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 11.650 Up 0.170 11.600 11.720 11.620 11.690 11.560 2,229,164 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUXJ8 29/01/2015 Call 0.010 11.680 11.680 0.000   0 11.680
CPUZ78 29/01/2015 Call 9.250 2.430 2.430 0.000   0 2.430
CPUZ88 29/01/2015 Put 9.250 0.020 0.020 0.000   0 0.020
CPUXW8 29/01/2015 Call 9.500 2.180 2.180 0.000   0 2.180
CPUXY8 29/01/2015 Put 9.500 0.020 0.020 0.000   0 0.020
CPUWD8 29/01/2015 Call 9.750 1.935 1.935 0.000   0 1.935
CPUWE8 29/01/2015 Put 9.750 0.020 0.020 0.000   0 0.020
CPUTG8 29/01/2015 Call 10.000 1.690 1.690 0.000   0 1.690
CPUTH8 29/01/2015 Put 10.000 0.020 0.020 0.000   97 0.020
CPUTI8 29/01/2015 Call 10.250 1.445 1.445 0.000   0 1.445
CPUTJ8 29/01/2015 Put 10.250 0.025 0.025 0.000   163 0.025
CPUSF8 29/01/2015 Call 10.500 1.205 1.205 0.000   0 1.205
CPUSG8 29/01/2015 Put 10.500 0.030 0.030 0.000   571 0.030
CPUS98 29/01/2015 Call 10.750 0.970 0.970 0.000   0 0.970
CPUSA8 29/01/2015 Put 10.750 0.045 0.045 0.000   298 0.045
CPURS8 29/01/2015 Call 11.000 0.745 0.745 0.000   0 0.745
CPURT8 29/01/2015 Put 11.000 0.070 0.070 0.085 150 875 0.070
CPUR48 29/01/2015 Call 11.250 0.540 0.540 0.000   224 0.540
CPUR58 29/01/2015 Put 11.250 0.115 0.115 0.000   2,872 0.115
CPUR88 29/01/2015 Call 11.500 0.360 0.360 0.360 13 251 0.360
CPUR98 29/01/2015 Put 11.500 0.190 0.190 0.000   870 0.190
CPURL8 29/01/2015 Call 11.750 0.220 0.220 0.200 85 328 0.220
CPURM8 29/01/2015 Put 11.750 0.295 0.295 0.000   1,460 0.295
CPUQV8 29/01/2015 Call 12.000 0.125 0.125 0.130 30 220 0.125
CPUQW8 29/01/2015 Put 12.000 0.445 0.445 0.000   160 0.445
CPUQZ8 29/01/2015 Call 12.250 0.070 0.070 0.060 354 354 0.070
CPUR18 29/01/2015 Put 12.250 0.630 0.630 0.000   1,160 0.630
CPURH8 29/01/2015 Call 12.500 0.035 0.035 0.000   0 0.035
CPURI8 29/01/2015 Put 12.500 0.850 0.850 0.000   210 0.850
CPUTV8 29/01/2015 Call 12.510 0.035 0.035 0.000   0 0.035
CPUTU8 29/01/2015 Put 12.510 0.840 0.840 0.000   500 0.840
CPURN8 29/01/2015 Call 12.750 0.020 0.020 0.000   7,556 0.020
CPURO8 29/01/2015 Put 12.750 1.100 1.100 0.000   291 1.100
CPUT68 29/01/2015 Call 12.760 0.020 0.020 0.000   41 0.020
CPUT78 29/01/2015 Put 12.760 1.075 1.075 0.000   0 1.075
CPUQT8 29/01/2015 Call 13.000 0.010 0.010 0.000   350 0.010
CPUQU8 29/01/2015 Put 13.000 1.350 1.350 0.000   0 1.350
CPUR68 29/01/2015 Call 13.250 0.007 0.007 0.000   0 0.007
CPUR78 29/01/2015 Put 13.250 1.600 1.600 0.000   0 1.600
CPURF8 29/01/2015 Call 13.500 0.004 0.004 0.000   0 0.004
CPURG8 29/01/2015 Put 13.500 1.850 1.850 0.000   0 1.850
CPURP8 29/01/2015 Call 13.750 0.002 0.002 0.000   2 0.002
CPURQ8 29/01/2015 Put 13.750 2.100 2.100 0.000   0 2.100
CPUQR8 29/01/2015 Call 14.000 0.001 0.001 0.000   48 0.001
CPUQS8 29/01/2015 Put 14.000 2.350 2.350 0.000   0 2.350
CPUR28 29/01/2015 Call 14.250 0.001 0.001 0.000   25 0.001
CPUR38 29/01/2015 Put 14.250 2.600 2.600 0.000   0 2.600
CPURJ8 29/01/2015 Call 14.500 0.000 0.000 0.000   0 0.000
CPURK8 29/01/2015 Put 14.500 2.850 2.850 0.000   0 2.850
CPUQX8 29/01/2015 Call 14.750 0.000 0.000 0.000   0 0.000
CPUQY8 29/01/2015 Put 14.750 3.100 3.100 0.000   0 3.100
CPUS58 29/01/2015 Call 15.000 0.000 0.000 0.000   198 0.000
CPUS68 29/01/2015 Put 15.000 3.350 3.350 0.000   0 3.350
CPUYZ8 26/02/2015 Call 0.010 11.555 11.555 0.000   0 11.555
CPUZ98 26/02/2015 Call 9.250 2.445 2.445 0.000   0 2.445
CPUZA8 26/02/2015 Put 9.250 0.030 0.030 0.000   0 0.030
CPUXZ8 26/02/2015 Call 9.500 2.205 2.205 0.000   0 2.205
CPUY18 26/02/2015 Put 9.500 0.035 0.035 0.000   0 0.035
CPUWF8 26/02/2015 Call 9.750 1.960 1.960 0.000   0 1.960
CPUWG8 26/02/2015 Put 9.750 0.040 0.040 0.000   0 0.040
CPUW38 26/02/2015 Call 10.000 1.725 1.725 0.000   0 1.725
CPUW48 26/02/2015 Put 10.000 0.055 0.055 0.000   151 0.055
CPUUS8 26/02/2015 Call 10.250 1.490 1.490 0.000   0 1.490
CPUUT8 26/02/2015 Put 10.250 0.075 0.075 0.000   114 0.075
CPUUF8 26/02/2015 Call 10.500 1.260 1.260 0.000   0 1.260
CPUUG8 26/02/2015 Put 10.500 0.105 0.105 0.000   79 0.105
CPUUJ8 26/02/2015 Call 10.750 1.045 1.045 0.000   0 1.045
CPUUK8 26/02/2015 Put 10.750 0.145 0.145 0.000   236 0.145
CPUU18 26/02/2015 Call 11.000 0.840 0.840 0.000   0 0.840
CPUU28 26/02/2015 Put 11.000 0.200 0.200 0.210 88 88 0.200
CPUU98 26/02/2015 Call 11.250 0.655 0.655 0.000   0 0.655
CPUUA8 26/02/2015 Put 11.250 0.275 0.275 0.285 30 250 0.275
CPUUD8 26/02/2015 Call 11.500 0.490 0.490 0.000   0 0.490
CPUUE8 26/02/2015 Put 11.500 0.375 0.375 0.000   10 0.375
CPUUP8 26/02/2015 Call 11.750 0.355 0.355 0.000   0 0.355
CPUUQ8 26/02/2015 Put 11.750 0.500 0.500 0.000   0 0.500
CPUTY8 26/02/2015 Call 12.000 0.250 0.250 0.240 18 50 0.250
CPUTZ8 26/02/2015 Put 12.000 0.655 0.655 0.000   0 0.655
CPUU78 26/02/2015 Call 12.250 0.165 0.165 0.000   0 0.165
CPUU88 26/02/2015 Put 12.250 0.830 0.830 0.000   0 0.830
CPUUH8 26/02/2015 Call 12.500 0.110 0.110 0.000   75 0.110
CPUUI8 26/02/2015 Put 12.500 1.035 1.035 0.000   0 1.035
CPUUN8 26/02/2015 Call 12.750 0.075 0.075 0.000   0 0.075
CPUUO8 26/02/2015 Put 12.750 1.255 1.255 0.000   0 1.255
CPUTW8 26/02/2015 Call 13.000 0.050 0.050 0.000   750 0.050
CPUTX8 26/02/2015 Put 13.000 1.485 1.485 0.000   0 1.485
CPUU58 26/02/2015 Call 13.250 0.035 0.035 0.000   0 0.035
CPUU68 26/02/2015 Put 13.250 1.725 1.725 0.000   0 1.725
CPUUL8 26/02/2015 Call 13.500 0.030 0.030 0.000   0 0.030
CPUUM8 26/02/2015 Put 13.500 1.965 1.965 0.000   0 1.965
CPUU38 26/02/2015 Call 13.750 0.025 0.025 0.000   0 0.025
CPUU48 26/02/2015 Put 13.750 2.210 2.210 0.000   0 2.210
CPUUB8 26/02/2015 Call 14.000 0.020 0.020 0.000   106 0.020
CPUUC8 26/02/2015 Put 14.000 2.455 2.455 0.000   0 2.455
CPUUU8 26/02/2015 Call 14.250 0.020 0.020 0.000   0 0.020
CPUUV8 26/02/2015 Put 14.250 2.700 2.700 0.000   0 2.700
CPUKH8 26/03/2015 Call 0.010 11.580 11.580 0.000   12,116 11.580
CPUSB8 26/03/2015 Call 7.000 4.685 4.685 0.000   0 4.685
CPUSC8 26/03/2015 Put 7.000 0.004 0.004 0.000   0 0.004
CPUSE8 26/03/2015 Call 8.000 3.685 3.685 0.000   0 3.685
CPUSD8 26/03/2015 Put 8.000 0.015 0.015 0.000   0 0.015
CPUIW7 26/03/2015 Call 9.000 2.695 2.695 0.000   0 2.695
CPUIX7 26/03/2015 Put 9.000 0.035 0.035 0.000   25 0.035
CPUZB8 26/03/2015 Call 9.250 2.445 2.445 0.000   0 2.445
CPUZC8 26/03/2015 Put 9.250 0.045 0.045 0.000   0 0.045
CPUIK7 26/03/2015 Call 9.500 2.200 2.200 0.000   0 2.200
CPUIL7 26/03/2015 Put 9.500 0.055 0.055 0.000   0 0.055
CPUWH8 26/03/2015 Call 9.750 1.955 1.955 0.000   0 1.955
CPUWI8 26/03/2015 Put 9.750 0.070 0.070 0.000   0 0.070
CPUIY7 26/03/2015 Call 10.000 1.715 1.715 0.000   0 1.715
CPUIZ7 26/03/2015 Put 10.000 0.085 0.085 0.090 25 62 0.085
CPUKI8 26/03/2015 Call 10.250 1.485 1.485 0.000   0 1.485
CPUKJ8 26/03/2015 Put 10.250 0.115 0.115 0.000   30 0.115
CPUII7 26/03/2015 Call 10.500 1.265 1.265 0.000   0 1.265
CPUIJ7 26/03/2015 Put 10.500 0.150 0.150 0.000   15 0.150
CPUK78 26/03/2015 Call 10.750 1.055 1.055 0.000   0 1.055
CPUK88 26/03/2015 Put 10.750 0.195 0.195 0.000   0 0.195
CPUIS7 26/03/2015 Call 11.000 0.855 0.855 0.000   0 0.855
CPUIT7 26/03/2015 Put 11.000 0.255 0.255 0.000   25 0.255
CPUKF8 26/03/2015 Call 11.250 0.675 0.675 0.000   0 0.675
CPUKG8 26/03/2015 Put 11.250 0.340 0.340 0.000   0 0.340
CPUIM7 26/03/2015 Call 11.500 0.520 0.520 0.000   0 0.520
CPUIN7 26/03/2015 Put 11.500 0.440 0.440 0.000   140 0.440
CPUK58 26/03/2015 Call 11.750 0.385 0.385 0.400 30 30 0.385
CPUK68 26/03/2015 Put 11.750 0.565 0.565 0.000   15 0.565
CPUIU7 26/03/2015 Call 12.000 0.280 0.280 0.310 20 1,306 0.280
CPUIV7 26/03/2015 Put 12.000 0.710 0.710 0.000   57 0.710
CPUKD8 26/03/2015 Call 12.250 0.195 0.195 0.000   359 0.195
CPUKE8 26/03/2015 Put 12.250 0.880 0.880 0.000   6 0.880
CPUKG7 26/03/2015 Call 12.500 0.135 0.135 0.000   55 0.135
CPUKH7 26/03/2015 Put 12.500 1.075 1.075 0.000   0 1.075
CPUK98 26/03/2015 Call 12.750 0.090 0.090 0.000   10 0.090
CPUKA8 26/03/2015 Put 12.750 1.285 1.285 0.000   30 1.285
CPUKO7 26/03/2015 Call 13.000 0.060 0.060 0.000   429 0.060
CPUKP7 26/03/2015 Put 13.000 1.505 1.505 0.000   0 1.505
CPUKB8 26/03/2015 Call 13.250 0.045 0.045 0.000   0 0.045
CPUKC8 26/03/2015 Put 13.250 1.740 1.740 0.000   0 1.740
CPUL97 26/03/2015 Call 13.500 0.030 0.030 0.000   0 0.030
CPULA7 26/03/2015 Put 13.500 1.975 1.975 0.000   0 1.975
CPUK38 26/03/2015 Call 13.750 0.025 0.025 0.000   40 0.025
CPUK48 26/03/2015 Put 13.750 2.220 2.220 0.000   0 2.220
CPUFL8 26/03/2015 Call 14.000 0.020 0.020 0.000   0 0.020
CPUFM8 26/03/2015 Put 14.000 2.460 2.460 0.000   0 2.460
CPULH8 26/03/2015 Call 14.250 0.020 0.020 0.000   301 0.020
CPULI8 26/03/2015 Put 14.250 2.705 2.705 0.000   0 2.705
CPUJI8 26/03/2015 Call 14.500 0.015 0.015 0.000   0 0.015
CPUJJ8 26/03/2015 Put 14.500 2.945 2.945 0.000   0 2.945
CPUQF8 26/03/2015 Call 14.750 0.015 0.015 0.000   94 0.015
CPUQG8 26/03/2015 Put 14.750 3.190 3.190 0.000   0 3.190
CPUS78 26/03/2015 Call 15.000 0.010 0.010 0.000   150 0.010
CPUS88 26/03/2015 Put 15.000 3.440 3.440 0.000   0 3.440
CPUZD8 23/04/2015 Call 9.250 2.445 2.445 0.000   0 2.445
CPUZE8 23/04/2015 Put 9.250 0.055 0.055 0.000   0 0.055
CPUY28 23/04/2015 Call 9.500 2.200 2.200 0.000   0 2.200
CPUY38 23/04/2015 Put 9.500 0.065 0.065 0.000   0 0.065
CPUXQ8 23/04/2015 Call 9.750 1.965 1.965 0.000   0 1.965
CPUXR8 23/04/2015 Put 9.750 0.085 0.085 0.000   0 0.085
CPUXS8 23/04/2015 Call 10.000 1.740 1.740 0.000   0 1.740
CPUXT8 23/04/2015 Put 10.000 0.110 0.110 0.000   0 0.110
CPUWN8 23/04/2015 Call 10.250 1.520 1.520 0.000   0 1.520
CPUWO8 23/04/2015 Put 10.250 0.145 0.145 0.000   0 0.145
CPUWP8 23/04/2015 Call 10.500 1.310 1.310 0.000   0 1.310
CPUWQ8 23/04/2015 Put 10.500 0.190 0.190 0.000   0 0.190
CPUWR8 23/04/2015 Call 10.750 1.110 1.110 0.000   10 1.110
CPUWS8 23/04/2015 Put 10.750 0.245 0.245 0.000   0 0.245
CPUWT8 23/04/2015 Call 11.000 0.925 0.925 0.000   0 0.925
CPUWU8 23/04/2015 Put 11.000 0.315 0.315 0.000   0 0.315
CPUWV8 23/04/2015 Call 11.250 0.755 0.755 0.000   0 0.755
CPUWW8 23/04/2015 Put 11.250 0.400 0.400 0.000   0 0.400
CPUWX8 23/04/2015 Call 11.500 0.605 0.605 0.000   0 0.605
CPUWY8 23/04/2015 Put 11.500 0.505 0.505 0.000   0 0.505
CPUWZ8 23/04/2015 Call 11.750 0.480 0.480 0.000   0 0.480
CPUX18 23/04/2015 Put 11.750 0.625 0.625 0.000   0 0.625
CPUX28 23/04/2015 Call 12.000 0.370 0.370 0.000   0 0.370
CPUX38 23/04/2015 Put 12.000 0.770 0.770 0.000   0 0.770
CPUX48 23/04/2015 Call 12.250 0.280 0.280 0.000   0 0.280
CPUX58 23/04/2015 Put 12.250 0.930 0.930 0.000   0 0.930
CPUX68 23/04/2015 Call 12.500 0.205 0.205 0.000   0 0.205
CPUX78 23/04/2015 Put 12.500 1.115 1.115 0.000   0 1.115
CPUX88 23/04/2015 Call 12.750 0.155 0.155 0.000   10 0.155
CPUX98 23/04/2015 Put 12.750 1.315 1.315 0.000   0 1.315
CPUXA8 23/04/2015 Call 13.000 0.115 0.115 0.000   0 0.115
CPUXB8 23/04/2015 Put 13.000 1.530 1.530 0.000   0 1.530
CPUXC8 23/04/2015 Call 13.250 0.085 0.085 0.000   0 0.085
CPUXD8 23/04/2015 Put 13.250 1.760 1.760 0.000   0 1.760
CPUXF8 23/04/2015 Call 13.500 0.065 0.065 0.000   0 0.065
CPUXG8 23/04/2015 Put 13.500 1.995 1.995 0.000   0 1.995
CPUXH8 23/04/2015 Call 13.750 0.050 0.050 0.000   0 0.050
CPUXI8 23/04/2015 Put 13.750 2.235 2.235 0.000   0 2.235
CPUXK8 23/04/2015 Call 14.000 0.040 0.040 0.000   0 0.040
CPUXL8 23/04/2015 Put 14.000 2.470 2.470 0.000   0 2.470
CPUXM8 23/04/2015 Call 14.250 0.030 0.030 0.000   0 0.030
CPUXN8 23/04/2015 Put 14.250 2.710 2.710 0.000   0 2.710
CPUZF8 28/05/2015 Call 9.250 2.455 2.455 0.000   0 2.455
CPUZG8 28/05/2015 Put 9.250 0.070 0.070 0.000   0 0.070
CPUZ18 28/05/2015 Call 9.500 2.215 2.215 0.000   0 2.215
CPUZ28 28/05/2015 Put 9.500 0.085 0.085 0.000   0 0.085
CPUYQ8 28/05/2015 Call 9.750 1.990 1.990 0.000   0 1.990
CPUYR8 28/05/2015 Put 9.750 0.115 0.115 0.000   0 0.115
CPUY48 28/05/2015 Call 10.000 1.775 1.775 0.000   0 1.775
CPUY58 28/05/2015 Put 10.000 0.150 0.150 0.000   0 0.150
CPUYI8 28/05/2015 Call 10.250 1.570 1.570 0.000   0 1.570
CPUYJ8 28/05/2015 Put 10.250 0.190 0.190 0.000   0 0.190
CPUYO8 28/05/2015 Call 10.500 1.370 1.370 0.000   0 1.370
CPUYP8 28/05/2015 Put 10.500 0.240 0.240 0.000   0 0.240
CPUYU8 28/05/2015 Call 10.750 1.185 1.185 0.000   0 1.185
CPUYV8 28/05/2015 Put 10.750 0.305 0.305 0.000   0 0.305
CPUY68 28/05/2015 Call 11.000 1.010 1.010 0.000   0 1.010
CPUY78 28/05/2015 Put 11.000 0.380 0.380 0.000   0 0.380
CPUYG8 28/05/2015 Call 11.250 0.845 0.845 0.000   0 0.845
CPUYH8 28/05/2015 Put 11.250 0.470 0.470 0.000   8 0.470
CPUYK8 28/05/2015 Call 11.500 0.700 0.700 0.000   0 0.700
CPUYL8 28/05/2015 Put 11.500 0.575 0.575 0.000   0 0.575
CPUYM8 28/05/2015 Call 11.750 0.570 0.570 0.000   0 0.570
CPUYN8 28/05/2015 Put 11.750 0.695 0.695 0.000   0 0.695
CPUYC8 28/05/2015 Call 12.000 0.460 0.460 0.000   20 0.460
CPUYD8 28/05/2015 Put 12.000 0.835 0.835 0.000   0 0.835
CPUY88 28/05/2015 Call 12.250 0.365 0.365 0.000   0 0.365
CPUY98 28/05/2015 Put 12.250 0.990 0.990 0.000   0 0.990
CPUYS8 28/05/2015 Call 12.500 0.280 0.280 0.000   0 0.280
CPUYT8 28/05/2015 Put 12.500 1.160 1.160 0.000   0 1.160
CPUYW8 28/05/2015 Call 12.750 0.215 0.215 0.000   0 0.215
CPUYX8 28/05/2015 Put 12.750 1.350 1.350 0.000   0 1.350
CPUYA8 28/05/2015 Call 13.000 0.170 0.170 0.000   0 0.170
CPUYB8 28/05/2015 Put 13.000 1.565 1.565 0.000   0 1.565
CPUYE8 28/05/2015 Call 13.250 0.140 0.140 0.000   0 0.140
CPUYF8 28/05/2015 Put 13.250 1.805 1.805 0.000   0 1.805
CPUBS9 28/05/2015 Call 13.500            
CPUBT9 28/05/2015 Put 13.500            
CPUPZ8 25/06/2015 Call 0.010 11.660 11.660 0.000   0 11.660
CPULD9 25/06/2015 Call 7.500 4.185 4.185 0.000   40 4.185
CPULE9 25/06/2015 Put 7.500 0.025 0.025 0.000   200 0.025
CPULB9 25/06/2015 Call 8.500 3.200 3.200 0.000   0 3.200
CPULC9 25/06/2015 Put 8.500 0.050 0.050 0.000   0 0.050
CPUL99 25/06/2015 Call 9.000 2.715 2.715 0.000   0 2.715
CPULA9 25/06/2015 Put 9.000 0.075 0.075 0.000   0 0.075
CPUZH8 25/06/2015 Call 9.250 2.475 2.475 0.000   0 2.475
CPUZI8 25/06/2015 Put 9.250 0.090 0.090 0.000   0 0.090
CPULJ9 25/06/2015 Call 9.500 2.250 2.250 0.000   0 2.250
CPULK9 25/06/2015 Put 9.500 0.115 0.115 0.000   0 0.115
CPUWJ8 25/06/2015 Call 9.750 2.030 2.030 0.000   0 2.030
CPUWK8 25/06/2015 Put 9.750 0.145 0.145 0.000   0 0.145
CPUNN9 25/06/2015 Call 10.000 1.820 1.820 0.000   100 1.820
CPUNO9 25/06/2015 Put 10.000 0.180 0.180 0.000   115 0.180
CPUTK8 25/06/2015 Call 10.250 1.620 1.620 0.000   0 1.620
CPUTL8 25/06/2015 Put 10.250 0.225 0.225 0.000   0 0.225
CPUQ99 25/06/2015 Call 10.500 1.425 1.425 0.000   250 1.425
CPUQA9 25/06/2015 Put 10.500 0.280 0.280 0.000   100 0.280
CPUNS8 25/06/2015 Call 10.750 1.245 1.245 0.000   0 1.245
CPUNT8 25/06/2015 Put 10.750 0.345 0.345 0.000   0 0.345
CPUSA9 25/06/2015 Call 11.000 1.075 1.075 0.000   0 1.075
CPUSB9 25/06/2015 Put 11.000 0.425 0.425 0.000   300 0.425
CPUNY8 25/06/2015 Call 11.250 0.915 0.915 0.000   200 0.915
CPUNZ8 25/06/2015 Put 11.250 0.520 0.520 0.000   20 0.520
CPUYK9 25/06/2015 Call 11.500 0.770 0.770 0.000   0 0.770
CPUYL9 25/06/2015 Put 11.500 0.620 0.620 0.000   30 0.620
CPUNO8 25/06/2015 Call 11.750 0.645 0.645 0.000   0 0.645
CPUNP8 25/06/2015 Put 11.750 0.745 0.745 0.000   13 0.745
CPUZC9 25/06/2015 Call 12.000 0.530 0.530 0.000   40 0.530
CPUZD9 25/06/2015 Put 12.000 0.880 0.880 0.000   42 0.880
CPUP18 25/06/2015 Call 12.250 0.430 0.430 0.000   20 0.430
CPUP28 25/06/2015 Put 12.250 1.030 1.030 0.000   40 1.030
CPUDO7 25/06/2015 Call 12.500 0.345 0.345 0.000   0 0.345
CPUDP7 25/06/2015 Put 12.500 1.200 1.200 0.000   40 1.200
CPUNQ8 25/06/2015 Call 12.750 0.280 0.280 0.000   0 0.280
CPUNR8 25/06/2015 Put 12.750 1.385 1.385 0.000   0 1.385
CPUFV7 25/06/2015 Call 13.000 0.225 0.225 0.000   0 0.225
CPUFW7 25/06/2015 Put 13.000 1.585 1.585 0.000   25 1.585
CPUNW8 25/06/2015 Call 13.250 0.175 0.175 0.000   45 0.175
CPUNX8 25/06/2015 Put 13.250 1.795 1.795 0.000   40 1.795
CPULB7 25/06/2015 Call 13.500 0.145 0.145 0.000   0 0.145
CPULC7 25/06/2015 Put 13.500 2.020 2.020 0.000   0 2.020
CPUP38 25/06/2015 Call 13.750 0.115 0.115 0.000   0 0.115
CPUP48 25/06/2015 Put 13.750 2.250 2.250 0.000   0 2.250
CPUFN8 25/06/2015 Call 14.000 0.090 0.090 0.000   100 0.090
CPUFO8 25/06/2015 Put 14.000 2.485 2.485 0.000   0 2.485
CPUNU8 25/06/2015 Call 14.250 0.070 0.070 0.000   0 0.070
CPUNV8 25/06/2015 Put 14.250 2.725 2.725 0.000   0 2.725
CPUJK8 25/06/2015 Call 14.500 0.050 0.050 0.000   0 0.050
CPUJL8 25/06/2015 Put 14.500 2.965 2.965 0.000   0 2.965
CPUQH8 25/06/2015 Call 14.750 0.035 0.035 0.000   150 0.035
CPUQI8 25/06/2015 Put 14.750 3.210 3.210 0.000   0 3.210
CPUM28 25/06/2015 Call 15.000 0.025 0.025 0.000   150 0.025
CPUM38 25/06/2015 Put 15.000 3.450 3.450 0.000   0 3.450
CPUVT8 24/09/2015 Call 0.010 11.595 11.595 0.000   0 11.595
CPUVU7 24/09/2015 Call 8.500 3.210 3.210 0.000   20 3.210
CPUVV7 24/09/2015 Put 8.500 0.060 0.060 0.000   0 0.060
CPUW37 24/09/2015 Call 9.000 2.755 2.755 0.000   0 2.755
CPUW47 24/09/2015 Put 9.000 0.115 0.115 0.000   100 0.115
CPUZJ8 24/09/2015 Call 9.250 2.540 2.540 0.000   0 2.540
CPUZK8 24/09/2015 Put 9.250 0.150 0.150 0.000   0 0.150
CPUVO7 24/09/2015 Call 9.500 2.330 2.330 0.000   0 2.330
CPUVP7 24/09/2015 Put 9.500 0.195 0.195 0.000   0 0.195
CPUWL8 24/09/2015 Call 9.750 2.130 2.130 0.000   0 2.130
CPUWM8 24/09/2015 Put 9.750 0.245 0.245 0.000   0 0.245
CPUW17 24/09/2015 Call 10.000 1.930 1.930 0.000   0 1.930
CPUW27 24/09/2015 Put 10.000 0.300 0.300 0.000   0 0.300
CPUVU8 24/09/2015 Call 10.250 1.745 1.745 0.000   0 1.745
CPUVV8 24/09/2015 Put 10.250 0.370 0.370 0.000   0 0.370
CPUVQ7 24/09/2015 Call 10.500 1.565 1.565 0.000   0 1.565
CPUVR7 24/09/2015 Put 10.500 0.440 0.440 0.000   0 0.440
CPUV78 24/09/2015 Call 10.750 1.390 1.390 0.000   0 1.390
CPUV88 24/09/2015 Put 10.750 0.520 0.520 0.000   0 0.520
CPUVW7 24/09/2015 Call 11.000 1.230 1.230 0.000   0 1.230
CPUVX7 24/09/2015 Put 11.000 0.610 0.610 0.000   15 0.610
CPUV38 24/09/2015 Call 11.250 1.080 1.080 0.000   0 1.080
CPUV48 24/09/2015 Put 11.250 0.710 0.710 0.000   0 0.710
CPUVS7 24/09/2015 Call 11.500 0.940 0.940 0.000   0 0.940
CPUVT7 24/09/2015 Put 11.500 0.825 0.825 0.000   10 0.825
CPUV98 24/09/2015 Call 11.750 0.810 0.810 0.000   0 0.810
CPUVA8 24/09/2015 Put 11.750 0.945 0.945 0.000   0 0.945
CPUVY7 24/09/2015 Call 12.000 0.700 0.700 0.000   0 0.700
CPUVZ7 24/09/2015 Put 12.000 1.080 1.080 0.000   0 1.080
CPUV18 24/09/2015 Call 12.250 0.590 0.590 0.000   0 0.590
CPUV28 24/09/2015 Put 12.250 1.225 1.225 0.000   0 1.225
CPUWE7 24/09/2015 Call 12.500 0.505 0.505 0.000   0 0.505
CPUWF7 24/09/2015 Put 12.500 1.380 1.380 0.000   0 1.380
CPUV58 24/09/2015 Call 12.750 0.420 0.420 0.000   0 0.420
CPUV68 24/09/2015 Put 12.750 1.550 1.550 0.000   0 1.550
CPUXR7 24/09/2015 Call 13.000 0.350 0.350 0.000   10 0.350
CPUXS7 24/09/2015 Put 13.000 1.725 1.725 0.000   0 1.725
CPUUW8 24/09/2015 Call 13.250 0.290 0.290 0.000   0 0.290
CPUUX8 24/09/2015 Put 13.250 1.915 1.915 0.000   0 1.915
CPUCF8 24/09/2015 Call 13.500 0.235 0.235 0.000   0 0.235
CPUCG8 24/09/2015 Put 13.500 2.110 2.110 0.000   40 2.110
CPUUY8 24/09/2015 Call 13.750 0.195 0.195 0.000   0 0.195
CPUUZ8 24/09/2015 Put 13.750 2.315 2.315 0.000   0 2.315
CPUFP8 24/09/2015 Call 14.000 0.155 0.155 0.000   0 0.155
CPUFQ8 24/09/2015 Put 14.000 2.530 2.530 0.000   0 2.530
CPUXO8 24/09/2015 Call 14.250 0.125 0.125 0.000   300 0.125
CPUXP8 24/09/2015 Put 14.250 2.755 2.755 0.000   0 2.755
CPUKK8 24/09/2015 Call 14.500 0.100 0.100 0.000   50 0.100
CPUKL8 24/09/2015 Put 14.500 2.980 2.980 0.000   0 2.980
CPUM48 24/09/2015 Call 15.000 0.060 0.060 0.000   10 0.060
CPUM58 24/09/2015 Put 15.000 3.455 3.455 0.000   0 3.455
CPUBR9 17/12/2015 Call 0.010 11.620 11.620 0.000   0 11.620
CPUZ38 17/12/2015 Call 9.000 2.705 2.705 0.000   0 2.705
CPUZ48 17/12/2015 Put 9.000 0.080 0.080 0.000   0 0.080
CPUW58 17/12/2015 Call 9.500 2.255 2.255 0.000   0 2.255
CPUW68 17/12/2015 Put 9.500 0.150 0.150 0.000   0 0.150
CPUZV8 17/12/2015 Call 9.750 2.045 2.045 0.000   0 2.045
CPUZW8 17/12/2015 Put 9.750 0.200 0.200 0.000   0 0.200
CPUTM8 17/12/2015 Call 10.000 1.850 1.850 0.000   0 1.850
CPUTN8 17/12/2015 Put 10.000 0.260 0.260 0.000   100 0.260
CPUZL8 17/12/2015 Call 10.250 1.665 1.665 0.000   0 1.665
CPUZM8 17/12/2015 Put 10.250 0.330 0.330 0.000   0 0.330
CPUPP8 17/12/2015 Call 10.500 1.495 1.495 0.000   0 1.495
CPUPQ8 17/12/2015 Put 10.500 0.410 0.410 0.000   0 0.410
CPUZX8 17/12/2015 Call 10.750 1.340 1.340 0.000   0 1.340
CPUZY8 17/12/2015 Put 10.750 0.510 0.510 0.000   0 0.510
CPUPV8 17/12/2015 Call 11.000 1.200 1.200 0.000   0 1.200
CPUPW8 17/12/2015 Put 11.000 0.620 0.620 0.000   0 0.620
CPUZN8 17/12/2015 Call 11.250 1.070 1.070 0.000   0 1.070
CPUZO8 17/12/2015 Put 11.250 0.740 0.740 0.000   0 0.740
CPUPN8 17/12/2015 Call 11.500 0.945 0.945 0.000   0 0.945
CPUPO8 17/12/2015 Put 11.500 0.865 0.865 0.000   0 0.865
CPUZR8 17/12/2015 Call 11.750 0.825 0.825 0.000   0 0.825
CPUZS8 17/12/2015 Put 11.750 0.995 0.995 0.000   0 0.995
CPUP78 17/12/2015 Call 12.000 0.720 0.720 0.000   0 0.720
CPUP88 17/12/2015 Put 12.000 1.140 1.140 0.000   60 1.140
CPUB19 17/12/2015 Call 12.250 0.615 0.615 0.000   0 0.615
CPUB29 17/12/2015 Put 12.250 1.285 1.285 0.000   0 1.285
CPUPT8 17/12/2015 Call 12.500 0.530 0.530 0.000   0 0.530
CPUPU8 17/12/2015 Put 12.500 1.445 1.445 0.000   0 1.445
CPUZP8 17/12/2015 Call 12.750 0.445 0.445 0.000   0 0.445
CPUZQ8 17/12/2015 Put 12.750 1.615 1.615 0.000   0 1.615
CPUP98 17/12/2015 Call 13.000 0.380 0.380 0.000   0 0.380
CPUPM8 17/12/2015 Put 13.000 1.795 1.795 0.000   0 1.795
CPUZT8 17/12/2015 Call 13.250 0.320 0.320 0.000   0 0.320
CPUZU8 17/12/2015 Put 13.250 1.980 1.980 0.000   0 1.980
CPUPR8 17/12/2015 Call 13.500 0.265 0.265 0.000   0 0.265
CPUPS8 17/12/2015 Put 13.500 2.180 2.180 0.000   0 2.180
CPUP58 17/12/2015 Call 14.000 0.185 0.185 0.000   0 0.185
CPUP68 17/12/2015 Put 14.000 2.595 2.595 0.000   30 2.595
CPUPX8 17/12/2015 Call 14.500 0.125 0.125 0.000   50 0.125
CPUPY8 17/12/2015 Put 14.500 3.035 3.035 0.000   0 3.035
CPUQ18 17/12/2015 Call 15.000 0.085 0.085 0.000   0 0.085
CPUQ28 17/12/2015 Put 15.000 3.490 3.490 0.000   0 3.490
CPUZ58 23/03/2016 Call 9.000 2.705 2.705 0.000   0 2.705
CPUZ68 23/03/2016 Put 9.000 0.105 0.105 0.000   0 0.105
CPUW78 23/03/2016 Call 9.500 2.260 2.260 0.000   0 2.260
CPUW88 23/03/2016 Put 9.500 0.185 0.185 0.000   0 0.185
CPUVW8 23/03/2016 Call 10.000 1.860 1.860 0.000   0 1.860
CPUVX8 23/03/2016 Put 10.000 0.300 0.300 0.000   0 0.300
CPUVR8 23/03/2016 Call 10.500 1.505 1.505 0.000   0 1.505
CPUVS8 23/03/2016 Put 10.500 0.455 0.455 0.000   0 0.455
CPUVH8 23/03/2016 Call 11.000 1.195 1.195 0.000   0 1.195
CPUVI8 23/03/2016 Put 11.000 0.650 0.650 0.000   0 0.650
CPUVN8 23/03/2016 Call 11.500 0.935 0.935 0.000   0 0.935
CPUVO8 23/03/2016 Put 11.500 0.890 0.890 0.000   0 0.890
CPUVF8 23/03/2016 Call 12.000 0.715 0.715 0.000   0 0.715
CPUVG8 23/03/2016 Put 12.000 1.175 1.175 0.000   0 1.175
CPUVJ8 23/03/2016 Call 12.500 0.540 0.540 0.000   0 0.540
CPUVK8 23/03/2016 Put 12.500 1.490 1.490 0.000   0 1.490
CPUVD8 23/03/2016 Call 13.000 0.400 0.400 0.000   0 0.400
CPUVE8 23/03/2016 Put 13.000 1.845 1.845 0.000   0 1.845
CPUVP8 23/03/2016 Call 13.500 0.295 0.295 0.000   0 0.295
CPUVQ8 23/03/2016 Put 13.500 2.230 2.230 0.000   0 2.230
CPUVB8 23/03/2016 Call 14.000 0.210 0.210 0.000   0 0.210
CPUVC8 23/03/2016 Put 14.000 2.640 2.640 0.000   0 2.640
CPUVL8 23/03/2016 Call 14.500 0.150 0.150 0.000   0 0.150
CPUVM8 23/03/2016 Put 14.500 3.070 3.070 0.000   0 3.070
CPUB39 23/06/2016 Call 9.500 2.290 2.290 0.000   0 2.290
CPUB49 23/06/2016 Put 9.500 0.230 0.230 0.000   0 0.230
CPUBG9 23/06/2016 Call 10.000 1.905 1.905 0.000   0 1.905
CPUBH9 23/06/2016 Put 10.000 0.355 0.355 0.000   0 0.355
CPUB99 23/06/2016 Call 10.500 1.565 1.565 0.000   0 1.565
CPUBF9 23/06/2016 Put 10.500 0.515 0.515 0.000   0 0.515
CPUBM9 23/06/2016 Call 11.000 1.265 1.265 0.000   0 1.265
CPUBO9 23/06/2016 Put 11.000 0.715 0.715 0.000   0 0.715
CPUBI9 23/06/2016 Call 11.500 1.010 1.010 0.000   0 1.010
CPUBJ9 23/06/2016 Put 11.500 0.960 0.960 0.000   0 0.960
CPUBP9 23/06/2016 Call 12.000 0.795 0.795 0.000   0 0.795
CPUBQ9 23/06/2016 Put 12.000 1.240 1.240 0.000   0 1.240
CPUB59 23/06/2016 Call 12.500 0.620 0.620 0.000   0 0.620
CPUB69 23/06/2016 Put 12.500 1.560 1.560 0.000   0 1.560
CPUBK9 23/06/2016 Call 13.000 0.480 0.480 0.000   0 0.480
CPUBL9 23/06/2016 Put 13.000 1.905 1.905 0.000   0 1.905
CPUB79 23/06/2016 Call 13.500 0.365 0.365 0.000   0 0.365
CPUB89 23/06/2016 Put 13.500 2.280 2.280 0.000   0 2.280

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.