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 12.880 Up 0.210 12.860 13.000 12.840 13.010 12.760 2,766,856 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUPZ8 25/06/2015 Call 0.010 12.910 12.910 0.000   0 12.910
CPULD9 25/06/2015 Call 7.500 5.390 5.390 0.000   0 5.390
CPULE9 25/06/2015 Put 7.500 0.000 0.000 0.000   200 0.000
CPUZH8 25/06/2015 Call 9.250 3.660 3.660 0.000   0 3.660
CPUZI8 25/06/2015 Put 9.250 0.000 0.000 0.000   0 0.000
CPULJ9 25/06/2015 Call 9.500 3.410 3.410 0.000   0 3.410
CPULK9 25/06/2015 Put 9.500 0.000 0.000 0.000   0 0.000
CPUWJ8 25/06/2015 Call 9.750 3.165 3.165 0.000   0 3.165
CPUWK8 25/06/2015 Put 9.750 0.000 0.000 0.000   0 0.000
CPUNN9 25/06/2015 Call 10.000 2.915 2.915 0.000   46 2.915
CPUNO9 25/06/2015 Put 10.000 0.000 0.000 0.000   130 0.000
CPUTK8 25/06/2015 Call 10.250 2.670 2.670 0.000   0 2.670
CPUTL8 25/06/2015 Put 10.250 0.000 0.000 0.000   0 0.000
CPUQ99 25/06/2015 Call 10.500 2.420 2.420 0.000   250 2.420
CPUQA9 25/06/2015 Put 10.500 0.001 0.001 0.000   100 0.001
CPUNS8 25/06/2015 Call 10.750 2.175 2.175 0.000   0 2.175
CPUNT8 25/06/2015 Put 10.750 0.001 0.001 0.000   0 0.001
CPUSA9 25/06/2015 Call 11.000 1.925 1.925 0.000   0 1.925
CPUSB9 25/06/2015 Put 11.000 0.004 0.004 0.000   186 0.004
CPUNY8 25/06/2015 Call 11.250 1.680 1.680 0.000   210 1.680
CPUNZ8 25/06/2015 Put 11.250 0.008 0.008 0.000   20 0.008
CPUYK9 25/06/2015 Call 11.500 1.440 1.440 0.000   0 1.440
CPUYL9 25/06/2015 Put 11.500 0.015 0.015 0.000   388 0.015
CPUNO8 25/06/2015 Call 11.750 1.205 1.205 0.000   0 1.205
CPUNP8 25/06/2015 Put 11.750 0.030 0.030 0.000   270 0.030
CPUZC9 25/06/2015 Call 12.000 0.975 0.975 0.000   30 0.975
CPUZD9 25/06/2015 Put 12.000 0.055 0.055 0.000   367 0.055
CPUP18 25/06/2015 Call 12.250 0.760 0.760 0.000   63 0.760
CPUP28 25/06/2015 Put 12.250 0.090 0.090 0.000   200 0.090
CPUDO7 25/06/2015 Call 12.500 0.565 0.565 0.000   246 0.565
CPUDP7 25/06/2015 Put 12.500 0.150 0.150 0.000   540 0.150
CPUNQ8 25/06/2015 Call 12.750 0.395 0.395 0.435 260 636 0.395
CPUNR8 25/06/2015 Put 12.750 0.235 0.235 0.000   0 0.235
CPUFV7 25/06/2015 Call 13.000 0.255 0.255 0.240 110 2,806 0.255
CPUFW7 25/06/2015 Put 13.000 0.360 0.360 0.295 150 185 0.360
CPUNW8 25/06/2015 Call 13.250 0.155 0.155 0.000   469 0.155
CPUNX8 25/06/2015 Put 13.250 0.515 0.515 0.000   40 0.515
CPUK99 25/06/2015 Call 13.260 0.150 0.150 0.000   100 0.150
CPUK89 25/06/2015 Put 13.260 0.520 0.520 0.000   0 0.520
CPULB7 25/06/2015 Call 13.500 0.085 0.085 0.000   9,055 0.085
CPULC7 25/06/2015 Put 13.500 0.705 0.705 0.000   25 0.705
CPUKA9 25/06/2015 Call 13.510 0.085 0.085 0.000   0 0.085
CPUKB9 25/06/2015 Put 13.510 0.710 0.710 0.000   0 0.710
CPUP38 25/06/2015 Call 13.750 0.045 0.045 0.000   53 0.045
CPUP48 25/06/2015 Put 13.750 0.920 0.920 0.000   0 0.920
CPUFN8 25/06/2015 Call 14.000 0.020 0.020 0.000   224 0.020
CPUFO8 25/06/2015 Put 14.000 1.155 1.155 0.000   0 1.155
CPUNU8 25/06/2015 Call 14.250 0.010 0.010 0.000   21 0.010
CPUNV8 25/06/2015 Put 14.250 1.395 1.395 0.000   0 1.395
CPUJK8 25/06/2015 Call 14.500 0.004 0.004 0.000   144 0.004
CPUJL8 25/06/2015 Put 14.500 1.640 1.640 0.000   0 1.640
CPUQH8 25/06/2015 Call 14.750 0.002 0.002 0.000   150 0.002
CPUQI8 25/06/2015 Put 14.750 1.885 1.885 0.000   0 1.885
CPUM28 25/06/2015 Call 15.000 0.001 0.001 0.000   213 0.001
CPUM38 25/06/2015 Put 15.000 2.135 2.135 0.000   0 2.135
CPUGU9 25/06/2015 Call 15.500 0.000 0.000 0.000   0 0.000
CPUGV9 25/06/2015 Put 15.500 2.635 2.635 0.000   0 2.635
CPUK79 30/07/2015 Call 0.010 12.940 12.940 0.000   0 12.940
CPUDK9 30/07/2015 Call 9.750 3.200 3.200 0.000   0 3.200
CPUDL9 30/07/2015 Put 9.750 0.003 0.003 0.000   151 0.003
CPUCY9 30/07/2015 Call 10.000 2.950 2.950 0.000   0 2.950
CPUCZ9 30/07/2015 Put 10.000 0.006 0.006 0.000   0 0.006
CPUD59 30/07/2015 Call 10.250 2.705 2.705 0.000   0 2.705
CPUD69 30/07/2015 Put 10.250 0.010 0.010 0.000   151 0.010
CPUCI9 30/07/2015 Call 10.500 2.465 2.465 0.000   0 2.465
CPUCJ9 30/07/2015 Put 10.500 0.015 0.015 0.000   144 0.015
CPUCS9 30/07/2015 Call 10.750 2.220 2.220 0.000   0 2.220
CPUCT9 30/07/2015 Put 10.750 0.025 0.025 0.000   107 0.025
CPUD39 30/07/2015 Call 11.000 1.985 1.985 0.000   0 1.985
CPUD49 30/07/2015 Put 11.000 0.040 0.040 0.000   137 0.040
CPUC99 30/07/2015 Call 11.250 1.750 1.750 0.000   0 1.750
CPUCF9 30/07/2015 Put 11.250 0.055 0.055 0.000   139 0.055
CPUCO9 30/07/2015 Call 11.500 1.520 1.520 0.000   0 1.520
CPUCP9 30/07/2015 Put 11.500 0.075 0.075 0.000   77 0.075
CPUCU9 30/07/2015 Call 11.750 1.300 1.300 0.000   0 1.300
CPUCV9 30/07/2015 Put 11.750 0.100 0.100 0.000   50 0.100
CPUD19 30/07/2015 Call 12.000 1.090 1.090 0.000   0 1.090
CPUD29 30/07/2015 Put 12.000 0.140 0.140 0.000   93 0.140
CPUCG9 30/07/2015 Call 12.250 0.895 0.895 0.000   28 0.895
CPUCH9 30/07/2015 Put 12.250 0.190 0.190 0.000   240 0.190
CPUCQ9 30/07/2015 Call 12.500 0.710 0.710 0.000   70 0.710
CPUCR9 30/07/2015 Put 12.500 0.265 0.265 0.000   118 0.265
CPUCW9 30/07/2015 Call 12.750 0.555 0.555 0.000   0 0.555
CPUCX9 30/07/2015 Put 12.750 0.355 0.355 0.000   30 0.355
CPUD79 30/07/2015 Call 13.000 0.415 0.415 0.380 20 250 0.415
CPUD89 30/07/2015 Put 13.000 0.475 0.475 0.000   10 0.475
CPUCK9 30/07/2015 Call 13.250 0.305 0.305 0.000   0 0.305
CPUCL9 30/07/2015 Put 13.250 0.615 0.615 0.000   0 0.615
CPUCM9 30/07/2015 Call 13.500 0.220 0.220 0.000   75 0.220
CPUCN9 30/07/2015 Put 13.500 0.785 0.785 0.000   0 0.785
CPUDQ9 30/07/2015 Call 13.750 0.150 0.150 0.000   0 0.150
CPUDR9 30/07/2015 Put 13.750 0.975 0.975 0.000   0 0.975
CPUDW9 30/07/2015 Call 14.000 0.100 0.100 0.000   250 0.100
CPUDX9 30/07/2015 Put 14.000 1.185 1.185 0.000   0 1.185
CPUF29 30/07/2015 Call 14.250 0.070 0.070 0.000   500 0.070
CPUF39 30/07/2015 Put 14.250 1.410 1.410 0.000   0 1.410
CPUFH9 30/07/2015 Call 14.500 0.045 0.045 0.000   0 0.045
CPUFI9 30/07/2015 Put 14.500 1.645 1.645 0.000   0 1.645
CPUFT9 30/07/2015 Call 14.750 0.030 0.030 0.000   0 0.030
CPUFU9 30/07/2015 Put 14.750 1.885 1.885 0.000   0 1.885
CPUG69 30/07/2015 Call 15.000 0.015 0.015 0.000   0 0.015
CPUG79 30/07/2015 Put 15.000 2.135 2.135 0.000   0 2.135
CPUGW9 30/07/2015 Call 15.500 0.006 0.006 0.000   0 0.006
CPUGX9 30/07/2015 Put 15.500 2.630 2.630 0.000   0 2.630
CPULW9 27/08/2015 Call 0.010 12.815 12.815 0.000   0 12.815
CPUEQ9 27/08/2015 Call 10.500 2.490 2.490 0.000   40 2.490
CPUER9 27/08/2015 Put 10.500 0.060 0.060 0.000   0 0.060
CPUE99 27/08/2015 Call 10.750 2.250 2.250 0.000   0 2.250
CPUEF9 27/08/2015 Put 10.750 0.075 0.075 0.000   107 0.075
CPUDY9 27/08/2015 Call 11.000 2.015 2.015 0.000   0 2.015
CPUDZ9 27/08/2015 Put 11.000 0.095 0.095 0.000   0 0.095
CPUES9 27/08/2015 Call 11.250 1.790 1.790 0.000   0 1.790
CPUET9 27/08/2015 Put 11.250 0.120 0.120 0.000   0 0.120
CPUEO9 27/08/2015 Call 11.500 1.570 1.570 0.000   0 1.570
CPUEP9 27/08/2015 Put 11.500 0.160 0.160 0.000   0 0.160
CPUEI9 27/08/2015 Call 11.750 1.360 1.360 0.000   0 1.360
CPUEJ9 27/08/2015 Put 11.750 0.210 0.210 0.000   250 0.210
CPUE59 27/08/2015 Call 12.000 1.160 1.160 0.000   0 1.160
CPUE69 27/08/2015 Put 12.000 0.270 0.270 0.000   0 0.270
CPUE19 27/08/2015 Call 12.250 0.975 0.975 0.000   0 0.975
CPUE29 27/08/2015 Put 12.250 0.345 0.345 0.000   0 0.345
CPUEM9 27/08/2015 Call 12.500 0.805 0.805 0.000   0 0.805
CPUEN9 27/08/2015 Put 12.500 0.435 0.435 0.000   17 0.435
CPUEG9 27/08/2015 Call 12.750 0.655 0.655 0.000   21 0.655
CPUEH9 27/08/2015 Put 12.750 0.545 0.545 0.000   0 0.545
CPUE79 27/08/2015 Call 13.000 0.525 0.525 0.000   60 0.525
CPUE89 27/08/2015 Put 13.000 0.670 0.670 0.000   4 0.670
CPUEW9 27/08/2015 Call 13.250 0.410 0.410 0.000   500 0.410
CPUEX9 27/08/2015 Put 13.250 0.815 0.815 0.000   0 0.815
CPUEK9 27/08/2015 Call 13.500 0.315 0.315 0.000   744 0.315
CPUEL9 27/08/2015 Put 13.500 0.980 0.980 0.000   0 0.980
CPUE39 27/08/2015 Call 13.750 0.235 0.235 0.000   0 0.235
CPUE49 27/08/2015 Put 13.750 1.165 1.165 0.000   0 1.165
CPUEU9 27/08/2015 Call 14.000 0.175 0.175 0.000   0 0.175
CPUEV9 27/08/2015 Put 14.000 1.360 1.360 0.000   0 1.360
CPUF49 27/08/2015 Call 14.250 0.125 0.125 0.000   60 0.125
CPUF59 27/08/2015 Put 14.250 1.570 1.570 0.000   0 1.570
CPUFJ9 27/08/2015 Call 14.500 0.090 0.090 0.000   0 0.090
CPUFK9 27/08/2015 Put 14.500 1.790 1.790 0.000   0 1.790
CPUFV9 27/08/2015 Call 14.750 0.065 0.065 0.000   0 0.065
CPUFW9 27/08/2015 Put 14.750 2.015 2.015 0.000   0 2.015
CPUG89 27/08/2015 Call 15.000 0.045 0.045 0.000   0 0.045
CPUG99 27/08/2015 Put 15.000 2.245 2.245 0.000   0 2.245
CPUGY9 27/08/2015 Call 15.500 0.020 0.020 0.000   0 0.020
CPUGZ9 27/08/2015 Put 15.500 2.720 2.720 0.000   0 2.720
CPUVT8 24/09/2015 Call 0.010 12.840 12.840 0.000   12,116 12.840
CPUVU7 24/09/2015 Call 8.500 4.445 4.445 0.000   20 4.445
CPUVV7 24/09/2015 Put 8.500 0.007 0.007 0.000   0 0.007
CPUW37 24/09/2015 Call 9.000 3.955 3.955 0.000   0 3.955
CPUW47 24/09/2015 Put 9.000 0.020 0.020 0.000   100 0.020
CPUZJ8 24/09/2015 Call 9.250 3.710 3.710 0.000   0 3.710
CPUZK8 24/09/2015 Put 9.250 0.025 0.025 0.000   0 0.025
CPUVO7 24/09/2015 Call 9.500 3.465 3.465 0.000   0 3.465
CPUVP7 24/09/2015 Put 9.500 0.035 0.035 0.000   0 0.035
CPUWL8 24/09/2015 Call 9.750 3.220 3.220 0.000   0 3.220
CPUWM8 24/09/2015 Put 9.750 0.045 0.045 0.000   0 0.045
CPUW17 24/09/2015 Call 10.000 2.975 2.975 0.000   0 2.975
CPUW27 24/09/2015 Put 10.000 0.055 0.055 0.000   0 0.055
CPUVU8 24/09/2015 Call 10.250 2.735 2.735 0.000   0 2.735
CPUVV8 24/09/2015 Put 10.250 0.070 0.070 0.000   0 0.070
CPUVQ7 24/09/2015 Call 10.500 2.500 2.500 0.000   0 2.500
CPUVR7 24/09/2015 Put 10.500 0.090 0.090 0.000   471 0.090
CPUV78 24/09/2015 Call 10.750 2.265 2.265 0.000   0 2.265
CPUV88 24/09/2015 Put 10.750 0.110 0.110 0.000   0 0.110
CPUVW7 24/09/2015 Call 11.000 2.040 2.040 0.000   0 2.040
CPUVX7 24/09/2015 Put 11.000 0.135 0.135 0.000   15 0.135
CPUV38 24/09/2015 Call 11.250 1.815 1.815 0.000   0 1.815
CPUV48 24/09/2015 Put 11.250 0.170 0.170 0.000   0 0.170
CPUVS7 24/09/2015 Call 11.500 1.605 1.605 0.000   0 1.605
CPUVT7 24/09/2015 Put 11.500 0.210 0.210 0.000   10 0.210
CPUV98 24/09/2015 Call 11.750 1.400 1.400 0.000   100 1.400
CPUVA8 24/09/2015 Put 11.750 0.260 0.260 0.000   0 0.260
CPUKP9 24/09/2015 Call 11.760 1.335 1.335 0.000   0 1.335
CPUKO9 24/09/2015 Put 11.760 0.260 0.260 0.000   0 0.260
CPUVY7 24/09/2015 Call 12.000 1.205 1.205 0.000   0 1.205
CPUVZ7 24/09/2015 Put 12.000 0.325 0.325 0.000   265 0.325
CPUKQ9 24/09/2015 Call 12.010 1.150 1.150 0.000   150 1.150
CPUKR9 24/09/2015 Put 12.010 0.325 0.325 0.000   0 0.325
CPUV18 24/09/2015 Call 12.250 1.025 1.025 0.000   10 1.025
CPUV28 24/09/2015 Put 12.250 0.400 0.400 0.000   0 0.400
CPUKT9 24/09/2015 Call 12.260 0.980 0.980 0.000   0 0.980
CPUKS9 24/09/2015 Put 12.260 0.400 0.400 0.000   0 0.400
CPUWE7 24/09/2015 Call 12.500 0.860 0.860 0.000   0 0.860
CPUWF7 24/09/2015 Put 12.500 0.495 0.495 0.000   0 0.495
CPUV58 24/09/2015 Call 12.750 0.710 0.710 0.000   16 0.710
CPUV68 24/09/2015 Put 12.750 0.600 0.600 0.000   0 0.600
CPUXR7 24/09/2015 Call 13.000 0.580 0.580 0.000   40 0.580
CPUXS7 24/09/2015 Put 13.000 0.725 0.725 0.000   0 0.725
CPUUW8 24/09/2015 Call 13.250 0.465 0.465 0.000   0 0.465
CPUUX8 24/09/2015 Put 13.250 0.875 0.875 0.000   0 0.875
CPUCF8 24/09/2015 Call 13.500 0.370 0.370 0.000   0 0.370
CPUCG8 24/09/2015 Put 13.500 1.035 1.035 0.000   40 1.035
CPUUY8 24/09/2015 Call 13.750 0.285 0.285 0.000   0 0.285
CPUUZ8 24/09/2015 Put 13.750 1.210 1.210 0.000   0 1.210
CPUFP8 24/09/2015 Call 14.000 0.220 0.220 0.000   3,120 0.220
CPUFQ8 24/09/2015 Put 14.000 1.400 1.400 0.000   0 1.400
CPUXO8 24/09/2015 Call 14.250 0.170 0.170 0.000   350 0.170
CPUXP8 24/09/2015 Put 14.250 1.605 1.605 0.000   0 1.605
CPUKK8 24/09/2015 Call 14.500 0.130 0.130 0.000   50 0.130
CPUKL8 24/09/2015 Put 14.500 1.815 1.815 0.000   0 1.815
CPUFX9 24/09/2015 Call 14.750 0.095 0.095 0.000   0 0.095
CPUFY9 24/09/2015 Put 14.750 2.035 2.035 0.000   0 2.035
CPUM48 24/09/2015 Call 15.000 0.070 0.070 0.000   12 0.070
CPUM58 24/09/2015 Put 15.000 2.260 2.260 0.000   0 2.260
CPUI19 24/09/2015 Call 15.500 0.040 0.040 0.000   0 0.040
CPUI29 24/09/2015 Put 15.500 2.730 2.730 0.000   0 2.730
CPUKK9 29/10/2015 Call 10.500 2.525 2.525 0.000   0 2.525
CPUKL9 29/10/2015 Put 10.500 0.120 0.120 0.000   0 0.120
CPUKM9 29/10/2015 Call 10.750 2.290 2.290 0.000   0 2.290
CPUKN9 29/10/2015 Put 10.750 0.145 0.145 0.000   0 0.145
CPUJW9 29/10/2015 Call 11.000 2.070 2.070 0.000   0 2.070
CPUJX9 29/10/2015 Put 11.000 0.185 0.185 0.000   0 0.185
CPUK59 29/10/2015 Call 11.250 1.860 1.860 0.000   0 1.860
CPUK69 29/10/2015 Put 11.250 0.225 0.225 0.000   0 0.225
CPUJO9 29/10/2015 Call 11.500 1.655 1.655 0.000   0 1.655
CPUJP9 29/10/2015 Put 11.500 0.275 0.275 0.000   0 0.275
CPUJC9 29/10/2015 Call 11.750 1.465 1.465 0.000   0 1.465
CPUJD9 29/10/2015 Put 11.750 0.335 0.335 0.000   0 0.335
CPUJU9 29/10/2015 Call 12.000 1.280 1.280 0.000   0 1.280
CPUJV9 29/10/2015 Put 12.000 0.405 0.405 0.000   0 0.405
CPUK39 29/10/2015 Call 12.250 1.110 1.110 0.000   0 1.110
CPUK49 29/10/2015 Put 12.250 0.490 0.490 0.000   0 0.490
CPUJE9 29/10/2015 Call 12.500 0.955 0.955 0.000   0 0.955
CPUJF9 29/10/2015 Put 12.500 0.590 0.590 0.000   0 0.590
CPUJG9 29/10/2015 Call 12.750 0.805 0.805 0.000   10 0.805
CPUJH9 29/10/2015 Put 12.750 0.700 0.700 0.000   0 0.700
CPUJS9 29/10/2015 Call 13.000 0.680 0.680 0.000   0 0.680
CPUJT9 29/10/2015 Put 13.000 0.825 0.825 0.000   0 0.825
CPUK19 29/10/2015 Call 13.250 0.570 0.570 0.000   0 0.570
CPUK29 29/10/2015 Put 13.250 0.965 0.965 0.000   0 0.965
CPUJK9 29/10/2015 Call 13.500 0.465 0.465 0.000   0 0.465
CPUJL9 29/10/2015 Put 13.500 1.115 1.115 0.000   0 1.115
CPUJI9 29/10/2015 Call 13.750 0.380 0.380 0.000   0 0.380
CPUJJ9 29/10/2015 Put 13.750 1.285 1.285 0.000   0 1.285
CPUJQ9 29/10/2015 Call 14.000 0.310 0.310 0.000   0 0.310
CPUJR9 29/10/2015 Put 14.000 1.465 1.465 0.000   0 1.465
CPUJY9 29/10/2015 Call 14.250 0.245 0.245 0.000   0 0.245
CPUJZ9 29/10/2015 Put 14.250 1.660 1.660 0.000   0 1.660
CPUJM9 29/10/2015 Call 14.500 0.195 0.195 0.000   0 0.195
CPUJN9 29/10/2015 Put 14.500 1.860 1.860 0.000   0 1.860
CPUKG9 29/10/2015 Call 14.750 0.150 0.150 0.000   0 0.150
CPUKH9 29/10/2015 Put 14.750 2.070 2.070 0.000   0 2.070
CPUKW9 26/11/2015 Call 11.000 2.080 2.080 0.000   0 2.080
CPUKX9 26/11/2015 Put 11.000 0.200 0.200 0.000   0 0.200
CPUKY9 26/11/2015 Call 11.250 1.875 1.875 0.000   0 1.875
CPUKZ9 26/11/2015 Put 11.250 0.245 0.245 0.000   0 0.245
CPUL19 26/11/2015 Call 11.500 1.675 1.675 0.000   0 1.675
CPUL29 26/11/2015 Put 11.500 0.295 0.295 0.000   0 0.295
CPUL39 26/11/2015 Call 11.750 1.490 1.490 0.000   0 1.490
CPUL49 26/11/2015 Put 11.750 0.365 0.365 0.000   0 0.365
CPUL59 26/11/2015 Call 12.000 1.310 1.310 0.000   0 1.310
CPUL69 26/11/2015 Put 12.000 0.435 0.435 0.000   0 0.435
CPUL79 26/11/2015 Call 12.250 1.150 1.150 0.000   0 1.150
CPUL89 26/11/2015 Put 12.250 0.525 0.525 0.000   0 0.525
CPUL99 26/11/2015 Call 12.500 1.000 1.000 0.000   0 1.000
CPULA9 26/11/2015 Put 12.500 0.625 0.625 0.000   0 0.625
CPULB9 26/11/2015 Call 12.750 0.860 0.860 0.000   0 0.860
CPULC9 26/11/2015 Put 12.750 0.735 0.735 0.000   0 0.735
CPULF9 26/11/2015 Call 13.000 0.735 0.735 0.000   0 0.735
CPULG9 26/11/2015 Put 13.000 0.865 0.865 0.000   0 0.865
CPULH9 26/11/2015 Call 13.250 0.625 0.625 0.000   0 0.625
CPULI9 26/11/2015 Put 13.250 1.005 1.005 0.000   0 1.005
CPULL9 26/11/2015 Call 13.500 0.525 0.525 0.000   0 0.525
CPULM9 26/11/2015 Put 13.500 1.155 1.155 0.000   0 1.155
CPULN9 26/11/2015 Call 13.750 0.440 0.440 0.000   0 0.440
CPULO9 26/11/2015 Put 13.750 1.320 1.320 0.000   0 1.320
CPULP9 26/11/2015 Call 14.000 0.365 0.365 0.000   0 0.365
CPULQ9 26/11/2015 Put 14.000 1.495 1.495 0.000   0 1.495
CPULR9 26/11/2015 Call 14.250 0.300 0.300 0.000   0 0.300
CPULS9 26/11/2015 Put 14.250 1.680 1.680 0.000   0 1.680
CPULT9 26/11/2015 Call 14.500 0.245 0.245 0.000   0 0.245
CPULU9 26/11/2015 Put 14.500 1.880 1.880 0.000   0 1.880
CPULX9 26/11/2015 Call 14.750            
CPULY9 26/11/2015 Put 14.750            
CPUBR9 17/12/2015 Call 0.010 12.915 12.915 0.000   0 12.915
CPUZ38 17/12/2015 Call 9.000 3.970 3.970 0.000   0 3.970
CPUZ48 17/12/2015 Put 9.000 0.060 0.060 0.000   241 0.060
CPUW58 17/12/2015 Call 9.500 3.495 3.495 0.000   0 3.495
CPUW68 17/12/2015 Put 9.500 0.085 0.085 0.000   262 0.085
CPUZV8 17/12/2015 Call 9.750 3.255 3.255 0.000   0 3.255
CPUZW8 17/12/2015 Put 9.750 0.100 0.100 0.000   0 0.100
CPUTM8 17/12/2015 Call 10.000 3.025 3.025 0.000   0 3.025
CPUTN8 17/12/2015 Put 10.000 0.120 0.120 0.000   100 0.120
CPUZL8 17/12/2015 Call 10.250 2.795 2.795 0.000   0 2.795
CPUZM8 17/12/2015 Put 10.250 0.150 0.150 0.000   60 0.150
CPUPP8 17/12/2015 Call 10.500 2.575 2.575 0.000   0 2.575
CPUPQ8 17/12/2015 Put 10.500 0.175 0.175 0.000   0 0.175
CPUZX8 17/12/2015 Call 10.750 2.355 2.355 0.000   250 2.355
CPUZY8 17/12/2015 Put 10.750 0.215 0.215 0.000   0 0.215
CPUPV8 17/12/2015 Call 11.000 2.150 2.150 0.000   0 2.150
CPUPW8 17/12/2015 Put 11.000 0.255 0.255 0.000   0 0.255
CPUZN8 17/12/2015 Call 11.250 1.945 1.945 0.000   0 1.945
CPUZO8 17/12/2015 Put 11.250 0.305 0.305 0.000   0 0.305
CPUPN8 17/12/2015 Call 11.500 1.755 1.755 0.000   50 1.755
CPUPO8 17/12/2015 Put 11.500 0.360 0.360 0.000   40 0.360
CPUZR8 17/12/2015 Call 11.750 1.570 1.570 0.000   0 1.570
CPUZS8 17/12/2015 Put 11.750 0.430 0.430 0.000   15 0.430
CPUP78 17/12/2015 Call 12.000 1.400 1.400 0.000   0 1.400
CPUP88 17/12/2015 Put 12.000 0.505 0.505 0.000   68 0.505
CPUB19 17/12/2015 Call 12.250 1.235 1.235 0.000   10 1.235
CPUB29 17/12/2015 Put 12.250 0.595 0.595 0.000   10 0.595
CPUPT8 17/12/2015 Call 12.500 1.085 1.085 0.000   10 1.085
CPUPU8 17/12/2015 Put 12.500 0.695 0.695 0.000   0 0.695
CPUZP8 17/12/2015 Call 12.750 0.945 0.945 0.000   0 0.945
CPUZQ8 17/12/2015 Put 12.750 0.805 0.805 0.000   20 0.805
CPUP98 17/12/2015 Call 13.000 0.820 0.820 0.000   0 0.820
CPUPM8 17/12/2015 Put 13.000 0.930 0.930 0.000   0 0.930
CPUZT8 17/12/2015 Call 13.250 0.705 0.705 0.000   40 0.705
CPUZU8 17/12/2015 Put 13.250 1.070 1.070 0.000   0 1.070
CPUPR8 17/12/2015 Call 13.500 0.600 0.600 0.000   37 0.600
CPUPS8 17/12/2015 Put 13.500 1.215 1.215 0.000   30 1.215
CPUBW9 17/12/2015 Call 13.750 0.510 0.510 0.000   0 0.510
CPUBX9 17/12/2015 Put 13.750 1.380 1.380 0.000   0 1.380
CPUP58 17/12/2015 Call 14.000 0.430 0.430 0.000   0 0.430
CPUP68 17/12/2015 Put 14.000 1.550 1.550 0.000   30 1.550
CPUF69 17/12/2015 Call 14.250 0.360 0.360 0.000   0 0.360
CPUF79 17/12/2015 Put 14.250 1.735 1.735 0.000   0 1.735
CPUPX8 17/12/2015 Call 14.500 0.295 0.295 0.000   50 0.295
CPUPY8 17/12/2015 Put 14.500 1.930 1.930 0.000   0 1.930
CPUFZ9 17/12/2015 Call 14.750 0.245 0.245 0.000   0 0.245
CPUG19 17/12/2015 Put 14.750 2.130 2.130 0.000   0 2.130
CPUQ18 17/12/2015 Call 15.000 0.200 0.200 0.000   0 0.200
CPUQ28 17/12/2015 Put 15.000 2.340 2.340 0.000   0 2.340
CPUI39 17/12/2015 Call 15.500 0.130 0.130 0.000   0 0.130
CPUI49 17/12/2015 Put 15.500 2.780 2.780 0.000   0 2.780
CPUJ79 23/03/2016 Call 0.010 12.780 12.780 0.000   0 12.780
CPUZ58 23/03/2016 Call 9.000 3.995 3.995 0.000   0 3.995
CPUZ68 23/03/2016 Put 9.000 0.110 0.110 0.000   0 0.110
CPUW78 23/03/2016 Call 9.500 3.535 3.535 0.000   0 3.535
CPUW88 23/03/2016 Put 9.500 0.150 0.150 0.000   0 0.150
CPUVW8 23/03/2016 Call 10.000 3.090 3.090 0.000   0 3.090
CPUVX8 23/03/2016 Put 10.000 0.210 0.210 0.000   0 0.210
CPUVR8 23/03/2016 Call 10.500 2.665 2.665 0.000   0 2.665
CPUVS8 23/03/2016 Put 10.500 0.285 0.285 0.000   0 0.285
CPUJ89 23/03/2016 Call 10.750 2.460 2.460 0.000   0 2.460
CPUJ99 23/03/2016 Put 10.750 0.335 0.335 0.000   0 0.335
CPUVH8 23/03/2016 Call 11.000 2.260 2.260 0.000   0 2.260
CPUVI8 23/03/2016 Put 11.000 0.385 0.385 0.000   0 0.385
CPUIM9 23/03/2016 Call 11.250 2.075 2.075 0.000   0 2.075
CPUIN9 23/03/2016 Put 11.250 0.445 0.445 0.000   0 0.445
CPUVN8 23/03/2016 Call 11.500 1.890 1.890 0.000   0 1.890
CPUVO8 23/03/2016 Put 11.500 0.510 0.510 0.000   0 0.510
CPUI59 23/03/2016 Call 11.750 1.720 1.720 0.000   0 1.720
CPUI69 23/03/2016 Put 11.750 0.595 0.595 0.535 8 8 0.595
CPUVF8 23/03/2016 Call 12.000 1.550 1.550 0.000   0 1.550
CPUVG8 23/03/2016 Put 12.000 0.675 0.675 0.000   10 0.675
CPUIK9 23/03/2016 Call 12.250 1.400 1.400 0.000   0 1.400
CPUIL9 23/03/2016 Put 12.250 0.775 0.775 0.000   0 0.775
CPUVJ8 23/03/2016 Call 12.500 1.250 1.250 0.000   0 1.250
CPUVK8 23/03/2016 Put 12.500 0.880 0.880 0.000   0 0.880
CPUI79 23/03/2016 Call 12.750 1.120 1.120 0.000   10 1.120
CPUI89 23/03/2016 Put 12.750 1.000 1.000 0.000   0 1.000
CPUVD8 23/03/2016 Call 13.000 0.990 0.990 0.000   0 0.990
CPUVE8 23/03/2016 Put 13.000 1.125 1.125 0.000   0 1.125
CPUII9 23/03/2016 Call 13.250 0.875 0.875 0.000   0 0.875
CPUIJ9 23/03/2016 Put 13.250 1.265 1.265 0.000   0 1.265
CPUVP8 23/03/2016 Call 13.500 0.770 0.770 0.000   0 0.770
CPUVQ8 23/03/2016 Put 13.500 1.405 1.405 0.000   0 1.405
CPUI99 23/03/2016 Call 13.750 0.675 0.675 0.000   0 0.675
CPUIF9 23/03/2016 Put 13.750 1.565 1.565 0.000   0 1.565
CPUVB8 23/03/2016 Call 14.000 0.585 0.585 0.000   0 0.585
CPUVC8 23/03/2016 Put 14.000 1.725 1.725 0.000   0 1.725
CPUIG9 23/03/2016 Call 14.250 0.510 0.510 0.000   0 0.510
CPUIH9 23/03/2016 Put 14.250 1.900 1.900 0.000   0 1.900
CPUVL8 23/03/2016 Call 14.500 0.440 0.440 0.000   10 0.440
CPUVM8 23/03/2016 Put 14.500 2.080 2.080 0.000   0 2.080
CPUKI9 23/03/2016 Call 14.750 0.375 0.375 0.000   0 0.375
CPUKJ9 23/03/2016 Put 14.750 2.270 2.270 0.000   0 2.270
CPUFL9 23/03/2016 Call 15.000 0.325 0.325 0.000   0 0.325
CPUFM9 23/03/2016 Put 15.000 2.465 2.465 0.000   0 2.465
CPUGK9 23/03/2016 Call 16.000 0.170 0.170 0.000   0 0.170
CPUGL9 23/03/2016 Put 16.000 3.305 3.305 0.000   0 3.305
CPUB39 23/06/2016 Call 9.500 3.430 3.430 0.000   0 3.430
CPUB49 23/06/2016 Put 9.500 0.045 0.045 0.000   0 0.045
CPUBG9 23/06/2016 Call 10.000 2.950 2.950 0.000   0 2.950
CPUBH9 23/06/2016 Put 10.000 0.085 0.085 0.000   0 0.085
CPUB99 23/06/2016 Call 10.500 2.495 2.495 0.000   0 2.495
CPUBF9 23/06/2016 Put 10.500 0.150 0.150 0.000   0 0.150
CPUBM9 23/06/2016 Call 11.000 2.080 2.080 0.000   0 2.080
CPUBO9 23/06/2016 Put 11.000 0.250 0.250 0.000   0 0.250
CPUBI9 23/06/2016 Call 11.500 1.705 1.705 0.000   0 1.705
CPUBJ9 23/06/2016 Put 11.500 0.380 0.380 0.000   0 0.380
CPUBP9 23/06/2016 Call 12.000 1.370 1.370 0.000   0 1.370
CPUBQ9 23/06/2016 Put 12.000 0.555 0.555 0.000   0 0.555
CPUB59 23/06/2016 Call 12.500 1.085 1.085 0.000   0 1.085
CPUB69 23/06/2016 Put 12.500 0.775 0.775 0.000   0 0.775
CPUBK9 23/06/2016 Call 13.000 0.845 0.845 0.000   0 0.845
CPUBL9 23/06/2016 Put 13.000 1.035 1.035 0.000   0 1.035
CPUB79 23/06/2016 Call 13.500 0.645 0.645 0.000   0 0.645
CPUB89 23/06/2016 Put 13.500 1.335 1.335 0.000   0 1.335
CPUBY9 23/06/2016 Call 14.000 0.485 0.485 0.000   0 0.485
CPUBZ9 23/06/2016 Put 14.000 1.675 1.675 0.000   0 1.675
CPUC39 23/06/2016 Call 14.500 0.360 0.360 0.000   0 0.360
CPUC49 23/06/2016 Put 14.500 2.045 2.045 0.000   0 2.045
CPUFN9 23/06/2016 Call 15.000 0.265 0.265 0.000   0 0.265
CPUFO9 23/06/2016 Put 15.000 2.445 2.445 0.000   0 2.445
CPUGM9 23/06/2016 Call 16.000 0.135 0.135 0.000   0 0.135
CPUGN9 23/06/2016 Put 16.000 3.310 3.310 0.000   0 3.310
CPUKU9 29/09/2016 Call 10.000 3.050 3.050 0.000   0 3.050
CPUKV9 29/09/2016 Put 10.000 0.270 0.270 0.000   0 0.270
CPUJA9 29/09/2016 Call 10.500 2.650 2.650 0.000   0 2.650
CPUJB9 29/09/2016 Put 10.500 0.385 0.385 0.000   0 0.385
CPUJ39 29/09/2016 Call 11.000 2.290 2.290 0.000   0 2.290
CPUJ49 29/09/2016 Put 11.000 0.535 0.535 0.000   0 0.535
CPUIW9 29/09/2016 Call 11.500 1.960 1.960 0.000   0 1.960
CPUIX9 29/09/2016 Put 11.500 0.710 0.710 0.000   0 0.710
CPUJ19 29/09/2016 Call 12.000 1.665 1.665 0.000   0 1.665
CPUJ29 29/09/2016 Put 12.000 0.920 0.920 0.000   0 0.920
CPUIS9 29/09/2016 Call 12.500 1.400 1.400 0.000   0 1.400
CPUIT9 29/09/2016 Put 12.500 1.155 1.155 0.000   0 1.155
CPUIQ9 29/09/2016 Call 13.000 1.170 1.170 0.000   0 1.170
CPUIR9 29/09/2016 Put 13.000 1.425 1.425 0.000   0 1.425
CPUIU9 29/09/2016 Call 13.500 0.975 0.975 0.000   0 0.975
CPUIV9 29/09/2016 Put 13.500 1.725 1.725 0.000   0 1.725
CPUIY9 29/09/2016 Call 14.000 0.805 0.805 0.000   0 0.805
CPUIZ9 29/09/2016 Put 14.000 2.050 2.050 0.000   0 2.050
CPUIO9 29/09/2016 Call 14.500 0.660 0.660 0.000   0 0.660
CPUIP9 29/09/2016 Put 14.500 2.390 2.390 0.000   0 2.390
CPUJ59 29/09/2016 Call 15.000 0.540 0.540 0.000   0 0.540
CPUJ69 29/09/2016 Put 15.000 2.765 2.765 0.000   0 2.765

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.