 Put 7.750 0.185 0.185 0.000   0 0.185
CPURZ7 24/11/2016 Call 8.000 1.195 1.195 0.000   0 1.195
CPUS17 24/11/2016 Put 8.000 0.240 0.240 0.000   0 0.240
CPUQ67 24/11/2016 Call 8.250 1.010 1.010 0.000   0 1.010
CPUQ77 24/11/2016 Put 8.250 0.315 0.315 0.000   0 0.315
CPUQ47 24/11/2016 Call 8.500 0.840 0.840 0.000   0 0.840
CPUQ57 24/11/2016 Put 8.500 0.400 0.400 0.000   0 0.400
CPUPS7 24/11/2016 Call 8.750 0.695 0.695 0.000   0 0.695
CPUPT7 24/11/2016 Put 8.750 0.505 0.505 0.000   0 0.505
CPUNZ7 24/11/2016 Call 9.000 0.565 0.565 0.000   0 0.565
CPUP17 24/11/2016 Put 9.000 0.625 0.625 0.000   0 0.625
CPUNV7 24/11/2016 Call 9.250 0.450 0.450 0.000   0 0.450
CPUNW7 24/11/2016 Put 9.250 0.765 0.765 0.000   0 0.765
CPUP87 24/11/2016 Call 9.500 0.355 0.355 0.000   0 0.355
CPUP97 24/11/2016 Put 9.500 0.925 0.925 0.000   0 0.925
CPUPO7 24/11/2016 Call 9.750 0.280 0.280 0.000   0 0.280
CPUPP7 24/11/2016 Put 9.750 1.095 1.095 0.000   0 1.095
CPUP27 24/11/2016 Call 10.000 0.215 0.215 0.000   0 0.215
CPUP37 24/11/2016 Put 10.000 1.285 1.285 0.000   0 1.285
CPUNP7 24/11/2016 Call 10.250 0.165 0.165 0.000   8 0.165
CPUNQ7 24/11/2016 Put 10.250 1.490 1.490 0.000   0 1.490
CPUP67 24/11/2016 Call 10.500 0.130 0.130 0.000   0 0.130
CPUP77 24/11/2016 Put 10.500 1.700 1.700 0.000   0 1.700
CPUPM7 24/11/2016 Call 10.750 0.100 0.100 0.000   16 0.100
CPUPN7 24/11/2016 Put 10.750 1.920 1.920 0.000   0 1.920
CPUP47 24/11/2016 Call 11.000 0.080 0.080 0.000   0 0.080
CPUP57 24/11/2016 Put 11.000 2.150 2.150 0.000   0 2.150
CPUNR7 24/11/2016 Call 11.250 0.065 0.065 0.000   171 0.065
CPUNS7 24/11/2016 Put 11.250 2.390 2.390 0.000   0 2.390
CPUPQ7 24/11/2016 Call 11.500 0.050 0.050 0.000   0 0.050
CPUPR7 24/11/2016 Put 11.500 2.630 2.630 0.000   0 2.630
CPUNX7 24/11/2016 Call 11.750 0.045 0.045 0.000   143 0.045
CPUNY7 24/11/2016 Put 11.750 2.870 2.870 0.000   0 2.870
CPUNT7 24/11/2016 Call 12.000 0.035 0.035 0.000   0 0.035
CPUNU7 24/11/2016 Put 12.000 3.115 3.115 0.000   0 3.115
CPUPK7 24/11/2016 Call 12.250 0.030 0.030 0.000   0 0.030
CPUPL7 24/11/2016 Put 12.250 3.360 3.360 0.000   0 3.360
CPUPZ7 24/11/2016 Call 12.500 0.025 0.025 0.000   0 0.025
CPUQ17 24/11/2016 Put 12.500 3.610 3.610 0.000   0 3.610
CPUDP7 22/12/2016 Call 0.010 8.940 8.940 0.000   0 8.940
CPUJJ7 22/12/2016 Call 7.250 1.860 1.860 0.000   0 1.860
CPUJK7 22/12/2016 Put 7.250 0.130 0.130 0.000   0 0.130
CPUUM9 22/12/2016 Call 7.500 1.640 1.640 0.000   0 1.640
CPUUN9 22/12/2016 Put 7.500 0.170 0.170 0.000   0 0.170
CPUGW7 22/12/2016 Call 7.750 1.430 1.430 0.000   0 1.430
CPUGX7 22/12/2016 Put 7.750 0.220 0.220 0.000   0 0.220
CPUU29 22/12/2016 Call 8.000 1.235 1.235 0.000   0 1.235
CPUU39 22/12/2016 Put 8.000 0.280 0.280 0.000   0 0.280
CPUGY7 22/12/2016 Call 8.250 1.055 1.055 0.000   0 1.055
CPUGZ7 22/12/2016 Put 8.250 0.355 0.355 0.000   0 0.355
CPUSU9 22/12/2016 Call 8.500 0.895 0.895 0.000   0 0.895
CPUSV9 22/12/2016 Put 8.500 0.440 0.440 0.000   0 0.440
CPUE57 22/12/2016 Call 8.750 0.750 0.750 0.000   0 0.750
CPUE67 22/12/2016 Put 8.750 0.550 0.550 0.000   0 0.550
CPUSW9 22/12/2016 Call 9.000 0.625 0.625 0.000   0 0.625
CPUSX9 22/12/2016 Put 9.000 0.670 0.670 0.000   95 0.670
CPUDW7 22/12/2016 Call 9.250 0.510 0.510 0.000   0 0.510
CPUDX7 22/12/2016 Put 9.250 0.810 0.810 0.000   0 0.810
CPUNU9 22/12/2016 Call 9.500 0.415 0.415 0.000   0 0.415
CPUNV9 22/12/2016 Put 9.500 0.965 0.965 0.000   60 0.965
CPUCU7 22/12/2016 Call 9.750 0.335 0.335 0.000   30 0.335
CPUCV7 22/12/2016 Put 9.750 1.135 1.135 0.000   0 1.135
CPUMY9 22/12/2016 Call 10.000 0.265 0.265 0.000   0 0.265
CPUMZ9 22/12/2016 Put 10.000 1.325 1.325 0.000   15 1.325
CPUCI7 22/12/2016 Call 10.250 0.210 0.210 0.000   0 0.210
CPUCJ7 22/12/2016 Put 10.250 1.520 1.520 0.000   18 1.520
CPUMI9 22/12/2016 Call 10.500 0.165 0.165 0.000   10 0.165
CPUMJ9 22/12/2016 Put 10.500 1.730 1.730 0.000   0 1.730
CPUCO7 22/12/2016 Call 10.750 0.130 0.130 0.000   0 0.130
CPUCP7 22/12/2016 Put 10.750 1.950 1.950 0.000   0 1.950
CPUMW9 22/12/2016 Call 11.000 0.105 0.105 0.000   24 0.105
CPUMX9 22/12/2016 Put 11.000 2.175 2.175 0.000   8 2.175
CPUCM7 22/12/2016 Call 11.250 0.085 0.085 0.000   183 0.085
CPUCN7 22/12/2016 Put 11.250 2.405 2.405 0.000   0 2.405
CPUMU9 22/12/2016 Call 11.500 0.065 0.065 0.000   139 0.065
CPUMV9 22/12/2016 Put 11.500 2.640 2.640 0.000   0 2.640
CPUCS7 22/12/2016 Call 11.750 0.050 0.050 0.000   24 0.050
CPUCT7 22/12/2016 Put 11.750 2.880 2.880 0.000   0 2.880
CPUMO9 22/12/2016 Call 12.000 0.040 0.040 0.000   0 0.040
CPUMP9 22/12/2016 Put 12.000 3.120 3.120 0.000   20 3.120
CPUCK7 22/12/2016 Call 12.250 0.030 0.030 0.000   0 0.030
CPUCL7 22/12/2016 Put 12.250 3.365 3.365 0.000   0 3.365
CPUMS9 22/12/2016 Call 12.500 0.025 0.025 0.000   0 0.025
CPUMT9 22/12/2016 Put 12.500 3.610 3.610 0.000   0 3.610
CPUCQ7 22/12/2016 Call 12.750 0.020 0.020 0.000   15 0.020
CPUCR7 22/12/2016 Put 12.750 3.860 3.860 0.000   0 3.860
CPUMM9 22/12/2016 Call 13.000 0.015 0.015 0.000   0 0.015
CPUMN9 22/12/2016 Put 13.000 4.110 4.110 0.000   0 4.110
CPUDQ7 22/12/2016 Call 13.250 0.010 0.010 0.000   0 0.010
CPUDR7 22/12/2016 Put 13.250 4.355 4.355 0.000   0 4.355
CPUMK9 22/12/2016 Call 13.500 0.008 0.008 0.000   0 0.008
CPUML9 22/12/2016 Put 13.500 4.605 4.605 0.000   0 4.605
CPUMQ9 22/12/2016 Call 14.000 0.004 0.004 0.000   0 0.004
CPUMR9 22/12/2016 Put 14.000 5.100 5.100 0.000   0 5.100
CPUNY9 22/12/2016 Call 14.500 0.002 0.002 0.000   0 0.002
CPUNZ9 22/12/2016 Put 14.500 5.600 5.600 0.000   0 5.600
CPULM7 30/03/2017 Call 0.010 8.820 8.820 0.000   0 8.820
CPUIM7 30/03/2017 Call 7.000 2.100 2.100 0.000   0 2.100
CPUIN7 30/03/2017 Put 7.000 0.165 0.165 0.000   0 0.165
CPUI37 30/03/2017 Call 7.500 1.690 1.690 0.000   0 1.690
CPUI47 30/03/2017 Put 7.500 0.275 0.275 0.000   0 0.275
CPULP7 30/03/2017 Call 7.750 1.500 1.500 0.000   0 1.500
CPULQ7 30/03/2017 Put 7.750 0.350 0.350 0.000   0 0.350
CPUI17 30/03/2017 Call 8.000 1.320 1.320 0.000   0 1.320
CPUI27 30/03/2017 Put 8.000 0.425 0.425 0.000   0 0.425
CPUL27 30/03/2017 Call 8.250 1.155 1.155 0.000   0 1.155
CPUL37 30/03/2017 Put 8.250 0.515 0.515 0.000   0 0.515
CPUXP9 30/03/2017 Call 8.500 1.005 1.005 0.000   0 1.005
CPUXQ9 30/03/2017 Put 8.500 0.615 0.615 0.000   0 0.615
CPUKR7 30/03/2017 Call 8.750 0.865 0.865 0.000   0 0.865
CPUKS7 30/03/2017 Put 8.750 0.730 0.730 0.000   30 0.730
CPUXR9 30/03/2017 Call 9.000 0.740 0.740 0.000   0 0.740
CPUXS9 30/03/2017 Put 9.000 0.860 0.860 0.000   0 0.860
CPUKZ7 30/03/2017 Call 9.250 0.630 0.630 0.000   0 0.630
CPUL17 30/03/2017 Put 9.250 1.000 1.000 0.000   0 1.000
CPUXN9 30/03/2017 Call 9.500 0.525 0.525 0.000   0 0.525
CPUXO9 30/03/2017 Put 9.500 1.155 1.155 0.000   0 1.155
CPUKP7 30/03/2017 Call 9.750 0.445 0.445 0.000   0 0.445
CPUKQ7 30/03/2017 Put 9.750 1.320 1.320 0.000   0 1.320
CPUXT9 30/03/2017 Call 10.000 0.370 0.370 0.000   40 0.370
CPUXU9 30/03/2017 Put 10.000 1.500 1.500 0.000   40 1.500
CPUKV7 30/03/2017 Call 10.250 0.305 0.305 0.000   0 0.305
CPUKW7 30/03/2017 Put 10.250 1.685 1.685 0.000 10 10 1.685
CPUXL9 30/03/2017 Call 10.500 0.255 0.255 0.000   0 0.255
CPUXM9 30/03/2017 Put 10.500 1.885 1.885 0.000   0 1.885
CPUKX7 30/03/2017 Call 10.750 0.210 0.210 0.000   0 0.210
CPUKY7 30/03/2017 Put 10.750 2.085 2.085 0.000   0 2.085
CPUXV9 30/03/2017 Call 11.000 0.170 0.170 0.000   0 0.170
CPUXW9 30/03/2017 Put 11.000 2.300 2.300 0.000   0 2.300
CPUKT7 30/03/2017 Call 11.250 0.140 0.140 0.000   0 0.140
CPUKU7 30/03/2017 Put 11.250 2.515 2.515 0.000   0 2.515
CPUXH9 30/03/2017 Call 11.500 0.115 0.115 0.000   0 0.115
CPUXI9 30/03/2017 Put 11.500 2.735 2.735 0.000   0 2.735
CPUM37 30/03/2017 Call 11.750 0.090 0.090 0.000   0 0.090
CPUM47 30/03/2017 Put 11.750 2.965 2.965 0.000   0 2.965
CPUXY9 30/03/2017 Call 12.000 0.075 0.075 0.000   0 0.075
CPUXZ9 30/03/2017 Put 12.000 3.195 3.195 0.000   0 3.195
CPUNN7 30/03/2017 Call 12.250 0.060 0.060 0.000   0 0.060
CPUNO7 30/03/2017 Put 12.250 3.435 3.435 0.000   0 3.435
CPUXJ9 30/03/2017 Call 12.500 0.050 0.050 0.000   0 0.050
CPUXK9 30/03/2017 Put 12.500 3.670 3.670 0.000   0 3.670
CPUYE9 30/03/2017 Call 13.000 0.030 0.030 0.000   0 0.030
CPUYF9 30/03/2017 Put 13.000 4.150 4.150 0.000   0 4.150
CPUZL9 30/03/2017 Call 13.500 0.020 0.020 0.000   0 0.020
CPUZM9 30/03/2017 Put 13.500 4.640 4.640 0.000   0 4.640
CPUB57 30/03/2017 Call 14.000 0.015 0.015 0.000   0 0.015
CPUB67 30/03/2017 Put 14.000 5.125 5.125 0.000   0 5.125
CPURK7 29/06/2017 Call 0.010 8.850 8.850 0.000   0 8.850
CPUIO7 29/06/2017 Call 7.000 2.135 2.135 0.000   0 2.135
CPUIP7 29/06/2017 Put 7.000 0.220 0.220 0.000   0 0.220
CPUI77 29/06/2017 Call 7.500 1.750 1.750 0.000   0 1.750
CPUI87 29/06/2017 Put 7.500 0.350 0.350 0.000   0 0.350
CPUS27 29/06/2017 Call 7.750 1.575 1.575 0.000   0 1.575
CPUS37 29/06/2017 Put 7.750 0.425 0.425 0.000   0 0.425
CPUI57 29/06/2017 Call 8.000 1.405 1.405 0.000   0 1.405
CPUI67 29/06/2017 Put 8.000 0.510 0.510 0.000   0 0.510
CPURL7 29/06/2017 Call 8.250 1.245 1.245 0.000   0 1.245
CPURM7 29/06/2017 Put 8.250 0.600 0.600 0.000   0 0.600
CPUE17 29/06/2017 Call 8.500 1.105 1.105 0.000   0 1.105
CPUE27 29/06/2017 Put 8.500 0.710 0.710 0.000   0 0.710
CPUQK7 29/06/2017 Call 8.750 0.965 0.965 0.000   0 0.965
CPUQL7 29/06/2017 Put 8.750 0.825 0.825 0.000   0 0.825
CPUDS7 29/06/2017 Call 9.000 0.845 0.845 0.000   0 0.845
CPUDT7 29/06/2017 Put 9.000 0.955 0.955 0.000   0 0.955
CPUQU7 29/06/2017 Call 9.250 0.735 0.735 0.000   0 0.735
CPUQV7 29/06/2017 Put 9.250 1.095 1.095 0.000   0 1.095
CPUCY7 29/06/2017 Call 9.500 0.640 0.640 0.000   0 0.640
CPUCZ7 29/06/2017 Put 9.500 1.245 1.245 0.000   0 1.245
CPUQM7 29/06/2017 Call 9.750 0.550 0.550 0.000   0 0.550
CPUQN7 29/06/2017 Put 9.750 1.410 1.410 0.000   0 1.410
CPUDN7 29/06/2017 Call 10.000 0.475 0.475 0.000   0 0.475
CPUDO7 29/06/2017 Put 10.000 1.580 1.580 0.000   0 1.580
CPUQS7 29/06/2017 Call 10.250 0.405 0.405 0.000   0 0.405
CPUQT7 29/06/2017 Put 10.250 1.760 1.760 0.000   0 1.760
CPUCW7 29/06/2017 Call 10.500 0.350 0.350 0.000   0 0.350
CPUCX7 29/06/2017 Put 10.500 1.950 1.950 0.000   0 1.950
CPUQQ7 29/06/2017 Call 10.750 0.295 0.295 0.000   0 0.295
CPUQR7 29/06/2017 Put 10.750 2.150 2.150 0.000   0 2.150
CPUD37 29/06/2017 Call 11.000 0.255 0.255 0.000   0 0.255
CPUD47 29/06/2017 Put 11.000 2.350 2.350 0.000   0 2.350
CPUQG7 29/06/2017 Call 11.250 0.215 0.215 0.000   0 0.215
CPUQH7 29/06/2017 Put 11.250 2.565 2.565 0.000   0 2.565
CPUD97 29/06/2017 Call 11.500 0.185 0.185 0.000   0 0.185
CPUDK7 29/06/2017 Put 11.500 2.780 2.780 0.000   0 2.780
CPUQO7 29/06/2017 Call 11.750 0.155 0.155 0.000   0 0.155
CPUQP7 29/06/2017 Put 11.750 3.005 3.005 0.000   0 3.005
CPUD57 29/06/2017 Call 12.000 0.130 0.130 0.000   0 0.130
CPUD67 29/06/2017 Put 12.000 3.230 3.230 0.000   0 3.230
CPUQI7 29/06/2017 Call 12.250 0.110 0.110 0.000   0 0.110
CPUQJ7 29/06/2017 Put 12.250 3.460 3.460 0.000   0 3.460
CPUDL7 29/06/2017 Call 12.500 0.090 0.090 0.000   0 0.090
CPUDM7 29/06/2017 Put 12.500 3.695 3.695 0.000   0 3.695
CPUD17 29/06/2017 Call 13.000 0.065 0.065 0.000   0 0.065
CPUD27 29/06/2017 Put 13.000 4.170 4.170 0.000   0 4.170
CPUD77 29/06/2017 Call 13.500 0.045 0.045 0.000   0 0.045
CPUD87 29/06/2017 Put 13.500 4.655 4.655 0.000   0 4.655
CPUS47 28/09/2017 Call 7.000 2.170 2.170 0.000   0 2.170
CPUS57 28/09/2017 Put 7.000 0.315 0.315 0.000   0 0.315
CPULN7 28/09/2017 Call 7.500 1.805 1.805 0.000   0 1.805
CPULO7 28/09/2017 Put 7.500 0.460 0.460 0.000   0 0.460
CPULK7 28/09/2017 Call 8.000 1.475 1.475 0.000   0 1.475
CPULL7 28/09/2017 Put 8.000 0.640 0.640 0.000   0 0.640
CPUL67 28/09/2017 Call 8.500 1.185 1.185 0.000   0 1.185
CPUL77 28/09/2017 Put 8.500 0.850 0.850 0.000   0 0.850
CPULG7 28/09/2017 Call 9.000 0.940 0.940 0.000   0 0.940
CPULH7 28/09/2017 Put 9.000 1.105 1.105 0.000   0 1.105
CPUL87 28/09/2017 Call 9.500 0.735 0.735 0.000   0 0.735
CPUL97 28/09/2017 Put 9.500 1.395 1.395 0.000   0 1.395
CPULI7 28/09/2017 Call 10.000 0.565 0.565 0.000   0 0.565
CPULJ7 28/09/2017 Put 10.000 1.720 1.720 0.000   0 1.720
CPULA7 28/09/2017 Call 10.500 0.435 0.435 0.000   0 0.435
CPULB7 28/09/2017 Put 10.500 2.085 2.085 0.000   0 2.085
CPULC7 28/09/2017 Call 11.000 0.330 0.330 0.000   0 0.330
CPULD7 28/09/2017 Put 11.000 2.470 2.470 0.000   0 2.470
CPUL47 28/09/2017 Call 11.500 0.250 0.250 0.000   0 0.250
CPUL57 28/09/2017 Put 11.500 2.885 2.885 0.000   0 2.885
CPULE7 28/09/2017 Call 12.000 0.185 0.185 0.000   0 0.185
CPULF7 28/09/2017 Put 12.000 3.320 3.320 0.000   0 3.320
CPUM77 28/09/2017 Call 12.500 0.140 0.140 0.000   0 0.140
CPUM87 28/09/2017 Put 12.500 3.770 3.770 0.000   0 3.770
CPUQ27 28/09/2017 Call 13.000 0.105 0.105 0.000   0 0.105
CPUQ37 28/09/2017 Put 13.000 4.240 4.240 0.000   0 4.240
CPUS67 21/12/2017 Call 7.000 2.205 2.205 0.000   0 2.205
CPUS77 21/12/2017 Put 7.000 0.360 0.360 0.000   0 0.360
CPUS87 21/12/2017 Call 7.500 1.850 1.850 0.000   0 1.850
CPUS97 21/12/2017 Put 7.500 0.520 0.520 0.000   0 0.520
CPURN7 21/12/2017 Call 8.000 1.535 1.535 0.000   0 1.535
CPURO7 21/12/2017 Put 8.000 0.700 0.700 0.000   0 0.700
CPUR37 21/12/2017 Call 8.500 1.255 1.255 0.000   0 1.255
CPUR47 21/12/2017 Put 8.500 0.920 0.920 0.000   0 0.920
CPURG7 21/12/2017 Call 9.000 1.015 1.015 0.000   0 1.015
CPURH7 21/12/2017 Put 9.000 1.175 1.175 0.000   0 1.175
CPURI7 21/12/2017 Call 9.500 0.810 0.810 0.000   0 0.810
CPURJ7 21/12/2017 Put 9.500 1.465 1.465 0.000   0 1.465
CPUR17 21/12/2017 Call 10.000 0.645 0.645 0.000   0 0.645
CPUR27 21/12/2017 Put 10.000 1.790 1.790 0.000   0 1.790
CPUR97 21/12/2017 Call 10.500 0.510 0.510 0.000   0 0.510
CPURF7 21/12/2017 Put 10.500 2.145 2.145 0.000   0 2.145
CPUQY7 21/12/2017 Call 11.000 0.395 0.395 0.000   0 0.395
CPUQZ7 21/12/2017 Put 11.000 2.525 2.525 0.000   0 2.525
CPUR77 21/12/2017 Call 11.500 0.310 0.310 0.000   0 0.310
CPUR87 21/12/2017 Put 11.500 2.930 2.930 0.000   0 2.930
CPUQW7 21/12/2017 Call 12.000 0.245 0.245 0.000   0 0.245
CPUQX7 21/12/2017 Put 12.000 3.360 3.360 0.000   0 3.360
CPUR57 21/12/2017 Call 12.500 0.190 0.190 0.000   0 0.190
CPUR67 21/12/2017 Put 12.500 3.805 3.805 0.000   0 3.805

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.