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 11.840 Down -0.150 11.800 11.960 11.800 11.940 11.745 1,232,903 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 11.865 11.865 0.000   0 12.015
CPUDK9 30/07/2015 Call 9.750 2.130 2.130 0.000   0 2.275
CPUDL9 30/07/2015 Put 9.750 0.005 0.005 0.000   151 0.004
CPUCY9 30/07/2015 Call 10.000 1.890 1.890 0.000   0 2.035
CPUCZ9 30/07/2015 Put 10.000 0.010 0.010 0.000   0 0.008
CPUD59 30/07/2015 Call 10.250 1.650 1.650 0.000   0 1.790
CPUD69 30/07/2015 Put 10.250 0.020 0.020 0.000   151 0.015
CPUCI9 30/07/2015 Call 10.500 1.410 1.410 0.000   0 1.550
CPUCJ9 30/07/2015 Put 10.500 0.035 0.035 0.000   144 0.025
CPUCS9 30/07/2015 Call 10.750 1.180 1.180 0.000   0 1.310
CPUCT9 30/07/2015 Put 10.750 0.055 0.055 0.000   107 0.040
CPUD39 30/07/2015 Call 11.000 0.955 0.955 0.000   0 1.080
CPUD49 30/07/2015 Put 11.000 0.085 0.085 0.000   137 0.065
CPUC99 30/07/2015 Call 11.250 0.740 0.740 0.000   0 0.860
CPUCF9 30/07/2015 Put 11.250 0.130 0.130 0.000   139 0.100
CPUCO9 30/07/2015 Call 11.500 0.550 0.550 0.000   0 0.655
CPUCP9 30/07/2015 Put 11.500 0.195 0.195 0.000   228 0.150
CPUCU9 30/07/2015 Call 11.750 0.385 0.385 0.000   0 0.475
CPUCV9 30/07/2015 Put 11.750 0.290 0.290 0.000   50 0.230
CPUD19 30/07/2015 Call 12.000 0.255 0.255 0.000   10 0.325
CPUD29 30/07/2015 Put 12.000 0.415 0.415 0.000   584 0.335
CPUCG9 30/07/2015 Call 12.250 0.160 0.160 0.000   123 0.210
CPUCH9 30/07/2015 Put 12.250 0.575 0.575 0.000   220 0.480
CPUCQ9 30/07/2015 Call 12.500 0.095 0.095 0.000   590 0.130
CPUCR9 30/07/2015 Put 12.500 0.760 0.760 0.000   108 0.650
CPUCW9 30/07/2015 Call 12.750 0.055 0.055 0.000   280 0.075
CPUCX9 30/07/2015 Put 12.750 0.970 0.970 0.000   30 0.850
CPUD79 30/07/2015 Call 13.000 0.030 0.030 0.000   136 0.040
CPUD89 30/07/2015 Put 13.000 1.200 1.200 0.000   20 1.070
CPUCK9 30/07/2015 Call 13.250 0.015 0.015 0.000   80 0.020
CPUCL9 30/07/2015 Put 13.250 1.435 1.435 0.000   0 1.300
CPUCM9 30/07/2015 Call 13.500 0.008 0.008 0.000   75 0.010
CPUCN9 30/07/2015 Put 13.500 1.680 1.680 0.000   0 1.540
CPUDQ9 30/07/2015 Call 13.750 0.004 0.004 0.000   0 0.004
CPUDR9 30/07/2015 Put 13.750 1.925 1.925 0.000   0 1.785
CPUDW9 30/07/2015 Call 14.000 0.002 0.002 0.000   250 0.002
CPUDX9 30/07/2015 Put 14.000 2.175 2.175 0.000   0 2.035
CPUF29 30/07/2015 Call 14.250 0.001 0.001 0.000   500 0.001
CPUF39 30/07/2015 Put 14.250 2.425 2.425 0.000   0 2.285
CPUFH9 30/07/2015 Call 14.500 0.000 0.000 0.000   0 0.000
CPUFI9 30/07/2015 Put 14.500 2.675 2.675 0.000   0 2.535
CPUFT9 30/07/2015 Call 14.750 0.000 0.000 0.000   0 0.000
CPUFU9 30/07/2015 Put 14.750 2.925 2.925 0.000   0 2.785
CPUG69 30/07/2015 Call 15.000 0.000 0.000 0.000   0 0.000
CPUG79 30/07/2015 Put 15.000 3.180 3.180 0.000   0 3.035
CPUGW9 30/07/2015 Call 15.500 0.000 0.000 0.000   0 0.000
CPUGX9 30/07/2015 Put 15.500 3.670 3.670 0.000   0 3.525
CPULW9 27/08/2015 Call 0.010 11.735 11.735 0.000   0 11.885
CPUNM9 27/08/2015 Call 10.000 1.925 1.925 0.000   0 2.060
CPUNN9 27/08/2015 Put 10.000 0.065 0.065 0.000   0 0.055
CPUN29 27/08/2015 Call 10.250 1.685 1.685 0.000   0 1.820
CPUN39 27/08/2015 Put 10.250 0.090 0.090 0.000   0 0.070
CPUEQ9 27/08/2015 Call 10.500 1.455 1.455 0.000   40 1.590
CPUER9 27/08/2015 Put 10.500 0.120 0.120 0.000   0 0.095
CPUE99 27/08/2015 Call 10.750 1.235 1.235 0.000   0 1.365
CPUEF9 27/08/2015 Put 10.750 0.160 0.160 0.000   127 0.125
CPUDY9 27/08/2015 Call 11.000 1.025 1.025 0.000   0 1.150
CPUDZ9 27/08/2015 Put 11.000 0.215 0.215 0.000   110 0.175
CPUES9 27/08/2015 Call 11.250 0.830 0.830 0.000   200 0.945
CPUET9 27/08/2015 Put 11.250 0.285 0.285 0.000   0 0.235
CPUEO9 27/08/2015 Call 11.500 0.650 0.650 0.000   0 0.760
CPUEP9 27/08/2015 Put 11.500 0.375 0.375 0.000   0 0.320
CPUEI9 27/08/2015 Call 11.750 0.500 0.500 0.000   0 0.590
CPUEJ9 27/08/2015 Put 11.750 0.490 0.490 0.000   548 0.425
CPUE59 27/08/2015 Call 12.000 0.370 0.370 0.000   0 0.450
CPUE69 27/08/2015 Put 12.000 0.630 0.630 0.000   332 0.550
CPUE19 27/08/2015 Call 12.250 0.270 0.270 0.000   100 0.335
CPUE29 27/08/2015 Put 12.250 0.790 0.790 0.000   0 0.695
CPUEM9 27/08/2015 Call 12.500 0.190 0.190 0.000   0 0.240
CPUEN9 27/08/2015 Put 12.500 0.965 0.965 0.000   28 0.860
CPUEG9 27/08/2015 Call 12.750 0.130 0.130 0.000   21 0.170
CPUEH9 27/08/2015 Put 12.750 1.160 1.160 0.000   0 1.050
CPUE79 27/08/2015 Call 13.000 0.090 0.090 0.000   132 0.115
CPUE89 27/08/2015 Put 13.000 1.370 1.370 0.000   4 1.250
CPUEW9 27/08/2015 Call 13.250 0.060 0.060 0.000   500 0.075
CPUEX9 27/08/2015 Put 13.250 1.595 1.595 0.000   0 1.465
CPUEK9 27/08/2015 Call 13.500 0.040 0.040 0.000   744 0.050
CPUEL9 27/08/2015 Put 13.500 1.825 1.825 0.000   0 1.690
CPUE39 27/08/2015 Call 13.750 0.025 0.025 0.000   0 0.035
CPUE49 27/08/2015 Put 13.750 2.060 2.060 0.000   0 1.920
CPUEU9 27/08/2015 Call 14.000 0.015 0.015 0.000   0 0.020
CPUEV9 27/08/2015 Put 14.000 2.300 2.300 0.000   0 2.160
CPUF49 27/08/2015 Call 14.250 0.009 0.009 0.000   60 0.015
CPUF59 27/08/2015 Put 14.250 2.545 2.545 0.000   0 2.405
CPUFJ9 27/08/2015 Call 14.500 0.005 0.005 0.000   0 0.008
CPUFK9 27/08/2015 Put 14.500 2.790 2.790 0.000   0 2.650
CPUFV9 27/08/2015 Call 14.750 0.003 0.003 0.000   0 0.005
CPUFW9 27/08/2015 Put 14.750 3.040 3.040 0.000   0 2.900
CPUG89 27/08/2015 Call 15.000 0.002 0.002 0.000   0 0.003
CPUG99 27/08/2015 Put 15.000 3.290 3.290 0.000   0 3.150
CPUGY9 27/08/2015 Call 15.500 0.001 0.001 0.000   0 0.001
CPUGZ9 27/08/2015 Put 15.500 3.785 3.785 0.000   0 3.645
CPUVT8 24/09/2015 Call 0.010 11.755 11.755 0.000   12,116 11.910
CPUVU7 24/09/2015 Call 8.500 3.380 3.380 0.000   20 3.525
CPUVV7 24/09/2015 Put 8.500 0.015 0.015 0.000   0 0.010
CPUW37 24/09/2015 Call 9.000 2.890 2.890 0.000   0 3.035
CPUW47 24/09/2015 Put 9.000 0.030 0.030 0.000   100 0.025
CPUZJ8 24/09/2015 Call 9.250 2.645 2.645 0.000   0 2.790
CPUZK8 24/09/2015 Put 9.250 0.045 0.045 0.000   0 0.035
CPUVO7 24/09/2015 Call 9.500 2.405 2.405 0.000   0 2.545
CPUVP7 24/09/2015 Put 9.500 0.055 0.055 0.000   0 0.045
CPUWL8 24/09/2015 Call 9.750 2.165 2.165 0.000   0 2.305
CPUWM8 24/09/2015 Put 9.750 0.075 0.075 0.000   0 0.060
CPUW17 24/09/2015 Call 10.000 1.930 1.930 0.000   0 2.070
CPUW27 24/09/2015 Put 10.000 0.095 0.095 0.000   20 0.080
CPUVU8 24/09/2015 Call 10.250 1.700 1.700 0.000   0 1.835
CPUVV8 24/09/2015 Put 10.250 0.125 0.125 0.000   0 0.105
CPUVQ7 24/09/2015 Call 10.500 1.475 1.475 0.000   0 1.610
CPUVR7 24/09/2015 Put 10.500 0.165 0.165 0.000   486 0.140
CPUV78 24/09/2015 Call 10.750 1.265 1.265 0.000   0 1.395
CPUV88 24/09/2015 Put 10.750 0.215 0.215 0.000   0 0.185
CPUVW7 24/09/2015 Call 11.000 1.065 1.065 0.000   0 1.185
CPUVX7 24/09/2015 Put 11.000 0.280 0.280 0.000   70 0.235
CPUV38 24/09/2015 Call 11.250 0.875 0.875 0.000   0 0.990
CPUV48 24/09/2015 Put 11.250 0.355 0.355 0.000   0 0.305
CPUVS7 24/09/2015 Call 11.500 0.710 0.710 0.000   0 0.810
CPUVT7 24/09/2015 Put 11.500 0.450 0.450 0.000   30 0.390
CPUV98 24/09/2015 Call 11.750 0.560 0.560 0.000   100 0.650
CPUVA8 24/09/2015 Put 11.750 0.560 0.560 0.000   43 0.495
CPUKP9 24/09/2015 Call 11.760 0.540 0.540 0.000   0 0.625
CPUKO9 24/09/2015 Put 11.760 0.565 0.565 0.000   0 0.495
CPUVY7 24/09/2015 Call 12.000 0.435 0.435 0.000   0 0.515
CPUVZ7 24/09/2015 Put 12.000 0.695 0.695 0.000   300 0.615
CPUKQ9 24/09/2015 Call 12.010 0.420 0.420 0.000   234 0.495
CPUKR9 24/09/2015 Put 12.010 0.695 0.695 0.000   0 0.615
CPUV18 24/09/2015 Call 12.250 0.330 0.330 0.000   10 0.400
CPUV28 24/09/2015 Put 12.250 0.845 0.845 0.000   0 0.755
CPUKT9 24/09/2015 Call 12.260 0.320 0.320 0.000   0 0.385
CPUKS9 24/09/2015 Put 12.260 0.845 0.845 0.000   0 0.755
CPUWE7 24/09/2015 Call 12.500 0.250 0.250 0.000   0 0.300
CPUWF7 24/09/2015 Put 12.500 1.015 1.015 0.000   0 0.915
CPUV58 24/09/2015 Call 12.750 0.185 0.185 0.000   16 0.225
CPUV68 24/09/2015 Put 12.750 1.200 1.200 0.000   0 1.090
CPUXR7 24/09/2015 Call 13.000 0.130 0.130 0.000   40 0.165
CPUXS7 24/09/2015 Put 13.000 1.405 1.405 0.000   0 1.285
CPUUW8 24/09/2015 Call 13.250 0.095 0.095 0.000   500 0.115
CPUUX8 24/09/2015 Put 13.250 1.620 1.620 0.000   0 1.490
CPUCF8 24/09/2015 Call 13.500 0.065 0.065 0.000   0 0.080
CPUCG8 24/09/2015 Put 13.500 1.845 1.845 0.000   40 1.710
CPUUY8 24/09/2015 Call 13.750 0.045 0.045 0.000   0 0.055
CPUUZ8 24/09/2015 Put 13.750 2.075 2.075 0.000   0 1.935
CPUFP8 24/09/2015 Call 14.000 0.030 0.030 0.000   3,120 0.040
CPUFQ8 24/09/2015 Put 14.000 2.315 2.315 0.000   0 2.170
CPUXO8 24/09/2015 Call 14.250 0.020 0.020 0.000   350 0.025
CPUXP8 24/09/2015 Put 14.250 2.555 2.555 0.000   0 2.410
CPUKK8 24/09/2015 Call 14.500 0.015 0.015 0.000   50 0.020
CPUKL8 24/09/2015 Put 14.500 2.800 2.800 0.000   0 2.655
CPUFX9 24/09/2015 Call 14.750 0.009 0.009 0.000   0 0.010
CPUFY9 24/09/2015 Put 14.750 3.045 3.045 0.000   0 2.900
CPUM48 24/09/2015 Call 15.000 0.006 0.006 0.000   12 0.007
CPUM58 24/09/2015 Put 15.000 3.290 3.290 0.000   0 3.150
CPUI19 24/09/2015 Call 15.500 0.002 0.002 0.000   0 0.003
CPUI29 24/09/2015 Put 15.500 3.785 3.785 0.000   0 3.645
CPUNO9 29/10/2015 Call 10.000 1.960 1.960 0.000   0 2.090
CPUNP9 29/10/2015 Put 10.000 0.135 0.135 0.000   0 0.115
CPUN49 29/10/2015 Call 10.250 1.735 1.735 0.000   0 1.870
CPUN59 29/10/2015 Put 10.250 0.175 0.175 0.000   0 0.150
CPUKK9 29/10/2015 Call 10.500 1.525 1.525 0.000   0 1.655
CPUKL9 29/10/2015 Put 10.500 0.225 0.225 0.000   0 0.190
CPUKM9 29/10/2015 Call 10.750 1.325 1.325 0.000   0 1.445
CPUKN9 29/10/2015 Put 10.750 0.280 0.280 0.000   0 0.240
CPUJW9 29/10/2015 Call 11.000 1.130 1.130 0.000   0 1.250
CPUJX9 29/10/2015 Put 11.000 0.350 0.350 0.000   0 0.305
CPUK59 29/10/2015 Call 11.250 0.955 0.955 0.000   0 1.065
CPUK69 29/10/2015 Put 11.250 0.440 0.440 0.000   0 0.385
CPUJO9 29/10/2015 Call 11.500 0.795 0.795 0.000   0 0.890
CPUJP9 29/10/2015 Put 11.500 0.540 0.540 0.000   0 0.470
CPUJC9 29/10/2015 Call 11.750 0.655 0.655 0.000   0 0.740
CPUJD9 29/10/2015 Put 11.750 0.655 0.655 0.000   0 0.580
CPUJU9 29/10/2015 Call 12.000 0.530 0.530 0.000   0 0.605
CPUJV9 29/10/2015 Put 12.000 0.785 0.785 0.000   0 0.705
CPUK39 29/10/2015 Call 12.250 0.430 0.430 0.000   0 0.490
CPUK49 29/10/2015 Put 12.250 0.930 0.930 0.000   0 0.840
CPUJE9 29/10/2015 Call 12.500 0.340 0.340 0.000   0 0.390
CPUJF9 29/10/2015 Put 12.500 1.090 1.090 0.000   0 0.995
CPUJG9 29/10/2015 Call 12.750 0.270 0.270 0.000   30 0.310
CPUJH9 29/10/2015 Put 12.750 1.265 1.265 0.000   0 1.165
CPUJS9 29/10/2015 Call 13.000 0.205 0.205 0.000   0 0.245
CPUJT9 29/10/2015 Put 13.000 1.455 1.455 0.000   0 1.345
CPUK19 29/10/2015 Call 13.250 0.160 0.160 0.000   0 0.190
CPUK29 29/10/2015 Put 13.250 1.660 1.660 0.000   0 1.540
CPUJK9 29/10/2015 Call 13.500 0.120 0.120 0.000   0 0.145
CPUJL9 29/10/2015 Put 13.500 1.875 1.875 0.000   0 1.745
CPUJI9 29/10/2015 Call 13.750 0.090 0.090 0.000   0 0.110
CPUJJ9 29/10/2015 Put 13.750 2.095 2.095 0.000   0 1.965
CPUJQ9 29/10/2015 Call 14.000 0.065 0.065 0.000   0 0.085
CPUJR9 29/10/2015 Put 14.000 2.325 2.325 0.000   0 2.190
CPUJY9 29/10/2015 Call 14.250 0.050 0.050 0.000   0 0.060
CPUJZ9 29/10/2015 Put 14.250 2.565 2.565 0.000   0 2.425
CPUJM9 29/10/2015 Call 14.500 0.035 0.035 0.000   0 0.045
CPUJN9 29/10/2015 Put 14.500 2.805 2.805 0.000   0 2.665
CPUKG9 29/10/2015 Call 14.750 0.025 0.025 0.000   0 0.035
CPUKH9 29/10/2015 Put 14.750 3.050 3.050 0.000   0 2.910
CPUNQ9 26/11/2015 Call 10.000 1.995 1.995 0.000   0 2.125
CPUNR9 26/11/2015 Put 10.000 0.180 0.180 0.000   0 0.160
CPUN69 26/11/2015 Call 10.250 1.780 1.780 0.000   0 1.905
CPUN79 26/11/2015 Put 10.250 0.225 0.225 0.000   0 0.195
CPUM29 26/11/2015 Call 10.500 1.580 1.580 0.000   0 1.700
CPUM39 26/11/2015 Put 10.500 0.275 0.275 0.000   151 0.245
CPULZ9 26/11/2015 Call 10.750 1.390 1.390 0.000   0 1.505
CPUM19 26/11/2015 Put 10.750 0.340 0.340 0.000   0 0.300
CPUKW9 26/11/2015 Call 11.000 1.210 1.210 0.000   2 1.320
CPUKX9 26/11/2015 Put 11.000 0.410 0.410 0.000   119 0.365
CPUKY9 26/11/2015 Call 11.250 1.045 1.045 0.000   0 1.150
CPUKZ9 26/11/2015 Put 11.250 0.495 0.495 0.000   0 0.445
CPUL19 26/11/2015 Call 11.500 0.895 0.895 0.000   4 0.990
CPUL29 26/11/2015 Put 11.500 0.600 0.600 0.000   0 0.535
CPUL39 26/11/2015 Call 11.750 0.755 0.755 0.000   0 0.845
CPUL49 26/11/2015 Put 11.750 0.710 0.710 0.000   0 0.640
CPUL59 26/11/2015 Call 12.000 0.635 0.635 0.000   25 0.715
CPUL69 26/11/2015 Put 12.000 0.840 0.840 0.000   0 0.765
CPUL79 26/11/2015 Call 12.250 0.525 0.525 0.000   14 0.595
CPUL89 26/11/2015 Put 12.250 0.985 0.985 0.000   0 0.900
CPUL99 26/11/2015 Call 12.500 0.430 0.430 0.000   0 0.490
CPULA9 26/11/2015 Put 12.500 1.145 1.145 0.000   0 1.050
CPULB9 26/11/2015 Call 12.750 0.350 0.350 0.000   0 0.405
CPULC9 26/11/2015 Put 12.750 1.315 1.315 0.000   0 1.215
CPULF9 26/11/2015 Call 13.000 0.280 0.280 0.000   0 0.325
CPULG9 26/11/2015 Put 13.000 1.500 1.500 0.000   0 1.390
CPULH9 26/11/2015 Call 13.250 0.225 0.225 0.000   0 0.260
CPULI9 26/11/2015 Put 13.250 1.695 1.695 0.000   0 1.580
CPULL9 26/11/2015 Call 13.500 0.175 0.175 0.000   243 0.205
CPULM9 26/11/2015 Put 13.500 1.900 1.900 0.000   0 1.785
CPULN9 26/11/2015 Call 13.750 0.135 0.135 0.000   0 0.160
CPULO9 26/11/2015 Put 13.750 2.120 2.120 0.000   0 1.995
CPULP9 26/11/2015 Call 14.000 0.105 0.105 0.000   60 0.125
CPULQ9 26/11/2015 Put 14.000 2.345 2.345 0.000   0 2.215
CPULR9 26/11/2015 Call 14.250 0.080 0.080 0.000   0 0.095
CPULS9 26/11/2015 Put 14.250 2.575 2.575 0.000   0 2.445
CPULT9 26/11/2015 Call 14.500 0.060 0.060 0.000   0 0.075
CPULU9 26/11/2015 Put 14.500 2.810 2.810 0.000   0 2.680
CPULX9 26/11/2015 Call 14.750 0.045 0.045 0.000   0 0.060
CPULY9 26/11/2015 Put 14.750 3.055 3.055 0.000   0 2.915
CPUBR9 17/12/2015 Call 0.010 11.825 11.825 0.000   0 11.975
CPUZ38 17/12/2015 Call 9.000 2.915 2.915 0.000   0 3.060
CPUZ48 17/12/2015 Put 9.000 0.095 0.095 0.000   241 0.080
CPUW58 17/12/2015 Call 9.500 2.460 2.460 0.000   0 2.595
CPUW68 17/12/2015 Put 9.500 0.140 0.140 0.000   262 0.120
CPUZV8 17/12/2015 Call 9.750 2.240 2.240 0.000   0 2.370
CPUZW8 17/12/2015 Put 9.750 0.170 0.170 0.000   151 0.150
CPUTM8 17/12/2015 Call 10.000 2.025 2.025 0.000   0 2.155
CPUTN8 17/12/2015 Put 10.000 0.205 0.205 0.000   100 0.185
CPUZL8 17/12/2015 Call 10.250 1.820 1.820 0.000   0 1.945
CPUZM8 17/12/2015 Put 10.250 0.255 0.255 0.000   60 0.225
CPUPP8 17/12/2015 Call 10.500 1.625 1.625 0.000   0 1.740
CPUPQ8 17/12/2015 Put 10.500 0.305 0.305 0.000   0 0.275
CPUZX8 17/12/2015 Call 10.750 1.440 1.440 0.000   250 1.550
CPUZY8 17/12/2015 Put 10.750 0.375 0.375 0.000   0 0.335
CPUPV8 17/12/2015 Call 11.000 1.265 1.265 0.000   0 1.370
CPUPW8 17/12/2015 Put 11.000 0.450 0.450 0.000   0 0.405
CPUZN8 17/12/2015 Call 11.250 1.100 1.100 0.000   0 1.205
CPUZO8 17/12/2015 Put 11.250 0.540 0.540 0.000   0 0.490
CPUPN8 17/12/2015 Call 11.500 0.955 0.955 0.000   50 1.045
CPUPO8 17/12/2015 Put 11.500 0.640 0.640 0.000   140 0.580
CPUZR8 17/12/2015 Call 11.750 0.815 0.815 0.000   0 0.900
CPUZS8 17/12/2015 Put 11.750 0.755 0.755 0.000   15 0.685
CPUP78 17/12/2015 Call 12.000 0.690 0.690 0.000   0 0.770
CPUP88 17/12/2015 Put 12.000 0.885 0.885 0.000   79 0.810
CPUB19 17/12/2015 Call 12.250 0.585 0.585 0.000   10 0.650
CPUB29 17/12/2015 Put 12.250 1.025 1.025 0.000   10 0.940
CPUPT8 17/12/2015 Call 12.500 0.485 0.485 0.000   10 0.550
CPUPU8 17/12/2015 Put 12.500 1.180 1.180 0.000   500 1.090
CPUZP8 17/12/2015 Call 12.750 0.400 0.400 0.000   0 0.455
CPUZQ8 17/12/2015 Put 12.750 1.350 1.350 0.000   20 1.250
CPUP98 17/12/2015 Call 13.000 0.330 0.330 0.000   0 0.375
CPUPM8 17/12/2015 Put 13.000 1.530 1.530 0.000   0 1.425
CPUZT8 17/12/2015 Call 13.250 0.265 0.265 0.000   40 0.305
CPUZU8 17/12/2015 Put 13.250 1.720 1.720 0.000   0 1.610
CPUPR8 17/12/2015 Call 13.500 0.215 0.215 0.000   37 0.250
CPUPS8 17/12/2015 Put 13.500 1.925 1.925 0.000   30 1.810
CPUBW9 17/12/2015 Call 13.750 0.170 0.170 0.000   0 0.200
CPUBX9 17/12/2015 Put 13.750 2.140 2.140 0.000   0 2.015
CPUP58 17/12/2015 Call 14.000 0.130 0.130 0.000   0 0.160
CPUP68 17/12/2015 Put 14.000 2.360 2.360 0.000   30 2.230
CPUF69 17/12/2015 Call 14.250 0.105 0.105 0.000   0 0.125
CPUF79 17/12/2015 Put 14.250 2.590 2.590 0.000   0 2.455
CPUPX8 17/12/2015 Call 14.500 0.080 0.080 0.000   50 0.100
CPUPY8 17/12/2015 Put 14.500 2.820 2.820 0.000   0 2.690
CPUFZ9 17/12/2015 Call 14.750 0.065 0.065 0.000   0 0.075
CPUG19 17/12/2015 Put 14.750 3.060 3.060 0.000   0 2.925
CPUQ18 17/12/2015 Call 15.000 0.050 0.050 0.000   0 0.060
CPUQ28 17/12/2015 Put 15.000 3.305 3.305 0.000   0 3.165
CPUI39 17/12/2015 Call 15.500 0.030 0.030 0.000   0 0.035
CPUI49 17/12/2015 Put 15.500 3.790 3.790 0.000   0 3.650
CPUJ79 23/03/2016 Call 0.010 11.750 11.750 0.000   0 11.895
CPUZ58 23/03/2016 Call 9.000 2.970 2.970 0.000   0 3.105
CPUZ68 23/03/2016 Put 9.000 0.170 0.170 0.000   0 0.150
CPUW78 23/03/2016 Call 9.500 2.540 2.540 0.000   0 2.665
CPUW88 23/03/2016 Put 9.500 0.240 0.240 0.000   0 0.215
CPUVW8 23/03/2016 Call 10.000 2.135 2.135 0.000   0 2.255
CPUVX8 23/03/2016 Put 10.000 0.335 0.335 0.000   0 0.310
CPUN89 23/03/2016 Call 10.250 1.940 1.940 0.000   0 2.055
CPUN99 23/03/2016 Put 10.250 0.395 0.395 0.000   0 0.360
CPUVR8 23/03/2016 Call 10.500 1.755 1.755 0.000   0 1.865
CPUVS8 23/03/2016 Put 10.500 0.465 0.465 0.000   0 0.425
CPUJ89 23/03/2016 Call 10.750 1.580 1.580 0.000   0 1.685
CPUJ99 23/03/2016 Put 10.750 0.545 0.545 0.000   0 0.495
CPUVH8 23/03/2016 Call 11.000 1.410 1.410 0.000   0 1.515
CPUVI8 23/03/2016 Put 11.000 0.630 0.630 0.000   0 0.580
CPUIM9 23/03/2016 Call 11.250 1.255 1.255 0.000   0 1.350
CPUIN9 23/03/2016 Put 11.250 0.730 0.730 0.000   10 0.670
CPUVN8 23/03/2016 Call 11.500 1.110 1.110 0.000   0 1.205
CPUVO8 23/03/2016 Put 11.500 0.835 0.835 0.000   10 0.775
CPUI59 23/03/2016 Call 11.750 0.975 0.975 0.000   0 1.060
CPUI69 23/03/2016 Put 11.750 0.955 0.955 0.000   8 0.890
CPUVF8 23/03/2016 Call 12.000 0.850 0.850 0.000   0 0.935
CPUVG8 23/03/2016 Put 12.000 1.085 1.085 0.000   10 1.015
CPUIK9 23/03/2016 Call 12.250 0.745 0.745 0.000   0 0.815
CPUIL9 23/03/2016 Put 12.250 1.230 1.230 0.000   40 1.145
CPUVJ8 23/03/2016 Call 12.500 0.640 0.640 0.000   0 0.710
CPUVK8 23/03/2016 Put 12.500 1.375 1.375 0.000   0 1.295
CPUI79 23/03/2016 Call 12.750 0.555 0.555 0.000   10 0.615
CPUI89 23/03/2016 Put 12.750 1.540 1.540 0.000   0 1.450
CPUVD8 23/03/2016 Call 13.000 0.470 0.470 0.000   0 0.530
CPUVE8 23/03/2016 Put 13.000 1.710 1.710 0.000   0 1.615
CPUII9 23/03/2016 Call 13.250 0.405 0.405 0.000   0 0.450
CPUIJ9 23/03/2016 Put 13.250 1.890 1.890 0.000   0 1.790
CPUVP8 23/03/2016 Call 13.500 0.340 0.340 0.000   0 0.385
CPUVQ8 23/03/2016 Put 13.500 2.080 2.080 0.000   0 1.970
CPUI99 23/03/2016 Call 13.750 0.290 0.290 0.000   0 0.325
CPUIF9 23/03/2016 Put 13.750 2.275 2.275 0.000   0 2.165
CPUVB8 23/03/2016 Call 14.000 0.240 0.240 0.000   0 0.275
CPUVC8 23/03/2016 Put 14.000 2.480 2.480 0.000   0 2.360
CPUIG9 23/03/2016 Call 14.250 0.200 0.200 0.000   0 0.230
CPUIH9 23/03/2016 Put 14.250 2.690 2.690 0.000   0 2.570
CPUVL8 23/03/2016 Call 14.500 0.165 0.165 0.000   10 0.190
CPUVM8 23/03/2016 Put 14.500 2.910 2.910 0.000   0 2.780
CPUKI9 23/03/2016 Call 14.750 0.135 0.135 0.000   0 0.160
CPUKJ9 23/03/2016 Put 14.750 3.130 3.130 0.000   0 3.000
CPUFL9 23/03/2016 Call 15.000 0.110 0.110 0.000   0 0.130
CPUFM9 23/03/2016 Put 15.000 3.360 3.360 0.000   0 3.225
CPUGK9 23/03/2016 Call 16.000 0.050 0.050 0.000   0 0.060
CPUGL9 23/03/2016 Put 16.000 4.300 4.300 0.000   0 4.160
CPUN19 23/06/2016 Call 0.010 11.835 11.835 0.000   0 11.980
CPUB39 23/06/2016 Call 9.500 2.620 2.620 0.000   0 2.735
CPUB49 23/06/2016 Put 9.500 0.315 0.315 0.000   0 0.290
CPUBG9 23/06/2016 Call 10.000 2.230 2.230 0.000   0 2.345
CPUBH9 23/06/2016 Put 10.000 0.425 0.425 0.000   0 0.395
CPUNK9 23/06/2016 Call 10.250 2.045 2.045 0.000   0 2.160
CPUNL9 23/06/2016 Put 10.250 0.495 0.495 0.000   0 0.460
CPUB99 23/06/2016 Call 10.500 1.870 1.870 0.000   0 1.980
CPUBF9 23/06/2016 Put 10.500 0.565 0.565 0.000   0 0.525
CPUMC9 23/06/2016 Call 10.750 1.705 1.705 0.000   0 1.810
CPUMD9 23/06/2016 Put 10.750 0.650 0.650 0.000   0 0.605
CPUBM9 23/06/2016 Call 11.000 1.545 1.545 0.000   0 1.645
CPUBO9 23/06/2016 Put 11.000 0.740 0.740 0.000   0 0.690
CPUM69 23/06/2016 Call 11.250 1.400 1.400 0.000   0 1.495
CPUM79 23/06/2016 Put 11.250 0.845 0.845 0.000   0 0.785
CPUBI9 23/06/2016 Call 11.500 1.255 1.255 0.000   0 1.350
CPUBJ9 23/06/2016 Put 11.500 0.950 0.950 0.000   0 0.890
CPUME9 23/06/2016 Call 11.750 1.130 1.130 0.000   0 1.215
CPUMF9 23/06/2016 Put 11.750 1.075 1.075 0.000   0 1.005
CPUBP9 23/06/2016 Call 12.000 1.005 1.005 0.000   0 1.090
CPUBQ9 23/06/2016 Put 12.000 1.200 1.200 0.000   0 1.130
CPUM49 23/06/2016 Call 12.250 0.900 0.900 0.000   0 0.970
CPUM59 23/06/2016 Put 12.250 1.340 1.340 0.000   0 1.260
CPUB59 23/06/2016 Call 12.500 0.800 0.800 0.000   0 0.870
CPUB69 23/06/2016 Put 12.500 1.490 1.490 0.000   0 1.405
CPUMA9 23/06/2016 Call 12.750 0.705 0.705 0.000   0 0.770
CPUMB9 23/06/2016 Put 12.750 1.645 1.645 0.000   0 1.555
CPUBK9 23/06/2016 Call 13.000 0.620 0.620 0.000   0 0.680
CPUBL9 23/06/2016 Put 13.000 1.810 1.810 0.000   0 1.715
CPUM89 23/06/2016 Call 13.250 0.540 0.540 0.000   0 0.600
CPUM99 23/06/2016 Put 13.250 1.985 1.985 0.000   0 1.885
CPUB79 23/06/2016 Call 13.500 0.480 0.480 0.000   0 0.525
CPUB89 23/06/2016 Put 13.500 2.170 2.170 0.000   0 2.065
CPUMG9 23/06/2016 Call 13.750 0.415 0.415 0.000   0 0.460
CPUMH9 23/06/2016 Put 13.750 2.355 2.355 0.000   0 2.250
CPUBY9 23/06/2016 Call 14.000 0.360 0.360 0.000   0 0.400
CPUBZ9 23/06/2016 Put 14.000 2.555 2.555 0.000   0 2.440
CPUC39 23/06/2016 Call 14.500 0.270 0.270 0.000   0 0.300
CPUC49 23/06/2016 Put 14.500 2.970 2.970 0.000   0 2.845
CPUFN9 23/06/2016 Call 15.000 0.200 0.200 0.000   0 0.225
CPUFO9 23/06/2016 Put 15.000 3.405 3.405 0.000   0 3.275
CPUGM9 23/06/2016 Call 16.000 0.105 0.105 0.000   0 0.120
CPUGN9 23/06/2016 Put 16.000 4.320 4.320 0.000   0 4.180
CPUNS9 29/09/2016 Call 9.500 2.495 2.495 0.000   0 2.630
CPUNT9 29/09/2016 Put 9.500 0.300 0.300 0.000   0 0.275
CPUKU9 29/09/2016 Call 10.000 2.115 2.115 0.000   0 2.240
CPUKV9 29/09/2016 Put 10.000 0.435 0.435 0.000   0 0.405
CPUJA9 29/09/2016 Call 10.500 1.775 1.775 0.000   0 1.890
CPUJB9 29/09/2016 Put 10.500 0.610 0.610 0.000   0 0.565
CPUJ39 29/09/2016 Call 11.000 1.470 1.470 0.000   0 1.575
CPUJ49 29/09/2016 Put 11.000 0.815 0.815 0.000   0 0.760
CPUIW9 29/09/2016 Call 11.500 1.210 1.210 0.000   0 1.300
CPUIX9 29/09/2016 Put 11.500 1.055 1.055 0.000   0 0.990
CPUJ19 29/09/2016 Call 12.000 0.985 0.985 0.000   0 1.070
CPUJ29 29/09/2016 Put 12.000 1.330 1.330 0.000   0 1.260
CPUIS9 29/09/2016 Call 12.500 0.790 0.790 0.000   0 0.870
CPUIT9 29/09/2016 Put 12.500 1.635 1.635 0.000   0 1.555
CPUIQ9 29/09/2016 Call 13.000 0.635 0.635 0.000   0 0.700
CPUIR9 29/09/2016 Put 13.000 1.975 1.975 0.000   0 1.885
CPUIU9 29/09/2016 Call 13.500 0.505 0.505 0.000   0 0.560
CPUIV9 29/09/2016 Put 13.500 2.335 2.335 0.000   0 2.235
CPUIY9 29/09/2016 Call 14.000 0.395 0.395 0.000   0 0.440
CPUIZ9 29/09/2016 Put 14.000 2.720 2.720 0.000   0 2.610
CPUIO9 29/09/2016 Call 14.500 0.310 0.310 0.000   0 0.350
CPUIP9 29/09/2016 Put 14.500 3.120 3.120 0.000   0 3.005
CPUJ59 29/09/2016 Call 15.000 0.240 0.240 0.000   0 0.275
CPUJ69 29/09/2016 Put 15.000 3.540 3.540 0.000   0 3.420
CPUNU9 22/12/2016 Call 9.500 2.575 2.575 0.000   0 2.705
CPUNV9 22/12/2016 Put 9.500 0.395 0.395 0.000   0 0.370
CPUMY9 22/12/2016 Call 10.000 2.220 2.220 0.000   0 2.345
CPUMZ9 22/12/2016 Put 10.000 0.545 0.545 0.000   0 0.510
CPUMI9 22/12/2016 Call 10.500 1.900 1.900 0.000   0 2.015
CPUMJ9 22/12/2016 Put 10.500 0.730 0.730 0.000   0 0.685
CPUMW9 22/12/2016 Call 11.000 1.615 1.615 0.000   0 1.720
CPUMX9 22/12/2016 Put 11.000 0.945 0.945 0.000   0 0.895
CPUMU9 22/12/2016 Call 11.500 1.365 1.365 0.000   0 1.455
CPUMV9 22/12/2016 Put 11.500 1.190 1.190 0.000   0 1.125
CPUMO9 22/12/2016 Call 12.000 1.140 1.140 0.000   0 1.230
CPUMP9 22/12/2016 Put 12.000 1.465 1.465 0.000   0 1.400
CPUMS9 22/12/2016 Call 12.500 0.955 0.955 0.000   0 1.035
CPUMT9 22/12/2016 Put 12.500 1.775 1.775 0.000   0 1.695
CPUMM9 22/12/2016 Call 13.000 0.795 0.795 0.000   0 0.860
CPUMN9 22/12/2016 Put 13.000 2.105 2.105 0.000   0 2.015
CPUMK9 22/12/2016 Call 13.500 0.655 0.655 0.000   0 0.715
CPUML9 22/12/2016 Put 13.500 2.455 2.455 0.000   0 2.360
CPUMQ9 22/12/2016 Call 14.000 0.540 0.540 0.000   0 0.595
CPUMR9 22/12/2016 Put 14.000 2.835 2.835 0.000   0 2.730

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.