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 12.100 Down -0.100 12.090 12.200 12.240 12.290 12.100 958,699 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUN18 28/08/2014 Call 0.010 12.110 12.110 0.000   0 12.110
CPUIZ8 28/08/2014 Call 10.000 2.115 2.115 0.000   0 2.115
CPUJ18 28/08/2014 Put 10.000 0.000 0.000 0.000   0 0.000
CPUGW8 28/08/2014 Call 10.250 1.870 1.870 0.000   0 1.870
CPUGX8 28/08/2014 Put 10.250 0.000 0.000 0.000   0 0.000
CPUI38 28/08/2014 Call 10.500 1.630 1.630 0.000   0 1.630
CPUI48 28/08/2014 Put 10.500 0.000 0.000 0.000   0 0.000
CPUI98 28/08/2014 Call 10.750 1.380 1.380 0.000   0 1.380
CPUIP8 28/08/2014 Put 10.750 0.000 0.000 0.000   0 0.000
CPUGS8 28/08/2014 Call 11.000 1.135 1.135 0.000   0 1.135
CPUGT8 28/08/2014 Put 11.000 0.001 0.001 0.000   0 0.001
CPUGU8 28/08/2014 Call 11.250 0.890 0.890 0.000   0 0.890
CPUGV8 28/08/2014 Put 11.250 0.004 0.004 0.000   235 0.004
CPUI78 28/08/2014 Call 11.500 0.645 0.645 0.000   0 0.645
CPUI88 28/08/2014 Put 11.500 0.015 0.015 0.000   200 0.015
CPUSH8 28/08/2014 Call 11.510 0.640 0.640 0.000   0 0.640
CPUSI8 28/08/2014 Put 11.510 0.015 0.015 0.000   0 0.015
CPUIW8 28/08/2014 Call 11.750 0.420 0.420 0.000   0 0.420
CPUIX8 28/08/2014 Put 11.750 0.040 0.040 0.000   583 0.040
CPUSK8 28/08/2014 Call 11.760 0.410 0.410 0.000   0 0.410
CPUSJ8 28/08/2014 Put 11.760 0.040 0.040 0.000   0 0.040
CPUGO8 28/08/2014 Call 12.000 0.225 0.225 0.000   6 0.225
CPUGP8 28/08/2014 Put 12.000 0.105 0.105 0.070 524 1,300 0.105
CPUSL8 28/08/2014 Call 12.010 0.215 0.215 0.000   0 0.215
CPUSM8 28/08/2014 Put 12.010 0.110 0.110 0.000   0 0.110
CPUI18 28/08/2014 Call 12.250 0.085 0.085 0.000   110 0.085
CPUI28 28/08/2014 Put 12.250 0.235 0.235 0.000   787 0.235
CPUQJ8 28/08/2014 Call 12.260 0.080 0.080 0.000   0 0.080
CPUQK8 28/08/2014 Put 12.260 0.245 0.245 0.000   40 0.245
CPUI58 28/08/2014 Call 12.500 0.020 0.020 0.000   90 0.020
CPUI68 28/08/2014 Put 12.500 0.430 0.430 0.000   100 0.430
CPUQM8 28/08/2014 Call 12.510 0.020 0.020 0.000   30 0.020
CPUQL8 28/08/2014 Put 12.510 0.440 0.440 0.000   0 0.440
CPUIS8 28/08/2014 Call 12.750 0.003 0.003 0.000   890 0.003
CPUIT8 28/08/2014 Put 12.750 0.665 0.665 0.000   524 0.665
CPUQQ8 28/08/2014 Call 12.760 0.003 0.003 0.000   110 0.003
CPUQP8 28/08/2014 Put 12.760 0.670 0.670 0.000   140 0.670
CPUIQ8 28/08/2014 Call 13.000 0.000 0.000 0.000   1,005 0.000
CPUIR8 28/08/2014 Put 13.000 0.910 0.910 0.000   37 0.910
CPUQN8 28/08/2014 Call 13.010 0.000 0.000 0.000   150 0.000
CPUQO8 28/08/2014 Put 13.010 0.915 0.915 0.000   10 0.915
CPUGY8 28/08/2014 Call 13.250 0.000 0.000 0.000   990 0.000
CPUGZ8 28/08/2014 Put 13.250 1.155 1.155 0.000   61 1.155
CPUIU8 28/08/2014 Call 13.500 0.000 0.000 0.000   0 0.000
CPUIV8 28/08/2014 Put 13.500 1.405 1.405 0.000   10 1.405
CPUGQ8 28/08/2014 Call 13.750 0.000 0.000 0.000   807 0.000
CPUGR8 28/08/2014 Put 13.750 1.655 1.655 0.000   0 1.655
CPUJC8 28/08/2014 Call 14.000 0.000 0.000 0.000   195 0.000
CPUJD8 28/08/2014 Put 14.000 1.905 1.905 0.000   0 1.905
CPUJW8 28/08/2014 Call 14.250 0.000 0.000 0.000   0 0.000
CPUJX8 28/08/2014 Put 14.250 2.155 2.155 0.000   0 2.155
CPULS8 28/08/2014 Call 14.500 0.000 0.000 0.000   0 0.000
CPULT8 28/08/2014 Put 14.500 2.405 2.405 0.000   0 2.405
CPUQ58 28/08/2014 Call 14.750 0.000 0.000 0.000   0 0.000
CPUQ68 28/08/2014 Put 14.750 2.660 2.660 0.000   0 2.660
CPURU8 28/08/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPURV8 28/08/2014 Put 15.000 2.910 2.910 0.000   0 2.910
CPUW77 25/09/2014 Call 0.010 12.135 12.135 0.000   12,941 12.135
CPUSW9 25/09/2014 Call 9.000 3.145 3.145 0.000   0 3.145
CPUSX9 25/09/2014 Put 9.000 0.001 0.001 0.000   45 0.001
CPUVM7 25/09/2014 Call 9.250 2.895 2.895 0.000   0 2.895
CPUVN7 25/09/2014 Put 9.250 0.001 0.001 0.000   0 0.001
CPUTB9 25/09/2014 Call 9.500 2.650 2.650 0.000   0 2.650
CPUTC9 25/09/2014 Put 9.500 0.003 0.003 0.000   135 0.003
CPUVC7 25/09/2014 Call 9.750 2.400 2.400 0.000   0 2.400
CPUVD7 25/09/2014 Put 9.750 0.005 0.005 0.000   0 0.005
CPUT59 25/09/2014 Call 10.000 2.155 2.155 0.000   0 2.155
CPUT69 25/09/2014 Put 10.000 0.008 0.008 0.000   20 0.008
CPUVK7 25/09/2014 Call 10.250 1.910 1.910 0.000   0 1.910
CPUVL7 25/09/2014 Put 10.250 0.015 0.015 0.000   10 0.015
CPUT99 25/09/2014 Call 10.500 1.665 1.665 0.000   0 1.665
CPUTA9 25/09/2014 Put 10.500 0.020 0.020 0.000   70 0.020
CPUVG7 25/09/2014 Call 10.750 1.420 1.420 0.000   0 1.420
CPUVH7 25/09/2014 Put 10.750 0.025 0.025 0.000   25 0.025
CPUTU9 25/09/2014 Call 11.000 1.180 1.180 0.000   0 1.180
CPUTV9 25/09/2014 Put 11.000 0.035 0.035 0.000   20 0.035
CPUVI7 25/09/2014 Call 11.250 0.950 0.950 0.000   0 0.950
CPUVJ7 25/09/2014 Put 11.250 0.055 0.055 0.000   300 0.055
CPUYG9 25/09/2014 Call 11.500 0.730 0.730 0.000   0 0.730
CPUYH9 25/09/2014 Put 11.500 0.080 0.080 0.000   415 0.080
CPUSN8 25/09/2014 Call 11.510 0.720 0.720 0.000   0 0.720
CPUSO8 25/09/2014 Put 11.510 0.085 0.085 0.000   0 0.085
CPUW87 25/09/2014 Call 11.750 0.525 0.525 0.000   40 0.525
CPUW97 25/09/2014 Put 11.750 0.130 0.130 0.000   705 0.130
CPUSQ8 25/09/2014 Call 11.760 0.515 0.515 0.000   0 0.515
CPUSP8 25/09/2014 Put 11.760 0.135 0.135 0.000   0 0.135
CPUZA9 25/09/2014 Call 12.000 0.350 0.350 0.000   25 0.350
CPUZB9 25/09/2014 Put 12.000 0.210 0.210 0.000   70 0.210
CPUSR8 25/09/2014 Call 12.010 0.345 0.345 0.000   0 0.345
CPUSS8 25/09/2014 Put 12.010 0.215 0.215 0.000   0 0.215
CPUWM7 25/09/2014 Call 12.250 0.210 0.210 0.000   165 0.210
CPUWN7 25/09/2014 Put 12.250 0.330 0.330 0.000   20 0.330
CPUDK7 25/09/2014 Call 12.500 0.115 0.115 0.000   514 0.115
CPUDL7 25/09/2014 Put 12.500 0.490 0.490 0.000   282 0.490
CPUYH7 25/09/2014 Call 12.750 0.060 0.060 0.000   427 0.060
CPUYI7 25/09/2014 Put 12.750 0.695 0.695 0.000   0 0.695
CPUFR7 25/09/2014 Call 13.000 0.030 0.030 0.000   975 0.030
CPUFS7 25/09/2014 Put 13.000 0.920 0.920 0.000   12 0.920
CPUDO8 25/09/2014 Call 13.250 0.015 0.015 0.000   3,310 0.015
CPUDP8 25/09/2014 Put 13.250 1.160 1.160 0.000   4 1.160
CPUL57 25/09/2014 Call 13.500 0.006 0.006 0.000   160 0.006
CPUL67 25/09/2014 Put 13.500 1.405 1.405 0.000   2 1.405
CPUGK8 25/09/2014 Call 13.750 0.003 0.003 0.000   7 0.003
CPUGL8 25/09/2014 Put 13.750 1.655 1.655 0.000   84 1.655
CPUJE8 25/09/2014 Call 14.000 0.001 0.001 0.000   15 0.001
CPUJF8 25/09/2014 Put 14.000 1.905 1.905 0.000   0 1.905
CPUJY8 25/09/2014 Call 14.250 0.000 0.000 0.000   27 0.000
CPUJZ8 25/09/2014 Put 14.250 2.155 2.155 0.000   0 2.155
CPULU8 25/09/2014 Call 14.500 0.000 0.000 0.000   0 0.000
CPULW8 25/09/2014 Put 14.500 2.405 2.405 0.000   0 2.405
CPUQ78 25/09/2014 Call 14.750 0.000 0.000 0.000   0 0.000
CPUQ88 25/09/2014 Put 14.750 2.655 2.655 0.000   0 2.655
CPURW8 25/09/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPURX8 25/09/2014 Put 15.000 2.910 2.910 0.000   0 2.910
CPURR8 30/10/2014 Call 0.010 12.165 12.165 0.000   0 12.165
CPUT88 30/10/2014 Call 10.000 2.195 2.195 0.000   0 2.195
CPUT98 30/10/2014 Put 10.000 0.020 0.020 0.000   0 0.020
CPUTA8 30/10/2014 Call 10.250 1.950 1.950 0.000   0 1.950
CPUTB8 30/10/2014 Put 10.250 0.030 0.030 0.000   0 0.030
CPULK8 30/10/2014 Call 10.500 1.710 1.710 0.000   0 1.710
CPULL8 30/10/2014 Put 10.500 0.035 0.035 0.000   15 0.035
CPUKW8 30/10/2014 Call 10.750 1.475 1.475 0.000   0 1.475
CPUKX8 30/10/2014 Put 10.750 0.050 0.050 0.000   0 0.050
CPUKM8 30/10/2014 Call 11.000 1.245 1.245 0.000   0 1.245
CPUKN8 30/10/2014 Put 11.000 0.070 0.070 0.000   0 0.070
CPULD8 30/10/2014 Call 11.250 1.025 1.025 0.000   0 1.025
CPULE8 30/10/2014 Put 11.250 0.100 0.100 0.000   451 0.100
CPUL38 30/10/2014 Call 11.500 0.820 0.820 0.000   0 0.820
CPUL48 30/10/2014 Put 11.500 0.145 0.145 0.000   127 0.145
CPUST8 30/10/2014 Call 11.510 0.810 0.810 0.000   0 0.810
CPUSU8 30/10/2014 Put 11.510 0.145 0.145 0.000   0 0.145
CPUKU8 30/10/2014 Call 11.750 0.630 0.630 0.000   0 0.630
CPUKV8 30/10/2014 Put 11.750 0.210 0.210 0.000   0 0.210
CPUSW8 30/10/2014 Call 11.760 0.620 0.620 0.000   0 0.620
CPUSV8 30/10/2014 Put 11.760 0.210 0.210 0.000   0 0.210
CPUKO8 30/10/2014 Call 12.000 0.465 0.465 0.000   0 0.465
CPUKP8 30/10/2014 Put 12.000 0.300 0.300 0.000   135 0.300
CPUSX8 30/10/2014 Call 12.010 0.455 0.455 0.000   0 0.455
CPUSY8 30/10/2014 Put 12.010 0.300 0.300 0.000   0 0.300
CPULF8 30/10/2014 Call 12.250 0.325 0.325 0.000   10 0.325
CPULG8 30/10/2014 Put 12.250 0.415 0.415 0.000   167 0.415
CPULB8 30/10/2014 Call 12.500 0.215 0.215 0.000   133 0.215
CPULC8 30/10/2014 Put 12.500 0.565 0.565 0.000   8 0.565
CPUTP8 30/10/2014 Call 12.510 0.210 0.210 0.000   0 0.210
CPUTO8 30/10/2014 Put 12.510 0.560 0.560 0.000   0 0.560
CPUKY8 30/10/2014 Call 12.750 0.135 0.135 0.000   300 0.135
CPUKZ8 30/10/2014 Put 12.750 0.745 0.745 0.000   1,500 0.745
CPUSZ8 30/10/2014 Call 12.760 0.135 0.135 0.000   0 0.135
CPUT18 30/10/2014 Put 12.760 0.735 0.735 0.000   0 0.735
CPUKS8 30/10/2014 Call 13.000 0.080 0.080 0.000   308 0.080
CPUKT8 30/10/2014 Put 13.000 0.950 0.950 0.000   0 0.950
CPUL98 30/10/2014 Call 13.250 0.050 0.050 0.000   6,521 0.050
CPULA8 30/10/2014 Put 13.250 1.175 1.175 0.000   0 1.175
CPUL58 30/10/2014 Call 13.500 0.025 0.025 0.000   184 0.025
CPUL68 30/10/2014 Put 13.500 1.415 1.415 0.000   0 1.415
CPUL18 30/10/2014 Call 13.750 0.015 0.015 0.000   500 0.015
CPUL28 30/10/2014 Put 13.750 1.660 1.660 0.000   0 1.660
CPUKQ8 30/10/2014 Call 14.000 0.008 0.008 0.000   115 0.008
CPUKR8 30/10/2014 Put 14.000 1.905 1.905 0.000   0 1.905
CPUL78 30/10/2014 Call 14.250 0.004 0.004 0.000   0 0.004
CPUL88 30/10/2014 Put 14.250 2.155 2.155 0.000   0 2.155
CPULX8 30/10/2014 Call 14.500 0.002 0.002 0.000   0 0.002
CPULY8 30/10/2014 Put 14.500 2.405 2.405 0.000   0 2.405
CPUQ98 30/10/2014 Call 14.750 0.001 0.001 0.000   0 0.001
CPUQA8 30/10/2014 Put 14.750 2.655 2.655 0.000   0 2.655
CPURY8 30/10/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPURZ8 30/10/2014 Put 15.000 2.910 2.910 0.000   0 2.910
CPUTC8 27/11/2014 Call 10.000 2.230 2.230 0.000   0 2.230
CPUTD8 27/11/2014 Put 10.000 0.030 0.030 0.000   0 0.030
CPUTE8 27/11/2014 Call 10.250 1.985 1.985 0.000   0 1.985
CPUTF8 27/11/2014 Put 10.250 0.040 0.040 0.000   0 0.040
CPUN48 27/11/2014 Call 10.500 1.750 1.750 0.000   0 1.750
CPUN58 27/11/2014 Put 10.500 0.055 0.055 0.000   0 0.055
CPUMI8 27/11/2014 Call 10.750 1.520 1.520 0.000   0 1.520
CPUMJ8 27/11/2014 Put 10.750 0.075 0.075 0.000   0 0.075
CPUM68 27/11/2014 Call 11.000 1.300 1.300 0.000   150 1.300
CPUM78 27/11/2014 Put 11.000 0.105 0.105 0.000   30 0.105
CPUMS8 27/11/2014 Call 11.250 1.090 1.090 0.000   0 1.090
CPUMT8 27/11/2014 Put 11.250 0.145 0.145 0.000   161 0.145
CPUMM8 27/11/2014 Call 11.500 0.895 0.895 0.000   0 0.895
CPUMN8 27/11/2014 Put 11.500 0.200 0.200 0.000   10 0.200
CPUMG8 27/11/2014 Call 11.750 0.715 0.715 0.780 20 120 0.715
CPUMH8 27/11/2014 Put 11.750 0.275 0.275 0.250 40 109 0.275
CPUMA8 27/11/2014 Call 12.000 0.555 0.555 0.000   0 0.555
CPUMB8 27/11/2014 Put 12.000 0.365 0.365 0.000   110 0.365
CPUMY8 27/11/2014 Call 12.250 0.415 0.415 0.000   0 0.415
CPUMZ8 27/11/2014 Put 12.250 0.480 0.480 0.000   0 0.480
CPUMQ8 27/11/2014 Call 12.500 0.300 0.300 0.000   40 0.300
CPUMR8 27/11/2014 Put 12.500 0.625 0.625 0.000   0 0.625
CPUTQ8 27/11/2014 Call 12.510 0.295 0.295 0.000   0 0.295
CPUTR8 27/11/2014 Put 12.510 0.615 0.615 0.000   0 0.615
CPUME8 27/11/2014 Call 12.750 0.210 0.210 0.000   30 0.210
CPUMF8 27/11/2014 Put 12.750 0.790 0.790 0.000   0 0.790
CPUT28 27/11/2014 Call 12.760 0.205 0.205 0.000   0 0.205
CPUT38 27/11/2014 Put 12.760 0.780 0.780 0.000   0 0.780
CPUMC8 27/11/2014 Call 13.000 0.140 0.140 0.000   0 0.140
CPUMD8 27/11/2014 Put 13.000 0.980 0.980 0.000   0 0.980
CPUMW8 27/11/2014 Call 13.250 0.095 0.095 0.000   0 0.095
CPUMX8 27/11/2014 Put 13.250 1.195 1.195 0.000   0 1.195
CPUMK8 27/11/2014 Call 13.500 0.060 0.060 0.000   500 0.060
CPUML8 27/11/2014 Put 13.500 1.425 1.425 0.000   0 1.425
CPUM88 27/11/2014 Call 13.750 0.040 0.040 0.000   0 0.040
CPUM98 27/11/2014 Put 13.750 1.665 1.665 0.000   0 1.665
CPUMU8 27/11/2014 Call 14.000 0.025 0.025 0.000   0 0.025
CPUMV8 27/11/2014 Put 14.000 1.910 1.910 0.000   0 1.910
CPUMO8 27/11/2014 Call 14.250 0.015 0.015 0.000   114 0.015
CPUMP8 27/11/2014 Put 14.250 2.155 2.155 0.000   0 2.155
CPUN28 27/11/2014 Call 14.500 0.010 0.010 0.000   0 0.010
CPUN38 27/11/2014 Put 14.500 2.405 2.405 0.000   0 2.405
CPUQB8 27/11/2014 Call 14.750 0.007 0.007 0.000   0 0.007
CPUQC8 27/11/2014 Put 14.750 2.660 2.660 0.000   0 2.660
CPUS18 27/11/2014 Call 15.000 0.004 0.004 0.000   0 0.004
CPUS28 27/11/2014 Put 15.000 2.910 2.910 0.000   0 2.910
CPUC78 18/12/2014 Call 0.010 12.210 12.210 0.000   0 12.210
CPUPK8 18/12/2014 Call 7.000 5.175 5.175 0.000   110 5.175
CPUPL8 18/12/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CPUIO8 18/12/2014 Call 8.000 4.190 4.190 0.000   140 4.190
CPUIN8 18/12/2014 Put 8.000 0.002 0.002 0.000   0 0.002
CPUIF8 18/12/2014 Call 9.000 3.210 3.210 0.000   0 3.210
CPUIG8 18/12/2014 Put 9.000 0.010 0.010 0.000   0 0.010
CPUB28 18/12/2014 Call 9.250 2.970 2.970 0.000   0 2.970
CPUB38 18/12/2014 Put 9.250 0.020 0.020 0.000   35 0.020
CPUJL9 18/12/2014 Call 9.500 2.725 2.725 0.000   0 2.725
CPUJM9 18/12/2014 Put 9.500 0.025 0.025 0.000   30 0.025
CPUNM8 18/12/2014 Call 9.510 2.715 2.715 0.000   305 2.715
CPUNN8 18/12/2014 Put 9.510 0.025 0.025 0.000   0 0.025
CPUBH8 18/12/2014 Call 9.750 2.485 2.485 0.000   0 2.485
CPUBI8 18/12/2014 Put 9.750 0.030 0.030 0.000   0 0.030
CPUII8 18/12/2014 Call 10.000 2.250 2.250 0.000   0 2.250
CPUIH8 18/12/2014 Put 10.000 0.045 0.045 0.000   1,250 0.045
CPUB48 18/12/2014 Call 10.250 2.015 2.015 0.000   0 2.015
CPUB58 18/12/2014 Put 10.250 0.055 0.055 0.000   15 0.055
CPUQ79 18/12/2014 Call 10.500 1.785 1.785 0.000   0 1.785
CPUQ89 18/12/2014 Put 10.500 0.075 0.075 0.000   0 0.075
CPUBF8 18/12/2014 Call 10.750 1.565 1.565 0.000   0 1.565
CPUBG8 18/12/2014 Put 10.750 0.100 0.100 0.000   74 0.100
CPUIJ8 18/12/2014 Call 11.000 1.350 1.350 0.000   0 1.350
CPUIK8 18/12/2014 Put 11.000 0.135 0.135 0.000   262 0.135
CPUB68 18/12/2014 Call 11.250 1.145 1.145 0.000   0 1.145
CPUB78 18/12/2014 Put 11.250 0.180 0.180 0.000   125 0.180
CPUYI9 18/12/2014 Call 11.500 0.955 0.955 0.000   10 0.955
CPUYJ9 18/12/2014 Put 11.500 0.245 0.245 0.000   458 0.245
CPUBJ8 18/12/2014 Call 11.750 0.780 0.780 0.000   7 0.780
CPUBK8 18/12/2014 Put 11.750 0.320 0.320 0.000   30 0.320
CPUIM8 18/12/2014 Call 12.000 0.620 0.620 0.000   320 0.620
CPUIL8 18/12/2014 Put 12.000 0.415 0.415 0.000   273 0.415
CPUB88 18/12/2014 Call 12.250 0.480 0.480 0.000   40 0.480
CPUB98 18/12/2014 Put 12.250 0.535 0.535 0.000   30 0.535
CPUDM7 18/12/2014 Call 12.500 0.365 0.365 0.000   50 0.365
CPUDN7 18/12/2014 Put 12.500 0.670 0.670 0.000   35 0.670
CPUTT8 18/12/2014 Call 12.510 0.360 0.360 0.000   0 0.360
CPUTS8 18/12/2014 Put 12.510 0.660 0.660 0.000   0 0.660
CPUBL8 18/12/2014 Call 12.750 0.270 0.270 0.000   65 0.270
CPUBM8 18/12/2014 Put 12.750 0.830 0.830 0.000   41 0.830
CPUT48 18/12/2014 Call 12.760 0.265 0.265 0.000   0 0.265
CPUT58 18/12/2014 Put 12.760 0.820 0.820 0.000   0 0.820
CPUFT7 18/12/2014 Call 13.000 0.195 0.195 0.000   160 0.195
CPUFU7 18/12/2014 Put 13.000 1.015 1.015 0.000   60 1.015
CPUDQ8 18/12/2014 Call 13.250 0.135 0.135 0.000   60 0.135
CPUDR8 18/12/2014 Put 13.250 1.215 1.215 0.000   27 1.215
CPUL77 18/12/2014 Call 13.500 0.095 0.095 0.000   400 0.095
CPUL87 18/12/2014 Put 13.500 1.435 1.435 0.000   0 1.435
CPUGM8 18/12/2014 Call 13.750 0.060 0.060 0.000   0 0.060
CPUGN8 18/12/2014 Put 13.750 1.670 1.670 0.000   15 1.670
CPUJG8 18/12/2014 Call 14.000 0.040 0.040 0.000   110 0.040
CPUJH8 18/12/2014 Put 14.000 1.910 1.910 0.000   0 1.910
CPUK18 18/12/2014 Call 14.250 0.025 0.025 0.000   73 0.025
CPUK28 18/12/2014 Put 14.250 2.155 2.155 0.000   0 2.155
CPULZ8 18/12/2014 Call 14.500 0.020 0.020 0.000   84 0.020
CPUM18 18/12/2014 Put 14.500 2.405 2.405 0.000   0 2.405
CPUQD8 18/12/2014 Call 14.750 0.010 0.010 0.000   0 0.010
CPUQE8 18/12/2014 Put 14.750 2.655 2.655 0.000   0 2.655
CPUS38 18/12/2014 Call 15.000 0.008 0.008 0.000   0 0.008
CPUS48 18/12/2014 Put 15.000 2.910 2.910 0.000   0 2.910
CPUTG8 29/01/2015 Call 10.000 2.310 2.310 0.000   0 2.310
CPUTH8 29/01/2015 Put 10.000 0.070 0.070 0.000   0 0.070
CPUTI8 29/01/2015 Call 10.250 2.075 2.075 0.000   0 2.075
CPUTJ8 29/01/2015 Put 10.250 0.085 0.085 0.000   0 0.085
CPUSF8 29/01/2015 Call 10.500 1.850 1.850 0.000   0 1.850
CPUSG8 29/01/2015 Put 10.500 0.110 0.110 0.000   0 0.110
CPUS98 29/01/2015 Call 10.750 1.635 1.635 0.000   0 1.635
CPUSA8 29/01/2015 Put 10.750 0.140 0.140 0.000   0 0.140
CPURS8 29/01/2015 Call 11.000 1.430 1.430 0.000   0 1.430
CPURT8 29/01/2015 Put 11.000 0.185 0.185 0.000   0 0.185
CPUR48 29/01/2015 Call 11.250 1.235 1.235 0.000   150 1.235
CPUR58 29/01/2015 Put 11.250 0.235 0.235 0.000   0 0.235
CPUR88 29/01/2015 Call 11.500 1.050 1.050 0.000   0 1.050
CPUR98 29/01/2015 Put 11.500 0.300 0.300 0.000   0 0.300
CPURL8 29/01/2015 Call 11.750 0.880 0.880 0.000   0 0.880
CPURM8 29/01/2015 Put 11.750 0.385 0.385 0.000   0 0.385
CPUQV8 29/01/2015 Call 12.000 0.725 0.725 0.000   0 0.725
CPUQW8 29/01/2015 Put 12.000 0.485 0.485 0.000   0 0.485
CPUQZ8 29/01/2015 Call 12.250 0.590 0.590 0.000   0 0.590
CPUR18 29/01/2015 Put 12.250 0.600 0.600 0.000   0 0.600
CPURH8 29/01/2015 Call 12.500 0.470 0.470 0.000   0 0.470
CPURI8 29/01/2015 Put 12.500 0.735 0.735 0.000   0 0.735
CPUTV8 29/01/2015 Call 12.510 0.460 0.460 0.000   0 0.460
CPUTU8 29/01/2015 Put 12.510 0.720 0.720 0.000   0 0.720
CPURN8 29/01/2015 Call 12.750 0.365 0.365 0.000   0 0.365
CPURO8 29/01/2015 Put 12.750 0.890 0.890 0.000   0 0.890
CPUT68 29/01/2015 Call 12.760 0.360 0.360 0.000   0 0.360
CPUT78 29/01/2015 Put 12.760 0.870 0.870 0.000   0 0.870
CPUQT8 29/01/2015 Call 13.000 0.280 0.280 0.000   0 0.280
CPUQU8 29/01/2015 Put 13.000 1.065 1.065 0.000   0 1.065
CPUR68 29/01/2015 Call 13.250 0.210 0.210 0.000   0 0.210
CPUR78 29/01/2015 Put 13.250 1.255 1.255 0.000   0 1.255
CPURF8 29/01/2015 Call 13.500 0.155 0.155 0.000   0 0.155
CPURG8 29/01/2015 Put 13.500 1.465 1.465 0.000   0 1.465
CPURP8 29/01/2015 Call 13.750 0.115 0.115 0.000   2 0.115
CPURQ8 29/01/2015 Put 13.750 1.685 1.685 0.000   0 1.685
CPUQR8 29/01/2015 Call 14.000 0.080 0.080 0.000   48 0.080
CPUQS8 29/01/2015 Put 14.000 1.920 1.920 0.000   0 1.920
CPUR28 29/01/2015 Call 14.250 0.055 0.055 0.000   25 0.055
CPUR38 29/01/2015 Put 14.250 2.160 2.160 0.000   0 2.160
CPURJ8 29/01/2015 Call 14.500 0.040 0.040 0.000   0 0.040
CPURK8 29/01/2015 Put 14.500 2.410 2.410 0.000   0 2.410
CPUQX8 29/01/2015 Call 14.750 0.030 0.030 0.000   0 0.030
CPUQY8 29/01/2015 Put 14.750 2.660 2.660 0.000   0 2.660
CPUS58 29/01/2015 Call 15.000 0.020 0.020 0.000   198 0.020
CPUS68 29/01/2015 Put 15.000 2.910 2.910 0.000   0 2.910
CPUKH8 26/03/2015 Call 0.010 12.150 12.150 0.000   0 12.150
CPUSB8 26/03/2015 Call 7.000 5.205 5.205 0.000   0 5.205
CPUSC8 26/03/2015 Put 7.000 0.005 0.005 0.000   0 0.005
CPUSE8 26/03/2015 Call 8.000 4.230 4.230 0.000   0 4.230
CPUSD8 26/03/2015 Put 8.000 0.020 0.020 0.000   0 0.020
CPUIW7 26/03/2015 Call 9.000 3.270 3.270 0.000   0 3.270
CPUIX7 26/03/2015 Put 9.000 0.055 0.055 0.000   25 0.055
CPUIK7 26/03/2015 Call 9.500 2.800 2.800 0.000   0 2.800
CPUIL7 26/03/2015 Put 9.500 0.085 0.085 0.000   0 0.085
CPUIY7 26/03/2015 Call 10.000 2.345 2.345 0.000   0 2.345
CPUIZ7 26/03/2015 Put 10.000 0.130 0.130 0.000   12 0.130
CPUKI8 26/03/2015 Call 10.250 2.125 2.125 0.000   0 2.125
CPUKJ8 26/03/2015 Put 10.250 0.165 0.165 0.000   15 0.165
CPUII7 26/03/2015 Call 10.500 1.910 1.910 0.000   0 1.910
CPUIJ7 26/03/2015 Put 10.500 0.205 0.205 0.000   15 0.205
CPUK78 26/03/2015 Call 10.750 1.700 1.700 0.000   0 1.700
CPUK88 26/03/2015 Put 10.750 0.250 0.250 0.000   0 0.250
CPUIS7 26/03/2015 Call 11.000 1.505 1.505 0.000   0 1.505
CPUIT7 26/03/2015 Put 11.000 0.310 0.310 0.000   25 0.310
CPUKF8 26/03/2015 Call 11.250 1.315 1.315 0.000   0 1.315
CPUKG8 26/03/2015 Put 11.250 0.375 0.375 0.000   0 0.375
CPUIM7 26/03/2015 Call 11.500 1.140 1.140 0.000   0 1.140
CPUIN7 26/03/2015 Put 11.500 0.460 0.460 0.000   0 0.460
CPUK58 26/03/2015 Call 11.750 0.980 0.980 0.000   0 0.980
CPUK68 26/03/2015 Put 11.750 0.555 0.555 0.000   0 0.555
CPUIU7 26/03/2015 Call 12.000 0.830 0.830 0.000   65 0.830
CPUIV7 26/03/2015 Put 12.000 0.660 0.660 0.000   67 0.660
CPUKD8 26/03/2015 Call 12.250 0.695 0.695 0.000   60 0.695
CPUKE8 26/03/2015 Put 12.250 0.780 0.780 0.000   6 0.780
CPUKG7 26/03/2015 Call 12.500 0.580 0.580 0.000   25 0.580
CPUKH7 26/03/2015 Put 12.500 0.920 0.920 0.000   0 0.920
CPUK98 26/03/2015 Call 12.750 0.475 0.475 0.000   10 0.475
CPUKA8 26/03/2015 Put 12.750 1.070 1.070 0.000   30 1.070
CPUKO7 26/03/2015 Call 13.000 0.385 0.385 0.000   40 0.385
CPUKP7 26/03/2015 Put 13.000 1.230 1.230 0.000   0 1.230
CPUKB8 26/03/2015 Call 13.250 0.310 0.310 0.000   0 0.310
CPUKC8 26/03/2015 Put 13.250 1.410 1.410 0.000   0 1.410
CPUL97 26/03/2015 Call 13.500 0.245 0.245 0.000   0 0.245
CPULA7 26/03/2015 Put 13.500 1.595 1.595 0.000   0 1.595
CPUK38 26/03/2015 Call 13.750 0.190 0.190 0.000   40 0.190
CPUK48 26/03/2015 Put 13.750 1.795 1.795 0.000   0 1.795
CPUFL8 26/03/2015 Call 14.000 0.150 0.150 0.000   0 0.150
CPUFM8 26/03/2015 Put 14.000 2.005 2.005 0.000   0 2.005
CPULH8 26/03/2015 Call 14.250 0.115 0.115 0.000   0 0.115
CPULI8 26/03/2015 Put 14.250 2.220 2.220 0.000   0 2.220
CPUJI8 26/03/2015 Call 14.500 0.090 0.090 0.000   0 0.090
CPUJJ8 26/03/2015 Put 14.500 2.445 2.445 0.000   0 2.445
CPUQF8 26/03/2015 Call 14.750 0.065 0.065 0.000   0 0.065
CPUQG8 26/03/2015 Put 14.750 2.675 2.675 0.000   0 2.675
CPUS78 26/03/2015 Call 15.000 0.050 0.050 0.000   150 0.050
CPUS88 26/03/2015 Put 15.000 2.915 2.915 0.000   0 2.915
CPUPZ8 25/06/2015 Call 0.010 12.205 12.205 0.000   0 12.205
CPULD9 25/06/2015 Call 7.500 4.705 4.705 0.000   40 4.705
CPULE9 25/06/2015 Put 7.500 0.010 0.010 0.000   200 0.010
CPULB9 25/06/2015 Call 8.500 3.745 3.745 0.000   0 3.745
CPULC9 25/06/2015 Put 8.500 0.045 0.045 0.000   0 0.045
CPUL99 25/06/2015 Call 9.000 3.280 3.280 0.000   0 3.280
CPULA9 25/06/2015 Put 9.000 0.080 0.080 0.000   0 0.080
CPULJ9 25/06/2015 Call 9.500 2.830 2.830 0.000   0 2.830
CPULK9 25/06/2015 Put 9.500 0.125 0.125 0.000   0 0.125
CPUNN9 25/06/2015 Call 10.000 2.395 2.395 0.000   100 2.395
CPUNO9 25/06/2015 Put 10.000 0.200 0.200 0.000   100 0.200
CPUTK8 25/06/2015 Call 10.250 2.190 2.190 0.000   0 2.190
CPUTL8 25/06/2015 Put 10.250 0.240 0.240 0.000   0 0.240
CPUQ99 25/06/2015 Call 10.500 1.995 1.995 0.000   0 1.995
CPUQA9 25/06/2015 Put 10.500 0.295 0.295 0.000   0 0.295
CPUNS8 25/06/2015 Call 10.750 1.805 1.805 0.000   0 1.805
CPUNT8 25/06/2015 Put 10.750 0.355 0.355 0.000   0 0.355
CPUSA9 25/06/2015 Call 11.000 1.620 1.620 0.000   0 1.620
CPUSB9 25/06/2015 Put 11.000 0.425 0.425 0.000   0 0.425
CPUNY8 25/06/2015 Call 11.250 1.450 1.450 0.000   200 1.450
CPUNZ8 25/06/2015 Put 11.250 0.505 0.505 0.000   0 0.505
CPUYK9 25/06/2015 Call 11.500 1.285 1.285 0.000   0 1.285
CPUYL9 25/06/2015 Put 11.500 0.590 0.590 0.000   0 0.590
CPUNO8 25/06/2015 Call 11.750 1.140 1.140 0.000   0 1.140
CPUNP8 25/06/2015 Put 11.750 0.695 0.695 0.000   0 0.695
CPUZC9 25/06/2015 Call 12.000 0.995 0.995 0.000   30 0.995
CPUZD9 25/06/2015 Put 12.000 0.800 0.800 0.000   30 0.800
CPUP18 25/06/2015 Call 12.250 0.870 0.870 0.000   0 0.870
CPUP28 25/06/2015 Put 12.250 0.925 0.925 0.000   0 0.925
CPUDO7 25/06/2015 Call 12.500 0.755 0.755 0.000   0 0.755
CPUDP7 25/06/2015 Put 12.500 1.060 1.060 0.000   0 1.060
CPUNQ8 25/06/2015 Call 12.750 0.645 0.645 0.000   0 0.645
CPUNR8 25/06/2015 Put 12.750 1.205 1.205 0.000   0 1.205
CPUFV7 25/06/2015 Call 13.000 0.550 0.550 0.000   0 0.550
CPUFW7 25/06/2015 Put 13.000 1.360 1.360 0.000   25 1.360
CPUNW8 25/06/2015 Call 13.250 0.465 0.465 0.000   0 0.465
CPUNX8 25/06/2015 Put 13.250 1.525 1.525 0.000   40 1.525
CPULB7 25/06/2015 Call 13.500 0.395 0.395 0.000   0 0.395
CPULC7 25/06/2015 Put 13.500 1.705 1.705 0.000   0 1.705
CPUP38 25/06/2015 Call 13.750 0.325 0.325 0.000   0 0.325
CPUP48 25/06/2015 Put 13.750 1.890 1.890 0.000   0 1.890
CPUFN8 25/06/2015 Call 14.000 0.270 0.270 0.000   100 0.270
CPUFO8 25/06/2015 Put 14.000 2.085 2.085 0.000   0 2.085
CPUNU8 25/06/2015 Call 14.250 0.220 0.220 0.000   0 0.220
CPUNV8 25/06/2015 Put 14.250 2.285 2.285 0.000   0 2.285
CPUJK8 25/06/2015 Call 14.500 0.185 0.185 0.000   0 0.185
CPUJL8 25/06/2015 Put 14.500 2.495 2.495 0.000   0 2.495
CPUQH8 25/06/2015 Call 14.750 0.150 0.150 0.000   150 0.150
CPUQI8 25/06/2015 Put 14.750 2.715 2.715 0.000   0 2.715
CPUM28 25/06/2015 Call 15.000 0.120 0.120 0.000   150 0.120
CPUM38 25/06/2015 Put 15.000 2.935 2.935 0.000   0 2.935
CPUVU7 24/09/2015 Call 8.500 3.725 3.725 0.000   0 3.725
CPUVV7 24/09/2015 Put 8.500 0.030 0.030 0.000   0 0.030
CPUW37 24/09/2015 Call 9.000 3.255 3.255 0.000   0 3.255
CPUW47 24/09/2015 Put 9.000 0.060 0.060 0.000   0 0.060
CPUVO7 24/09/2015 Call 9.500 2.805 2.805 0.000   0 2.805
CPUVP7 24/09/2015 Put 9.500 0.110 0.110 0.000   0 0.110
CPUW17 24/09/2015 Call 10.000 2.385 2.385 0.000   0 2.385
CPUW27 24/09/2015 Put 10.000 0.190 0.190 0.000   0 0.190
CPUVQ7 24/09/2015 Call 10.500 2.000 2.000 0.000   0 2.000
CPUVR7 24/09/2015 Put 10.500 0.300 0.300 0.000   0 0.300
CPUVW7 24/09/2015 Call 11.000 1.655 1.655 0.000   0 1.655
CPUVX7 24/09/2015 Put 11.000 0.455 0.455 0.000   0 0.455
CPUVS7 24/09/2015 Call 11.500 1.350 1.350 0.000   0 1.350
CPUVT7 24/09/2015 Put 11.500 0.645 0.645 0.000   0 0.645
CPUVY7 24/09/2015 Call 12.000 1.085 1.085 0.000   0 1.085
CPUVZ7 24/09/2015 Put 12.000 0.880 0.880 0.000   0 0.880
CPUWE7 24/09/2015 Call 12.500 0.860 0.860 0.000   0 0.860
CPUWF7 24/09/2015 Put 12.500 1.150 1.150 0.000   0 1.150
CPUXR7 24/09/2015 Call 13.000 0.675 0.675 0.000   0 0.675
CPUXS7 24/09/2015 Put 13.000 1.465 1.465 0.000   0 1.465
CPUCF8 24/09/2015 Call 13.500 0.520 0.520 0.000   0 0.520
CPUCG8 24/09/2015 Put 13.500 1.810 1.810 0.000   40 1.810
CPUFP8 24/09/2015 Call 14.000 0.400 0.400 0.000   0 0.400
CPUFQ8 24/09/2015 Put 14.000 2.185 2.185 0.000   0 2.185
CPUKK8 24/09/2015 Call 14.500 0.300 0.300 0.000   50 0.300
CPUKL8 24/09/2015 Put 14.500 2.585 2.585 0.000   0 2.585
CPUM48 24/09/2015 Call 15.000 0.225 0.225 0.000   0 0.225
CPUM58 24/09/2015 Put 15.000 3.010 3.010 0.000   0 3.010
CPUTM8 17/12/2015 Call 10.000 2.385 2.385 0.000   0 2.385
CPUTN8 17/12/2015 Put 10.000 0.235 0.235 0.000   100 0.235
CPUPP8 17/12/2015 Call 10.500 2.000 2.000 0.000   0 2.000
CPUPQ8 17/12/2015 Put 10.500 0.360 0.360 0.000   0 0.360
CPUPV8 17/12/2015 Call 11.000 1.660 1.660 0.000   0 1.660
CPUPW8 17/12/2015 Put 11.000 0.515 0.515 0.000   0 0.515
CPUPN8 17/12/2015 Call 11.500 1.360 1.360 0.000   0 1.360
CPUPO8 17/12/2015 Put 11.500 0.715 0.715 0.000   0 0.715
CPUP78 17/12/2015 Call 12.000 1.095 1.095 0.000   0 1.095
CPUP88 17/12/2015 Put 12.000 0.950 0.950 0.000   0 0.950
CPUPT8 17/12/2015 Call 12.500 0.875 0.875 0.000   0 0.875
CPUPU8 17/12/2015 Put 12.500 1.220 1.220 0.000   0 1.220
CPUP98 17/12/2015 Call 13.000 0.690 0.690 0.000   0 0.690
CPUPM8 17/12/2015 Put 13.000 1.530 1.530 0.000   0 1.530
CPUPR8 17/12/2015 Call 13.500 0.535 0.535 0.000   0 0.535
CPUPS8 17/12/2015 Put 13.500 1.870 1.870 0.000   0 1.870
CPUP58 17/12/2015 Call 14.000 0.410 0.410 0.000   0 0.410
CPUP68 17/12/2015 Put 14.000 2.235 2.235 0.000   30 2.235
CPUPX8 17/12/2015 Call 14.500 0.315 0.315 0.000   50 0.315
CPUPY8 17/12/2015 Put 14.500 2.635 2.635 0.000   0 2.635
CPUQ18 17/12/2015 Call 15.000 0.240 0.240 0.000   0 0.240
CPUQ28 17/12/2015 Put 15.000 3.050 3.050 0.000   0 3.050

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.