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 * 11.340 Up 0.050 11.320 11.350 11.290 11.390 11.210 619,557 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUUR8 27/11/2014 Call 0.010 11.355 11.355 0.000   0 11.355
CPUXU8 27/11/2014 Call 9.500 1.850 1.850 0.000   0 1.850
CPUXV8 27/11/2014 Put 9.500 0.000 0.000 0.000   0 0.000
CPUWB8 27/11/2014 Call 9.750 1.600 1.600 0.000   0 1.600
CPUWC8 27/11/2014 Put 9.750 0.000 0.000 0.000   0 0.000
CPUTC8 27/11/2014 Call 10.000 1.350 1.350 0.000   0 1.350
CPUTD8 27/11/2014 Put 10.000 0.000 0.000 0.000   0 0.000
CPUTE8 27/11/2014 Call 10.250 1.105 1.105 0.000   0 1.105
CPUTF8 27/11/2014 Put 10.250 0.002 0.002 0.000   0 0.002
CPUN48 27/11/2014 Call 10.500 0.860 0.860 0.000   0 0.860
CPUN58 27/11/2014 Put 10.500 0.005 0.005 0.000   150 0.005
CPUMI8 27/11/2014 Call 10.750 0.615 0.615 0.000   0 0.615
CPUMJ8 27/11/2014 Put 10.750 0.015 0.015 0.000   171 0.015
CPUM68 27/11/2014 Call 11.000 0.385 0.385 0.000   150 0.385
CPUM78 27/11/2014 Put 11.000 0.040 0.040 0.000   181 0.040
CPUMS8 27/11/2014 Call 11.250 0.195 0.195 0.000   20 0.195
CPUMT8 27/11/2014 Put 11.250 0.105 0.105 0.000   661 0.105
CPUMM8 27/11/2014 Call 11.500 0.065 0.065 0.000   0 0.065
CPUMN8 27/11/2014 Put 11.500 0.240 0.240 0.000   531 0.240
CPUW18 27/11/2014 Call 11.510 0.065 0.065 0.000   0 0.065
CPUW28 27/11/2014 Put 11.510 0.250 0.250 0.000   200 0.250
CPUMG8 27/11/2014 Call 11.750 0.015 0.015 0.000   320 0.015
CPUMH8 27/11/2014 Put 11.750 0.445 0.445 0.000   1,777 0.445
CPUMA8 27/11/2014 Call 12.000 0.002 0.002 0.000   560 0.002
CPUMB8 27/11/2014 Put 12.000 0.675 0.675 0.000 100 732 0.675
CPUVZ8 27/11/2014 Call 12.010 0.002 0.002 0.000   0 0.002
CPUVY8 27/11/2014 Put 12.010 0.685 0.685 0.000   0 0.685
CPUMY8 27/11/2014 Call 12.250 0.000 0.000 0.000   244 0.000
CPUMZ8 27/11/2014 Put 12.250 0.920 0.920 0.000   0 0.920
CPUMQ8 27/11/2014 Call 12.500 0.000 0.000 0.000   1,480 0.000
CPUMR8 27/11/2014 Put 12.500 1.170 1.170 0.000   0 1.170
CPUTQ8 27/11/2014 Call 12.510 0.000 0.000 0.000   10 0.000
CPUTR8 27/11/2014 Put 12.510 1.180 1.180 0.000   900 1.180
CPUME8 27/11/2014 Call 12.750 0.000 0.000 0.000   445 0.000
CPUMF8 27/11/2014 Put 12.750 1.420 1.420 0.000   0 1.420
CPUT28 27/11/2014 Call 12.760 0.000 0.000 0.000   120 0.000
CPUT38 27/11/2014 Put 12.760 1.430 1.430 0.000   0 1.430
CPUMC8 27/11/2014 Call 13.000 0.000 0.000 0.000   221 0.000
CPUMD8 27/11/2014 Put 13.000 1.670 1.670 0.000   0 1.670
CPUMW8 27/11/2014 Call 13.250 0.000 0.000 0.000   0 0.000
CPUMX8 27/11/2014 Put 13.250 1.920 1.920 0.000   0 1.920
CPUMK8 27/11/2014 Call 13.500 0.000 0.000 0.000   500 0.000
CPUML8 27/11/2014 Put 13.500 2.175 2.175 0.000   0 2.175
CPUM88 27/11/2014 Call 13.750 0.000 0.000 0.000   0 0.000
CPUM98 27/11/2014 Put 13.750 2.425 2.425 0.000   0 2.425
CPUMU8 27/11/2014 Call 14.000 0.000 0.000 0.000   0 0.000
CPUMV8 27/11/2014 Put 14.000 2.675 2.675 0.000   0 2.675
CPUMO8 27/11/2014 Call 14.250 0.000 0.000 0.000   114 0.000
CPUMP8 27/11/2014 Put 14.250 2.925 2.925 0.000   0 2.925
CPUN28 27/11/2014 Call 14.500 0.000 0.000 0.000   0 0.000
CPUN38 27/11/2014 Put 14.500 3.180 3.180 0.000   0 3.180
CPUQB8 27/11/2014 Call 14.750 0.000 0.000 0.000   0 0.000
CPUQC8 27/11/2014 Put 14.750 3.430 3.430 0.000   0 3.430
CPUS18 27/11/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPUS28 27/11/2014 Put 15.000 3.680 3.680 0.000   0 3.680
CPUC78 18/12/2014 Call 0.010 11.360 11.360 0.000   0 11.360
CPUPK8 18/12/2014 Call 7.000 4.350 4.350 0.000   30 4.350
CPUPL8 18/12/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CPUIO8 18/12/2014 Call 8.000 3.355 3.355 0.000   80 3.355
CPUIN8 18/12/2014 Put 8.000 0.000 0.000 0.000   0 0.000
CPUIF8 18/12/2014 Call 9.000 2.360 2.360 0.000   0 2.360
CPUIG8 18/12/2014 Put 9.000 0.004 0.004 0.000   0 0.004
CPUB28 18/12/2014 Call 9.250 2.115 2.115 0.000   0 2.115
CPUB38 18/12/2014 Put 9.250 0.007 0.007 0.000   35 0.007
CPUJL9 18/12/2014 Call 9.500 1.865 1.865 0.000   0 1.865
CPUJM9 18/12/2014 Put 9.500 0.010 0.010 0.000   0 0.010
CPUNM8 18/12/2014 Call 9.510 1.855 1.855 0.000   305 1.855
CPUNN8 18/12/2014 Put 9.510 0.010 0.010 0.000   0 0.010
CPUBH8 18/12/2014 Call 9.750 1.620 1.620 0.000   0 1.620
CPUBI8 18/12/2014 Put 9.750 0.015 0.015 0.000   0 0.015
CPUII8 18/12/2014 Call 10.000 1.375 1.375 0.000   0 1.375
CPUIH8 18/12/2014 Put 10.000 0.020 0.020 0.000   1,250 0.020
CPUB48 18/12/2014 Call 10.250 1.135 1.135 0.000   0 1.135
CPUB58 18/12/2014 Put 10.250 0.030 0.030 0.000   15 0.030
CPUQ79 18/12/2014 Call 10.500 0.900 0.900 0.000   0 0.900
CPUQ89 18/12/2014 Put 10.500 0.040 0.040 0.000   108 0.040
CPUBF8 18/12/2014 Call 10.750 0.675 0.675 0.000   0 0.675
CPUBG8 18/12/2014 Put 10.750 0.065 0.065 0.000   74 0.065
CPUIJ8 18/12/2014 Call 11.000 0.475 0.475 0.000   0 0.475
CPUIK8 18/12/2014 Put 11.000 0.110 0.110 0.000   124 0.110
CPUB68 18/12/2014 Call 11.250 0.305 0.305 0.000   0 0.305
CPUB78 18/12/2014 Put 11.250 0.185 0.185 0.000   212 0.185
CPUYI9 18/12/2014 Call 11.500 0.180 0.180 0.000   30 0.180
CPUYJ9 18/12/2014 Put 11.500 0.305 0.305 0.000   924 0.305
CPUBJ8 18/12/2014 Call 11.750 0.095 0.095 0.000   10 0.095
CPUBK8 18/12/2014 Put 11.750 0.470 0.470 0.000   30 0.470
CPUIM8 18/12/2014 Call 12.000 0.050 0.050 0.000   385 0.050
CPUIL8 18/12/2014 Put 12.000 0.680 0.680 0.000   341 0.680
CPUB88 18/12/2014 Call 12.250 0.025 0.025 0.000   447 0.025
CPUB98 18/12/2014 Put 12.250 0.910 0.910 0.000   70 0.910
CPUDM7 18/12/2014 Call 12.500 0.010 0.010 0.000   286 0.010
CPUDN7 18/12/2014 Put 12.500 1.160 1.160 0.000   0 1.160
CPUTT8 18/12/2014 Call 12.510 0.010 0.010 0.000   40 0.010
CPUTS8 18/12/2014 Put 12.510 1.155 1.155 0.000   100 1.155
CPUBL8 18/12/2014 Call 12.750 0.005 0.005 0.000   1,305 0.005
CPUBM8 18/12/2014 Put 12.750 1.410 1.410 0.000   41 1.410
CPUT48 18/12/2014 Call 12.760 0.005 0.005 0.000   0 0.005
CPUT58 18/12/2014 Put 12.760 1.400 1.400 0.000   0 1.400
CPUFT7 18/12/2014 Call 13.000 0.002 0.002 0.000   209 0.002
CPUFU7 18/12/2014 Put 13.000 1.660 1.660 0.000   0 1.660
CPUDQ8 18/12/2014 Call 13.250 0.001 0.001 0.000   67 0.001
CPUDR8 18/12/2014 Put 13.250 1.910 1.910 0.000   0 1.910
CPUL77 18/12/2014 Call 13.500 0.000 0.000 0.000   400 0.000
CPUL87 18/12/2014 Put 13.500 2.160 2.160 0.000   0 2.160
CPUGM8 18/12/2014 Call 13.750 0.000 0.000 0.000   0 0.000
CPUGN8 18/12/2014 Put 13.750 2.410 2.410 0.000   0 2.410
CPUJG8 18/12/2014 Call 14.000 0.000 0.000 0.000   110 0.000
CPUJH8 18/12/2014 Put 14.000 2.660 2.660 0.000   0 2.660
CPUK18 18/12/2014 Call 14.250 0.000 0.000 0.000   73 0.000
CPUK28 18/12/2014 Put 14.250 2.910 2.910 0.000   0 2.910
CPULZ8 18/12/2014 Call 14.500 0.000 0.000 0.000   84 0.000
CPUM18 18/12/2014 Put 14.500 3.160 3.160 0.000   0 3.160
CPUQD8 18/12/2014 Call 14.750 0.000 0.000 0.000   0 0.000
CPUQE8 18/12/2014 Put 14.750 3.410 3.410 0.000   0 3.410
CPUS38 18/12/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPUS48 18/12/2014 Put 15.000 3.660 3.660 0.000   0 3.660
CPUXJ8 29/01/2015 Call 0.010 11.400 11.400 0.000   0 11.400
CPUXW8 29/01/2015 Call 9.500 1.915 1.915 0.000   0 1.915
CPUXY8 29/01/2015 Put 9.500 0.025 0.025 0.000   0 0.025
CPUWD8 29/01/2015 Call 9.750 1.670 1.670 0.000   0 1.670
CPUWE8 29/01/2015 Put 9.750 0.035 0.035 0.000   0 0.035
CPUTG8 29/01/2015 Call 10.000 1.430 1.430 0.000   0 1.430
CPUTH8 29/01/2015 Put 10.000 0.045 0.045 0.000   0 0.045
CPUTI8 29/01/2015 Call 10.250 1.195 1.195 0.000   0 1.195
CPUTJ8 29/01/2015 Put 10.250 0.065 0.065 0.000   137 0.065
CPUSF8 29/01/2015 Call 10.500 0.975 0.975 0.000   0 0.975
CPUSG8 29/01/2015 Put 10.500 0.095 0.095 0.000   171 0.095
CPUS98 29/01/2015 Call 10.750 0.765 0.765 0.000   0 0.765
CPUSA8 29/01/2015 Put 10.750 0.135 0.135 0.000   151 0.135
CPURS8 29/01/2015 Call 11.000 0.580 0.580 0.000   0 0.580
CPURT8 29/01/2015 Put 11.000 0.200 0.200 0.000   700 0.200
CPUR48 29/01/2015 Call 11.250 0.420 0.420 0.000   150 0.420
CPUR58 29/01/2015 Put 11.250 0.285 0.285 0.000   2,352 0.285
CPUR88 29/01/2015 Call 11.500 0.285 0.285 0.000   0 0.285
CPUR98 29/01/2015 Put 11.500 0.400 0.400 0.000   200 0.400
CPURL8 29/01/2015 Call 11.750 0.185 0.185 0.000   43 0.185
CPURM8 29/01/2015 Put 11.750 0.550 0.550 0.000   120 0.550
CPUQV8 29/01/2015 Call 12.000 0.115 0.115 0.140 40 190 0.115
CPUQW8 29/01/2015 Put 12.000 0.730 0.730 0.000 100 100 0.730
CPUQZ8 29/01/2015 Call 12.250 0.070 0.070 0.000   0 0.070
CPUR18 29/01/2015 Put 12.250 0.935 0.935 0.000   1,190 0.935
CPURH8 29/01/2015 Call 12.500 0.040 0.040 0.000   0 0.040
CPURI8 29/01/2015 Put 12.500 1.165 1.165 0.000   300 1.165
CPUTV8 29/01/2015 Call 12.510 0.040 0.040 0.000   0 0.040
CPUTU8 29/01/2015 Put 12.510 1.145 1.145 0.000   0 1.145
CPURN8 29/01/2015 Call 12.750 0.020 0.020 0.000   7,556 0.020
CPURO8 29/01/2015 Put 12.750 1.410 1.410 0.000   291 1.410
CPUT68 29/01/2015 Call 12.760 0.020 0.020 0.000   41 0.020
CPUT78 29/01/2015 Put 12.760 1.375 1.375 0.000   0 1.375
CPUQT8 29/01/2015 Call 13.000 0.015 0.015 0.000   700 0.015
CPUQU8 29/01/2015 Put 13.000 1.660 1.660 0.000   0 1.660
CPUR68 29/01/2015 Call 13.250 0.008 0.008 0.000   0 0.008
CPUR78 29/01/2015 Put 13.250 1.910 1.910 0.000   0 1.910
CPURF8 29/01/2015 Call 13.500 0.005 0.005 0.000   0 0.005
CPURG8 29/01/2015 Put 13.500 2.160 2.160 0.000   0 2.160
CPURP8 29/01/2015 Call 13.750 0.003 0.003 0.000   2 0.003
CPURQ8 29/01/2015 Put 13.750 2.410 2.410 0.000   0 2.410
CPUQR8 29/01/2015 Call 14.000 0.001 0.001 0.000   48 0.001
CPUQS8 29/01/2015 Put 14.000 2.660 2.660 0.000   0 2.660
CPUR28 29/01/2015 Call 14.250 0.001 0.001 0.000   25 0.001
CPUR38 29/01/2015 Put 14.250 2.910 2.910 0.000   0 2.910
CPURJ8 29/01/2015 Call 14.500 0.000 0.000 0.000   0 0.000
CPURK8 29/01/2015 Put 14.500 3.160 3.160 0.000   0 3.160
CPUQX8 29/01/2015 Call 14.750 0.000 0.000 0.000   0 0.000
CPUQY8 29/01/2015 Put 14.750 3.410 3.410 0.000   0 3.410
CPUS58 29/01/2015 Call 15.000 0.000 0.000 0.000   198 0.000
CPUS68 29/01/2015 Put 15.000 3.660 3.660 0.000   0 3.660
CPUXZ8 26/02/2015 Call 9.500 1.945 1.945 0.000   0 1.945
CPUY18 26/02/2015 Put 9.500 0.050 0.050 0.000   0 0.050
CPUWF8 26/02/2015 Call 9.750 1.705 1.705 0.000   0 1.705
CPUWG8 26/02/2015 Put 9.750 0.070 0.070 0.000   0 0.070
CPUW38 26/02/2015 Call 10.000 1.470 1.470 0.000   0 1.470
CPUW48 26/02/2015 Put 10.000 0.095 0.095 0.000   0 0.095
CPUUS8 26/02/2015 Call 10.250 1.250 1.250 0.000   0 1.250
CPUUT8 26/02/2015 Put 10.250 0.130 0.130 0.000   0 0.130
CPUUF8 26/02/2015 Call 10.500 1.045 1.045 0.000   0 1.045
CPUUG8 26/02/2015 Put 10.500 0.185 0.185 0.000   79 0.185
CPUUJ8 26/02/2015 Call 10.750 0.855 0.855 0.000   0 0.855
CPUUK8 26/02/2015 Put 10.750 0.250 0.250 0.000   114 0.250
CPUU18 26/02/2015 Call 11.000 0.685 0.685 0.000   0 0.685
CPUU28 26/02/2015 Put 11.000 0.335 0.335 0.000   0 0.335
CPUU98 26/02/2015 Call 11.250 0.535 0.535 0.000   0 0.535
CPUUA8 26/02/2015 Put 11.250 0.440 0.440 0.000   200 0.440
CPUUD8 26/02/2015 Call 11.500 0.405 0.405 0.000   0 0.405
CPUUE8 26/02/2015 Put 11.500 0.570 0.570 0.000   0 0.570
CPUUP8 26/02/2015 Call 11.750 0.295 0.295 0.000   0 0.295
CPUUQ8 26/02/2015 Put 11.750 0.720 0.720 0.000   0 0.720
CPUTY8 26/02/2015 Call 12.000 0.210 0.210 0.000   50 0.210
CPUTZ8 26/02/2015 Put 12.000 0.895 0.895 0.000   0 0.895
CPUU78 26/02/2015 Call 12.250 0.145 0.145 0.000   0 0.145
CPUU88 26/02/2015 Put 12.250 1.085 1.085 0.000   0 1.085
CPUUH8 26/02/2015 Call 12.500 0.095 0.095 0.000   0 0.095
CPUUI8 26/02/2015 Put 12.500 1.295 1.295 0.000   0 1.295
CPUUN8 26/02/2015 Call 12.750 0.065 0.065 0.000   0 0.065
CPUUO8 26/02/2015 Put 12.750 1.515 1.515 0.000   0 1.515
CPUTW8 26/02/2015 Call 13.000 0.045 0.045 0.000   750 0.045
CPUTX8 26/02/2015 Put 13.000 1.750 1.750 0.000   0 1.750
CPUU58 26/02/2015 Call 13.250 0.030 0.030 0.000   0 0.030
CPUU68 26/02/2015 Put 13.250 1.990 1.990 0.000   0 1.990
CPUUL8 26/02/2015 Call 13.500 0.025 0.025 0.000   0 0.025
CPUUM8 26/02/2015 Put 13.500 2.235 2.235 0.000   0 2.235
CPUU38 26/02/2015 Call 13.750 0.020 0.020 0.000   0 0.020
CPUU48 26/02/2015 Put 13.750 2.480 2.480 0.000   0 2.480
CPUUB8 26/02/2015 Call 14.000 0.015 0.015 0.000   106 0.015
CPUUC8 26/02/2015 Put 14.000 2.725 2.725 0.000   0 2.725
CPUUU8 26/02/2015 Call 14.250 0.010 0.010 0.000   0 0.010
CPUUV8 26/02/2015 Put 14.250 2.975 2.975 0.000   0 2.975
CPUKH8 26/03/2015 Call 0.010 11.295 11.295 0.000   12,116 11.295
CPUSB8 26/03/2015 Call 7.000 4.395 4.395 0.000   0 4.395
CPUSC8 26/03/2015 Put 7.000 0.003 0.003 0.000   0 0.003
CPUSE8 26/03/2015 Call 8.000 3.400 3.400 0.000   0 3.400
CPUSD8 26/03/2015 Put 8.000 0.015 0.015 0.000   0 0.015
CPUIW7 26/03/2015 Call 9.000 2.425 2.425 0.000   0 2.425
CPUIX7 26/03/2015 Put 9.000 0.045 0.045 0.000   25 0.045
CPUIK7 26/03/2015 Call 9.500 1.945 1.945 0.000   0 1.945
CPUIL7 26/03/2015 Put 9.500 0.075 0.075 0.000   0 0.075
CPUWH8 26/03/2015 Call 9.750 1.715 1.715 0.000   0 1.715
CPUWI8 26/03/2015 Put 9.750 0.100 0.100 0.000   0 0.100
CPUIY7 26/03/2015 Call 10.000 1.490 1.490 0.000   0 1.490
CPUIZ7 26/03/2015 Put 10.000 0.135 0.135 0.000   12 0.135
CPUKI8 26/03/2015 Call 10.250 1.275 1.275 0.000   0 1.275
CPUKJ8 26/03/2015 Put 10.250 0.175 0.175 0.000   30 0.175
CPUII7 26/03/2015 Call 10.500 1.070 1.070 0.000   0 1.070
CPUIJ7 26/03/2015 Put 10.500 0.230 0.230 0.000   15 0.230
CPUK78 26/03/2015 Call 10.750 0.885 0.885 0.000   0 0.885
CPUK88 26/03/2015 Put 10.750 0.305 0.305 0.000   0 0.305
CPUIS7 26/03/2015 Call 11.000 0.715 0.715 0.000   0 0.715
CPUIT7 26/03/2015 Put 11.000 0.390 0.390 0.000   25 0.390
CPUKF8 26/03/2015 Call 11.250 0.565 0.565 0.000   0 0.565
CPUKG8 26/03/2015 Put 11.250 0.500 0.500 0.000   0 0.500
CPUIM7 26/03/2015 Call 11.500 0.435 0.435 0.000   0 0.435
CPUIN7 26/03/2015 Put 11.500 0.625 0.625 0.000   100 0.625
CPUK58 26/03/2015 Call 11.750 0.325 0.325 0.000   0 0.325
CPUK68 26/03/2015 Put 11.750 0.770 0.770 0.000   15 0.770
CPUIU7 26/03/2015 Call 12.000 0.235 0.235 0.000   65 0.235
CPUIV7 26/03/2015 Put 12.000 0.940 0.940 0.000   67 0.940
CPUKD8 26/03/2015 Call 12.250 0.170 0.170 0.000   60 0.170
CPUKE8 26/03/2015 Put 12.250 1.120 1.120 0.000   6 1.120
CPUKG7 26/03/2015 Call 12.500 0.120 0.120 0.000   55 0.120
CPUKH7 26/03/2015 Put 12.500 1.320 1.320 0.000   0 1.320
CPUK98 26/03/2015 Call 12.750 0.080 0.080 0.000   10 0.080
CPUKA8 26/03/2015 Put 12.750 1.535 1.535 0.000   30 1.535
CPUKO7 26/03/2015 Call 13.000 0.060 0.060 0.000   340 0.060
CPUKP7 26/03/2015 Put 13.000 1.760 1.760 0.000   0 1.760
CPUKB8 26/03/2015 Call 13.250 0.045 0.045 0.000   0 0.045
CPUKC8 26/03/2015 Put 13.250 1.995 1.995 0.000   0 1.995
CPUL97 26/03/2015 Call 13.500 0.030 0.030 0.000   0 0.030
CPULA7 26/03/2015 Put 13.500 2.235 2.235 0.000   0 2.235
CPUK38 26/03/2015 Call 13.750 0.025 0.025 0.000   40 0.025
CPUK48 26/03/2015 Put 13.750 2.480 2.480 0.000   0 2.480
CPUFL8 26/03/2015 Call 14.000 0.020 0.020 0.000   0 0.020
CPUFM8 26/03/2015 Put 14.000 2.725 2.725 0.000   0 2.725
CPULH8 26/03/2015 Call 14.250 0.015 0.015 0.000   301 0.015
CPULI8 26/03/2015 Put 14.250 2.975 2.975 0.000   0 2.975
CPUJI8 26/03/2015 Call 14.500 0.015 0.015 0.000   0 0.015
CPUJJ8 26/03/2015 Put 14.500 3.220 3.220 0.000   0 3.220
CPUQF8 26/03/2015 Call 14.750 0.010 0.010 0.000   94 0.010
CPUQG8 26/03/2015 Put 14.750 3.470 3.470 0.000   0 3.470
CPUS78 26/03/2015 Call 15.000 0.008 0.008 0.000   150 0.008
CPUS88 26/03/2015 Put 15.000 3.720 3.720 0.000   0 3.720
CPUY28 23/04/2015 Call 9.500 1.965 1.965 0.000   0 1.965
CPUY38 23/04/2015 Put 9.500 0.095 0.095 0.000   0 0.095
CPUXQ8 23/04/2015 Call 9.750 1.735 1.735 0.000   0 1.735
CPUXR8 23/04/2015 Put 9.750 0.125 0.125 0.000   0 0.125
CPUXS8 23/04/2015 Call 10.000 1.515 1.515 0.000   0 1.515
CPUXT8 23/04/2015 Put 10.000 0.160 0.160 0.000   0 0.160
CPUWN8 23/04/2015 Call 10.250 1.305 1.305 0.000   0 1.305
CPUWO8 23/04/2015 Put 10.250 0.210 0.210 0.000   0 0.210
CPUWP8 23/04/2015 Call 10.500 1.110 1.110 0.000   0 1.110
CPUWQ8 23/04/2015 Put 10.500 0.270 0.270 0.000   0 0.270
CPUWR8 23/04/2015 Call 10.750 0.930 0.930 0.000   0 0.930
CPUWS8 23/04/2015 Put 10.750 0.345 0.345 0.000   0 0.345
CPUWT8 23/04/2015 Call 11.000 0.770 0.770 0.000   0 0.770
CPUWU8 23/04/2015 Put 11.000 0.435 0.435 0.000   0 0.435
CPUWV8 23/04/2015 Call 11.250 0.625 0.625 0.000   0 0.625
CPUWW8 23/04/2015 Put 11.250 0.545 0.545 0.000   0 0.545
CPUWX8 23/04/2015 Call 11.500 0.495 0.495 0.000   0 0.495
CPUWY8 23/04/2015 Put 11.500 0.670 0.670 0.000   0 0.670
CPUWZ8 23/04/2015 Call 11.750 0.385 0.385 0.000   0 0.385
CPUX18 23/04/2015 Put 11.750 0.815 0.815 0.000   0 0.815
CPUX28 23/04/2015 Call 12.000 0.295 0.295 0.000   0 0.295
CPUX38 23/04/2015 Put 12.000 0.975 0.975 0.000   0 0.975
CPUX48 23/04/2015 Call 12.250 0.220 0.220 0.000   0 0.220
CPUX58 23/04/2015 Put 12.250 1.155 1.155 0.000   0 1.155
CPUX68 23/04/2015 Call 12.500 0.160 0.160 0.000   0 0.160
CPUX78 23/04/2015 Put 12.500 1.350 1.350 0.000   0 1.350
CPUX88 23/04/2015 Call 12.750 0.115 0.115 0.000   10 0.115
CPUX98 23/04/2015 Put 12.750 1.555 1.555 0.000   0 1.555
CPUXA8 23/04/2015 Call 13.000 0.080 0.080 0.000   0 0.080
CPUXB8 23/04/2015 Put 13.000 1.775 1.775 0.000   0 1.775
CPUXC8 23/04/2015 Call 13.250 0.060 0.060 0.000   0 0.060
CPUXD8 23/04/2015 Put 13.250 2.005 2.005 0.000   0 2.005
CPUXF8 23/04/2015 Call 13.500 0.040 0.040 0.000   0 0.040
CPUXG8 23/04/2015 Put 13.500 2.240 2.240 0.000   0 2.240
CPUXH8 23/04/2015 Call 13.750 0.030 0.030 0.000   0 0.030
CPUXI8 23/04/2015 Put 13.750 2.480 2.480 0.000   0 2.480
CPUXK8 23/04/2015 Call 14.000 0.025 0.025 0.000   0 0.025
CPUXL8 23/04/2015 Put 14.000 2.730 2.730 0.000   0 2.730
CPUXM8 23/04/2015 Call 14.250 0.020 0.020 0.000   0 0.020
CPUXN8 23/04/2015 Put 14.250 2.975 2.975 0.000   0 2.975
CPUPZ8 25/06/2015 Call 0.010 11.380 11.380 0.000   0 11.380
CPULD9 25/06/2015 Call 7.500 3.905 3.905 0.000   40 3.905
CPULE9 25/06/2015 Put 7.500 0.030 0.030 0.000   200 0.030
CPULB9 25/06/2015 Call 8.500 2.935 2.935 0.000   0 2.935
CPULC9 25/06/2015 Put 8.500 0.065 0.065 0.000   0 0.065
CPUL99 25/06/2015 Call 9.000 2.465 2.465 0.000   0 2.465
CPULA9 25/06/2015 Put 9.000 0.100 0.100 0.000   0 0.100
CPULJ9 25/06/2015 Call 9.500 2.020 2.020 0.000   0 2.020
CPULK9 25/06/2015 Put 9.500 0.160 0.160 0.000   0 0.160
CPUWJ8 25/06/2015 Call 9.750 1.805 1.805 0.000   0 1.805
CPUWK8 25/06/2015 Put 9.750 0.195 0.195 0.000   0 0.195
CPUNN9 25/06/2015 Call 10.000 1.605 1.605 0.000   100 1.605
CPUNO9 25/06/2015 Put 10.000 0.245 0.245 0.000   115 0.245
CPUTK8 25/06/2015 Call 10.250 1.410 1.410 0.000   0 1.410
CPUTL8 25/06/2015 Put 10.250 0.300 0.300 0.000   0 0.300
CPUQ99 25/06/2015 Call 10.500 1.225 1.225 0.000   0 1.225
CPUQA9 25/06/2015 Put 10.500 0.370 0.370 0.000   0 0.370
CPUNS8 25/06/2015 Call 10.750 1.060 1.060 0.000   0 1.060
CPUNT8 25/06/2015 Put 10.750 0.450 0.450 0.000   0 0.450
CPUSA9 25/06/2015 Call 11.000 0.905 0.905 0.000   0 0.905
CPUSB9 25/06/2015 Put 11.000 0.545 0.545 0.000   0 0.545
CPUNY8 25/06/2015 Call 11.250 0.765 0.765 0.000   200 0.765
CPUNZ8 25/06/2015 Put 11.250 0.655 0.655 0.000   10 0.655
CPUYK9 25/06/2015 Call 11.500 0.635 0.635 0.000   0 0.635
CPUYL9 25/06/2015 Put 11.500 0.775 0.775 0.000   25 0.775
CPUNO8 25/06/2015 Call 11.750 0.530 0.530 0.000   0 0.530
CPUNP8 25/06/2015 Put 11.750 0.915 0.915 0.000   13 0.915
CPUZC9 25/06/2015 Call 12.000 0.430 0.430 0.000   40 0.430
CPUZD9 25/06/2015 Put 12.000 1.070 1.070 0.000   42 1.070
CPUP18 25/06/2015 Call 12.250 0.345 0.345 0.000   20 0.345
CPUP28 25/06/2015 Put 12.250 1.240 1.240 0.000   0 1.240
CPUDO7 25/06/2015 Call 12.500 0.275 0.275 0.000   0 0.275
CPUDP7 25/06/2015 Put 12.500 1.425 1.425 0.000   40 1.425
CPUNQ8 25/06/2015 Call 12.750 0.220 0.220 0.000   0 0.220
CPUNR8 25/06/2015 Put 12.750 1.620 1.620 0.000   0 1.620
CPUFV7 25/06/2015 Call 13.000 0.170 0.170 0.000   0 0.170
CPUFW7 25/06/2015 Put 13.000 1.825 1.825 0.000   25 1.825
CPUNW8 25/06/2015 Call 13.250 0.130 0.130 0.000   45 0.130
CPUNX8 25/06/2015 Put 13.250 2.040 2.040 0.000   40 2.040
CPULB7 25/06/2015 Call 13.500 0.100 0.100 0.000   0 0.100
CPULC7 25/06/2015 Put 13.500 2.265 2.265 0.000   0 2.265
CPUP38 25/06/2015 Call 13.750 0.075 0.075 0.000   0 0.075
CPUP48 25/06/2015 Put 13.750 2.500 2.500 0.000   0 2.500
CPUFN8 25/06/2015 Call 14.000 0.055 0.055 0.000   100 0.055
CPUFO8 25/06/2015 Put 14.000 2.735 2.735 0.000   0 2.735
CPUNU8 25/06/2015 Call 14.250 0.040 0.040 0.000   0 0.040
CPUNV8 25/06/2015 Put 14.250 2.980 2.980 0.000   0 2.980
CPUJK8 25/06/2015 Call 14.500 0.030 0.030 0.000   0 0.030
CPUJL8 25/06/2015 Put 14.500 3.225 3.225 0.000   0 3.225
CPUQH8 25/06/2015 Call 14.750 0.025 0.025 0.000   150 0.025
CPUQI8 25/06/2015 Put 14.750 3.470 3.470 0.000   0 3.470
CPUM28 25/06/2015 Call 15.000 0.025 0.025 0.000   150 0.025
CPUM38 25/06/2015 Put 15.000 3.715 3.715 0.000   0 3.715
CPUVT8 24/09/2015 Call 0.010 11.315 11.315 0.000   0 11.315
CPUVU7 24/09/2015 Call 8.500 2.970 2.970 0.000   20 2.970
CPUVV7 24/09/2015 Put 8.500 0.130 0.130 0.000   0 0.130
CPUW37 24/09/2015 Call 9.000 2.520 2.520 0.000   0 2.520
CPUW47 24/09/2015 Put 9.000 0.185 0.185 0.000   100 0.185
CPUVO7 24/09/2015 Call 9.500 2.100 2.100 0.000   0 2.100
CPUVP7 24/09/2015 Put 9.500 0.265 0.265 0.000   0 0.265
CPUWL8 24/09/2015 Call 9.750 1.900 1.900 0.000   0 1.900
CPUWM8 24/09/2015 Put 9.750 0.315 0.315 0.000   0 0.315
CPUW17 24/09/2015 Call 10.000 1.715 1.715 0.000   0 1.715
CPUW27 24/09/2015 Put 10.000 0.380 0.380 0.000   0 0.380
CPUVU8 24/09/2015 Call 10.250 1.535 1.535 0.000   0 1.535
CPUVV8 24/09/2015 Put 10.250 0.450 0.450 0.000   0 0.450
CPUVQ7 24/09/2015 Call 10.500 1.365 1.365 0.000   0 1.365
CPUVR7 24/09/2015 Put 10.500 0.530 0.530 0.000   0 0.530
CPUV78 24/09/2015 Call 10.750 1.205 1.205 0.000   0 1.205
CPUV88 24/09/2015 Put 10.750 0.625 0.625 0.000   0 0.625
CPUVW7 24/09/2015 Call 11.000 1.050 1.050 0.000   0 1.050
CPUVX7 24/09/2015 Put 11.000 0.720 0.720 0.000   15 0.720
CPUV38 24/09/2015 Call 11.250 0.915 0.915 0.000   0 0.915
CPUV48 24/09/2015 Put 11.250 0.835 0.835 0.000   0 0.835
CPUVS7 24/09/2015 Call 11.500 0.790 0.790 0.000   0 0.790
CPUVT7 24/09/2015 Put 11.500 0.960 0.960 0.000   0 0.960
CPUV98 24/09/2015 Call 11.750 0.680 0.680 0.000   0 0.680
CPUVA8 24/09/2015 Put 11.750 1.100 1.100 0.000   0 1.100
CPUVY7 24/09/2015 Call 12.000 0.580 0.580 0.000   0 0.580
CPUVZ7 24/09/2015 Put 12.000 1.245 1.245 0.000   0 1.245
CPUV18 24/09/2015 Call 12.250 0.490 0.490 0.000   0 0.490
CPUV28 24/09/2015 Put 12.250 1.405 1.405 0.000   0 1.405
CPUWE7 24/09/2015 Call 12.500 0.415 0.415 0.000   0 0.415
CPUWF7 24/09/2015 Put 12.500 1.580 1.580 0.000   0 1.580
CPUV58 24/09/2015 Call 12.750 0.345 0.345 0.000   0 0.345
CPUV68 24/09/2015 Put 12.750 1.760 1.760 0.000   0 1.760
CPUXR7 24/09/2015 Call 13.000 0.290 0.290 0.000   10 0.290
CPUXS7 24/09/2015 Put 13.000 1.955 1.955 0.000   0 1.955
CPUUW8 24/09/2015 Call 13.250 0.235 0.235 0.000   0 0.235
CPUUX8 24/09/2015 Put 13.250 2.155 2.155 0.000   0 2.155
CPUCF8 24/09/2015 Call 13.500 0.195 0.195 0.000   0 0.195
CPUCG8 24/09/2015 Put 13.500 2.360 2.360 0.000   40 2.360
CPUUY8 24/09/2015 Call 13.750 0.155 0.155 0.000   0 0.155
CPUUZ8 24/09/2015 Put 13.750 2.575 2.575 0.000   0 2.575
CPUFP8 24/09/2015 Call 14.000 0.125 0.125 0.000   0 0.125
CPUFQ8 24/09/2015 Put 14.000 2.790 2.790 0.000   0 2.790
CPUXO8 24/09/2015 Call 14.250 0.100 0.100 0.000   0 0.100
CPUXP8 24/09/2015 Put 14.250 3.010 3.010 0.000   0 3.010
CPUKK8 24/09/2015 Call 14.500 0.080 0.080 0.000   50 0.080
CPUKL8 24/09/2015 Put 14.500 3.240 3.240 0.000   0 3.240
CPUM48 24/09/2015 Call 15.000 0.050 0.050 0.000   10 0.050
CPUM58 24/09/2015 Put 15.000 3.720 3.720 0.000   0 3.720
CPUW58 17/12/2015 Call 9.500 2.010 2.010 0.000   0 2.010
CPUW68 17/12/2015 Put 9.500 0.205 0.205 0.000   0 0.205
CPUTM8 17/12/2015 Call 10.000 1.625 1.625 0.000   0 1.625
CPUTN8 17/12/2015 Put 10.000 0.330 0.330 0.000   100 0.330
CPUPP8 17/12/2015 Call 10.500 1.290 1.290 0.000   0 1.290
CPUPQ8 17/12/2015 Put 10.500 0.500 0.500 0.000   0 0.500
CPUPV8 17/12/2015 Call 11.000 1.000 1.000 0.000   0 1.000
CPUPW8 17/12/2015 Put 11.000 0.715 0.715 0.000   0 0.715
CPUPN8 17/12/2015 Call 11.500 0.765 0.765 0.000   0 0.765
CPUPO8 17/12/2015 Put 11.500 0.980 0.980 0.000   0 0.980
CPUP78 17/12/2015 Call 12.000 0.575 0.575 0.000   0 0.575
CPUP88 17/12/2015 Put 12.000 1.285 1.285 0.000   60 1.285
CPUPT8 17/12/2015 Call 12.500 0.420 0.420 0.000   0 0.420
CPUPU8 17/12/2015 Put 12.500 1.630 1.630 0.000   0 1.630
CPUP98 17/12/2015 Call 13.000 0.305 0.305 0.000   0 0.305
CPUPM8 17/12/2015 Put 13.000 2.005 2.005 0.000   0 2.005
CPUPR8 17/12/2015 Call 13.500 0.215 0.215 0.000   0 0.215
CPUPS8 17/12/2015 Put 13.500 2.415 2.415 0.000   0 2.415
CPUP58 17/12/2015 Call 14.000 0.150 0.150 0.000   0 0.150
CPUP68 17/12/2015 Put 14.000 2.845 2.845 0.000   30 2.845
CPUPX8 17/12/2015 Call 14.500 0.105 0.105 0.000   50 0.105
CPUPY8 17/12/2015 Put 14.500 3.295 3.295 0.000   0 3.295
CPUQ18 17/12/2015 Call 15.000 0.070 0.070 0.000   0 0.070
CPUQ28 17/12/2015 Put 15.000 3.760 3.760 0.000   0 3.760
CPUW78 23/03/2016 Call 9.500 2.030 2.030 0.000   0 2.030
CPUW88 23/03/2016 Put 9.500 0.240 0.240 0.000   0 0.240
CPUVW8 23/03/2016 Call 10.000 1.655 1.655 0.000   0 1.655
CPUVX8 23/03/2016 Put 10.000 0.375 0.375 0.000   0 0.375
CPUVR8 23/03/2016 Call 10.500 1.325 1.325 0.000   0 1.325
CPUVS8 23/03/2016 Put 10.500 0.555 0.555 0.000   0 0.555
CPUVH8 23/03/2016 Call 11.000 1.045 1.045 0.000   0 1.045
CPUVI8 23/03/2016 Put 11.000 0.775 0.775 0.000   0 0.775
CPUVN8 23/03/2016 Call 11.500 0.810 0.810 0.000   0 0.810
CPUVO8 23/03/2016 Put 11.500 1.040 1.040 0.000   0 1.040
CPUVF8 23/03/2016 Call 12.000 0.615 0.615 0.000   0 0.615
CPUVG8 23/03/2016 Put 12.000 1.340 1.340 0.000   0 1.340
CPUVJ8 23/03/2016 Call 12.500 0.465 0.465 0.000   0 0.465
CPUVK8 23/03/2016 Put 12.500 1.680 1.680 0.000   0 1.680
CPUVD8 23/03/2016 Call 13.000 0.340 0.340 0.000   0 0.340
CPUVE8 23/03/2016 Put 13.000 2.050 2.050 0.000   0 2.050
CPUVP8 23/03/2016 Call 13.500 0.250 0.250 0.000   0 0.250
CPUVQ8 23/03/2016 Put 13.500 2.445 2.445 0.000   0 2.445
CPUVB8 23/03/2016 Call 14.000 0.180 0.180 0.000   0 0.180
CPUVC8 23/03/2016 Put 14.000 2.865 2.865 0.000   0 2.865
CPUVL8 23/03/2016 Call 14.500 0.125 0.125 0.000   0 0.125
CPUVM8 23/03/2016 Put 14.500 3.310 3.310 0.000   0 3.310

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.