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 9.890 Up 0.040 9.890 9.900 9.860 9.980 9.830 878,178 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
CPUY19 29/09/2016 Call 0.010 9.895 9.895 0.000   0 9.855
CPUSW7 29/09/2016 Call 7.000 2.900 2.900 0.000   0 2.860
CPUSX7 29/09/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CPUJH7 29/09/2016 Call 7.250 2.650 2.650 0.000   0 2.610
CPUJI7 29/09/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CPUUK9 29/09/2016 Call 7.500 2.400 2.400 0.000   0 2.365
CPUUL9 29/09/2016 Put 7.500 0.000 0.000 0.000   350 0.000
CPUGU7 29/09/2016 Call 7.750 2.150 2.150 0.000   0 2.115
CPUGV7 29/09/2016 Put 7.750 0.000 0.000 0.000   0 0.001
CPUTZ9 29/09/2016 Call 8.000 1.900 1.900 0.000   0 1.870
CPUU19 29/09/2016 Put 8.000 0.001 0.001 0.000   10 0.002
CPUU17 29/09/2016 Call 8.010 1.890 1.890 0.000   0 1.860
CPUU27 29/09/2016 Put 8.010 0.001 0.001 0.000   0 0.002
CPUGS7 29/09/2016 Call 8.250 1.655 1.655 0.000   0 1.620
CPUGT7 29/09/2016 Put 8.250 0.002 0.002 0.000   100 0.005
CPUSQ7 29/09/2016 Call 8.260 1.645 1.645 0.000   0 1.610
CPUSR7 29/09/2016 Put 8.260 0.002 0.002 0.000   325 0.006
CPUSQ9 29/09/2016 Call 8.500 1.405 1.405 0.000   0 1.375
CPUSR9 29/09/2016 Put 8.500 0.006 0.006 0.000   765 0.010
CPUSP7 29/09/2016 Call 8.510 1.395 1.395 0.000   0 1.365
CPUSO7 29/09/2016 Put 8.510 0.006 0.006 0.000   0 0.010
CPUXA9 29/09/2016 Call 8.750 1.165 1.165 0.000   0 1.135
CPUXB9 29/09/2016 Put 8.750 0.015 0.015 0.000   500 0.025
CPUSM7 29/09/2016 Call 8.760 1.155 1.155 0.000   0 1.125
CPUSN7 29/09/2016 Put 8.760 0.015 0.015 0.000   0 0.025
CPUSS9 29/09/2016 Call 9.000 0.930 0.930 0.000   0 0.900
CPUST9 29/09/2016 Put 9.000 0.035 0.035 0.000   100 0.045
CPUX49 29/09/2016 Call 9.250 0.710 0.710 0.000   19 0.680
CPUX59 29/09/2016 Put 9.250 0.065 0.065 0.000   303 0.080
CPUNS9 29/09/2016 Call 9.500 0.510 0.510 0.000   0 0.485
CPUNT9 29/09/2016 Put 9.500 0.120 0.120 0.000   1,300 0.135
CPUXC9 29/09/2016 Call 9.750 0.345 0.345 0.360 25 500 0.325
CPUXD9 29/09/2016 Put 9.750 0.205 0.205 0.000   13 0.220
CPUKU9 29/09/2016 Call 10.000 0.215 0.215 0.000   4,068 0.200
CPUKV9 29/09/2016 Put 10.000 0.325 0.325 0.000   45 0.340
CPUX69 29/09/2016 Call 10.250 0.125 0.125 0.000   335 0.115
CPUX79 29/09/2016 Put 10.250 0.485 0.485 0.000   242 0.500
CPUJA9 29/09/2016 Call 10.500 0.065 0.065 0.000   823 0.060
CPUJB9 29/09/2016 Put 10.500 0.675 0.675 0.000   23 0.695
CPUX89 29/09/2016 Call 10.750 0.030 0.030 0.000   29 0.030
CPUX99 29/09/2016 Put 10.750 0.890 0.890 0.000   25 0.920
CPUJ39 29/09/2016 Call 11.000 0.015 0.015 0.000   0 0.015
CPUJ49 29/09/2016 Put 11.000 1.125 1.125 0.000   0 1.155
CPUWZ9 29/09/2016 Call 11.250 0.006 0.006 0.000   0 0.005
CPUX19 29/09/2016 Put 11.250 1.365 1.365 0.000   0 1.400
CPUIW9 29/09/2016 Call 11.500 0.002 0.002 0.000   0 0.002
CPUIX9 29/09/2016 Put 11.500 1.610 1.610 0.000   0 1.650
CPUXF9 29/09/2016 Call 11.750 0.001 0.001 0.000   0 0.001
CPUXG9 29/09/2016 Put 11.750 1.860 1.860 0.000   0 1.900
CPUJ19 29/09/2016 Call 12.000 0.000 0.000 0.000   0 0.000
CPUJ29 29/09/2016 Put 12.000 2.110 2.110 0.000   0 2.150
CPUX29 29/09/2016 Call 12.250 0.000 0.000 0.000   0 0.000
CPUX39 29/09/2016 Put 12.250 2.360 2.360 0.000   0 2.400
CPUIS9 29/09/2016 Call 12.500 0.000 0.000 0.000   0 0.000
CPUIT9 29/09/2016 Put 12.500 2.610 2.610 0.000   0 2.650
CPUYC9 29/09/2016 Call 12.750 0.000 0.000 0.000   92 0.000
CPUYD9 29/09/2016 Put 12.750 2.860 2.860 0.000   0 2.900
CPUIQ9 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
CPUIR9 29/09/2016 Put 13.000 3.110 3.110 0.000   0 3.150
CPUZR9 29/09/2016 Call 13.250 0.000 0.000 0.000   0 0.000
CPUZS9 29/09/2016 Put 13.250 3.360 3.360 0.000   0 3.400
CPUIU9 29/09/2016 Call 13.500 0.000 0.000 0.000   0 0.000
CPUIV9 29/09/2016 Put 13.500 3.610 3.610 0.000   0 3.650
CPUB37 29/09/2016 Call 13.750 0.000 0.000 0.000   0 0.000
CPUB47 29/09/2016 Put 13.750 3.860 3.860 0.000   0 3.900
CPUIY9 29/09/2016 Call 14.000 0.000 0.000 0.000   0 0.000
CPUIZ9 29/09/2016 Put 14.000 4.110 4.110 0.000   0 4.150
CPUIO9 29/09/2016 Call 14.500 0.000 0.000 0.000   0 0.000
CPUIP9 29/09/2016 Put 14.500 4.610 4.610 0.000   0 4.650
CPUJ59 29/09/2016 Call 15.000 0.000 0.000 0.000   0 0.000
CPUJ69 29/09/2016 Put 15.000 5.110 5.110 0.000   0 5.150
CPUTZ7 27/10/2016 Call 0.010 9.905 9.905 0.000   0 9.870
CPUSY7 27/10/2016 Call 7.000 2.910 2.910 0.000   0 2.875
CPUSZ7 27/10/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CPUSA7 27/10/2016 Call 7.250 2.665 2.665 0.000   0 2.625
CPUSB7 27/10/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CPURP7 27/10/2016 Call 7.500 2.415 2.415 0.000   0 2.380
CPURQ7 27/10/2016 Put 7.500 0.001 0.001 0.000   200 0.001
CPURR7 27/10/2016 Call 7.750 2.165 2.165 0.000   0 2.130
CPURS7 27/10/2016 Put 7.750 0.003 0.003 0.000   450 0.003
CPUU87 27/10/2016 Call 7.760 2.155 2.155 0.000   0 2.120
CPUU77 27/10/2016 Put 7.760 0.003 0.003 0.000   0 0.003
CPURT7 27/10/2016 Call 8.000 1.920 1.920 0.000   0 1.885
CPURU7 27/10/2016 Put 8.000 0.007 0.007 0.000   30 0.007
CPUU57 27/10/2016 Call 8.010 1.910 1.910 0.000   100 1.875
CPUU67 27/10/2016 Put 8.010 0.007 0.007 0.000   0 0.007
CPUMF7 27/10/2016 Call 8.250 1.680 1.680 0.000   0 1.645
CPUMG7 27/10/2016 Put 8.250 0.015 0.015 0.000   0 0.015
CPUU47 27/10/2016 Call 8.260 1.670 1.670 0.000   0 1.635
CPUU37 27/10/2016 Put 8.260 0.015 0.015 0.000   0 0.015
CPUMT7 27/10/2016 Call 8.500 1.445 1.445 0.000   0 1.405
CPUMU7 27/10/2016 Put 8.500 0.030 0.030 0.000   0 0.030
CPUN27 27/10/2016 Call 8.750 1.215 1.215 0.000   0 1.180
CPUN37 27/10/2016 Put 8.750 0.050 0.050 0.000   45 0.050
CPUMB7 27/10/2016 Call 9.000 0.995 0.995 0.000   0 0.960
CPUMC7 27/10/2016 Put 9.000 0.080 0.080 0.000   140 0.085
CPUMJ7 27/10/2016 Call 9.250 0.790 0.790 0.000   60 0.760
CPUMK7 27/10/2016 Put 9.250 0.130 0.130 0.000   162 0.140
CPUMR7 27/10/2016 Call 9.500 0.605 0.605 0.000   153 0.575
CPUMS7 27/10/2016 Put 9.500 0.195 0.195 0.000   100 0.210
CPUMZ7 27/10/2016 Call 9.750 0.445 0.445 0.000   14,894 0.420
CPUN17 27/10/2016 Put 9.750 0.290 0.290 0.000   121 0.305
CPUM97 27/10/2016 Call 10.000 0.310 0.310 0.000   200 0.295
CPUMA7 27/10/2016 Put 10.000 0.405 0.405 0.000   100 0.430
CPUMH7 27/10/2016 Call 10.250 0.210 0.210 0.000   0 0.200
CPUMI7 27/10/2016 Put 10.250 0.555 0.555 0.000   0 0.580
CPUMP7 27/10/2016 Call 10.500 0.135 0.135 0.000   240 0.130
CPUMQ7 27/10/2016 Put 10.500 0.730 0.730 0.000   13 0.760
CPUMV7 27/10/2016 Call 10.750 0.080 0.080 0.000   260 0.080
CPUMW7 27/10/2016 Put 10.750 0.925 0.925 0.000   0 0.960
CPUMD7 27/10/2016 Call 11.000 0.050 0.050 0.000   28 0.045
CPUME7 27/10/2016 Put 11.000 1.140 1.140 0.000   0 1.180
CPUML7 27/10/2016 Call 11.250 0.025 0.025 0.000   0 0.025
CPUMM7 27/10/2016 Put 11.250 1.375 1.375 0.000   0 1.415
CPUMN7 27/10/2016 Call 11.500 0.015 0.015 0.000   10 0.015
CPUMO7 27/10/2016 Put 11.500 1.615 1.615 0.000   0 1.655
CPUMX7 27/10/2016 Call 11.750 0.007 0.007 0.000   0 0.008
CPUMY7 27/10/2016 Put 11.750 1.860 1.860 0.000   0 1.900
CPUN57 27/10/2016 Call 12.000 0.004 0.004 0.000   120 0.004
CPUN67 27/10/2016 Put 12.000 2.110 2.110 0.000   0 2.150
CPUNL7 27/10/2016 Call 12.250 0.002 0.002 0.000   0 0.002
CPUNM7 27/10/2016 Put 12.250 2.360 2.360 0.000   0 2.400
CPUPX7 27/10/2016 Call 12.500 0.001 0.001 0.000   0 0.001
CPUPY7 27/10/2016 Put 12.500 2.610 2.610 0.000   0 2.650
CPUVK7 24/11/2016 Call 0.010 9.920 9.920 0.000   0 9.880
CPUT17 24/11/2016 Call 7.000 2.930 2.930 0.000   0 2.890
CPUT27 24/11/2016 Put 7.000 0.001 0.001 0.000   0 0.001
CPUSC7 24/11/2016 Call 7.250 2.680 2.680 0.000   0 2.645
CPUSD7 24/11/2016 Put 7.250 0.003 0.003 0.000   0 0.003
CPURV7 24/11/2016 Call 7.500 2.435 2.435 0.000   0 2.400
CPURW7 24/11/2016 Put 7.500 0.006 0.006 0.000   150 0.007
CPURX7 24/11/2016 Call 7.750 2.195 2.195 0.000   0 2.155
CPURY7 24/11/2016 Put 7.750 0.015 0.015 0.000   0 0.015
CPURZ7 24/11/2016 Call 8.000 1.955 1.955 0.000   0 1.920
CPUS17 24/11/2016 Put 8.000 0.025 0.025 0.000   0 0.025
CPUQ67 24/11/2016 Call 8.250 1.720 1.720 0.000   0 1.685
CPUQ77 24/11/2016 Put 8.250 0.040 0.040 0.000   0 0.040
CPUQ47 24/11/2016 Call 8.500 1.490 1.490 0.000   0 1.455
CPUQ57 24/11/2016 Put 8.500 0.060 0.060 0.000   0 0.065
CPUPS7 24/11/2016 Call 8.750 1.270 1.270 0.000   0 1.240
CPUPT7 24/11/2016 Put 8.750 0.090 0.090 0.000   18 0.095
CPUNZ7 24/11/2016 Call 9.000 1.060 1.060 0.000   0 1.030
CPUP17 24/11/2016 Put 9.000 0.135 0.135 0.000   400 0.140
CPUNV7 24/11/2016 Call 9.250 0.865 0.865 0.000   110 0.840
CPUNW7 24/11/2016 Put 9.250 0.195 0.195 0.000   112 0.205
CPUP87 24/11/2016 Call 9.500 0.690 0.690 0.000   0 0.665
CPUP97 24/11/2016 Put 9.500 0.270 0.270 0.000   11 0.285
CPUPO7 24/11/2016 Call 9.750 0.535 0.535 0.000   0 0.515
CPUPP7 24/11/2016 Put 9.750 0.365 0.365 0.000   0 0.385
CPUP27 24/11/2016 Call 10.000 0.400 0.400 0.000   0 0.385
CPUP37 24/11/2016 Put 10.000 0.485 0.485 0.000   25 0.510
CPUNP7 24/11/2016 Call 10.250 0.295 0.295 0.000   0 0.285
CPUNQ7 24/11/2016 Put 10.250 0.630 0.630 0.000   0 0.655
CPUP67 24/11/2016 Call 10.500 0.210 0.210 0.000   85 0.200
CPUP77 24/11/2016 Put 10.500 0.795 0.795 0.000   0 0.825
CPUPM7 24/11/2016 Call 10.750 0.145 0.145 0.000   16 0.140
CPUPN7 24/11/2016 Put 10.750 0.980 0.980 0.000   0 1.010
CPUP47 24/11/2016 Call 11.000 0.100 0.100 0.000   0 0.095
CPUP57 24/11/2016 Put 11.000 1.185 1.185 0.000   0 1.215
CPUNR7 24/11/2016 Call 11.250 0.065 0.065 0.000   171 0.065
CPUNS7 24/11/2016 Put 11.250 1.405 1.405 0.000   0 1.435
CPUPQ7 24/11/2016 Call 11.500 0.040 0.040 0.000   400 0.040
CPUPR7 24/11/2016 Put 11.500 1.635 1.635 0.000   0 1.665
CPUNX7 24/11/2016 Call 11.750 0.025 0.025 0.000   143 0.025
CPUNY7 24/11/2016 Put 11.750 1.870 1.870 0.000   0 1.905
CPUNT7 24/11/2016 Call 12.000 0.015 0.015 0.000   0 0.015
CPUNU7 24/11/2016 Put 12.000 2.115 2.115 0.000   0 2.150
CPUPK7 24/11/2016 Call 12.250 0.010 0.010 0.000   0 0.010
CPUPL7 24/11/2016 Put 12.250 2.360 2.360 0.000   0 2.400
CPUPZ7 24/11/2016 Call 12.500 0.006 0.006 0.000   0 0.006
CPUQ17 24/11/2016 Put 12.500 2.610 2.610 0.000   0 2.650
CPUDP7 22/12/2016 Call 0.010 9.935 9.935 0.000   0 9.895
CPUT37 22/12/2016 Call 7.000 2.945 2.945 0.000   0 2.910
CPUT47 22/12/2016 Put 7.000 0.004 0.004 0.000   0 0.004
CPUJJ7 22/12/2016 Call 7.250 2.700 2.700 0.000   0 2.665
CPUJK7 22/12/2016 Put 7.250 0.008 0.008 0.000   0 0.008
CPUUM9 22/12/2016 Call 7.500 2.455 2.455 0.000   0 2.425
CPUUN9 22/12/2016 Put 7.500 0.015 0.015 0.000   0 0.015
CPUGW7 22/12/2016 Call 7.750 2.215 2.215 0.000   0 2.185
CPUGX7 22/12/2016 Put 7.750 0.025 0.025 0.000   0 0.025
CPUU29 22/12/2016 Call 8.000 1.980 1.980 0.000   0 1.950
CPUU39 22/12/2016 Put 8.000 0.040 0.040 0.000   0 0.040
CPUGY7 22/12/2016 Call 8.250 1.750 1.750 0.000   0 1.725
CPUGZ7 22/12/2016 Put 8.250 0.060 0.060 0.000   0 0.065
CPUSU9 22/12/2016 Call 8.500 1.530 1.530 0.000   0 1.500
CPUSV9 22/12/2016 Put 8.500 0.090 0.090 0.000   0 0.095
CPUE57 22/12/2016 Call 8.750 1.320 1.320 0.000   0 1.290
CPUE67 22/12/2016 Put 8.750 0.130 0.130 0.000   0 0.135
CPUSW9 22/12/2016 Call 9.000 1.115 1.115 0.000   0 1.090
CPUSX9 22/12/2016 Put 9.000 0.180 0.180 0.000   95 0.185
CPUDW7 22/12/2016 Call 9.250 0.930 0.930 0.000   51 0.900
CPUDX7 22/12/2016 Put 9.250 0.245 0.245 0.000   0 0.255
CPUNU9 22/12/2016 Call 9.500 0.760 0.760 0.000   60 0.730
CPUNV9 22/12/2016 Put 9.500 0.325 0.325 0.000   71 0.340
CPUCU7 22/12/2016 Call 9.750 0.605 0.605 0.000   30 0.580
CPUCV7 22/12/2016 Put 9.750 0.430 0.430 0.000   0 0.450
CPUMY9 22/12/2016 Call 10.000 0.475 0.475 0.000   590 0.455
CPUMZ9 22/12/2016 Put 10.000 0.550 0.550 0.000   25 0.575
CPUCI7 22/12/2016 Call 10.250 0.365 0.365 0.000   42 0.350
CPUCJ7 22/12/2016 Put 10.250 0.690 0.690 0.000   18 0.720
CPUMI9 22/12/2016 Call 10.500 0.275 0.275 0.000   20 0.260
CPUMJ9 22/12/2016 Put 10.500 0.850 0.850 0.000   0 0.885
CPUCO7 22/12/2016 Call 10.750 0.205 0.205 0.000   70 0.195
CPUCP7 22/12/2016 Put 10.750 1.030 1.030 0.000   0 1.065
CPUMW9 22/12/2016 Call 11.000 0.150 0.150 0.000   96 0.140
CPUMX9 22/12/2016 Put 11.000 1.225 1.225 0.000   8 1.260
CPUCM7 22/12/2016 Call 11.250 0.105 0.105 0.000   183 0.100
CPUCN7 22/12/2016 Put 11.250 1.435 1.435 0.000   0 1.470
CPUMU9 22/12/2016 Call 11.500 0.075 0.075 0.000   139 0.070
CPUMV9 22/12/2016 Put 11.500 1.655 1.655 0.000   0 1.690
CPUCS7 22/12/2016 Call 11.750 0.050 0.050 0.000   24 0.050
CPUCT7 22/12/2016 Put 11.750 1.885 1.885 0.000   0 1.920
CPUMO9 22/12/2016 Call 12.000 0.035 0.035 0.000   0 0.035
CPUMP9 22/12/2016 Put 12.000 2.120 2.120 0.000   0 2.160
CPUCK7 22/12/2016 Call 12.250 0.025 0.025 0.000   0 0.025
CPUCL7 22/12/2016 Put 12.250 2.365 2.365 0.000   0 2.405
CPUMS9 22/12/2016 Call 12.500 0.015 0.015 0.000   0 0.015
CPUMT9 22/12/2016 Put 12.500 2.610 2.610 0.000   0 2.650
CPUCQ7 22/12/2016 Call 12.750 0.010 0.010 0.000   15 0.010
CPUCR7 22/12/2016 Put 12.750 2.860 2.860 0.000   0 2.900
CPUMM9 22/12/2016 Call 13.000 0.007 0.007 0.000   0 0.007
CPUMN9 22/12/2016 Put 13.000 3.110 3.110 0.000   0 3.150
CPUDQ7 22/12/2016 Call 13.250 0.004 0.004 0.000   0 0.004
CPUDR7 22/12/2016 Put 13.250 3.360 3.360 0.000   0 3.400
CPUMK9 22/12/2016 Call 13.500 0.003 0.003 0.000   0 0.003
CPUML9 22/12/2016 Put 13.500 3.610 3.610 0.000   0 3.650
CPUMQ9 22/12/2016 Call 14.000 0.001 0.001 0.000   0 0.001
CPUMR9 22/12/2016 Put 14.000 4.110 4.110 0.000   0 4.150
CPUNY9 22/12/2016 Call 14.500 0.000 0.000 0.000   0 0.000
CPUNZ9 22/12/2016 Put 14.500 4.610 4.610 0.000   0 4.650
CPUU97 24/01/2017 Call 7.000 2.965 2.965 0.000   0 2.930
CPUUA7 24/01/2017 Put 7.000 0.010 0.010 0.000   0 0.010
CPUTX7 24/01/2017 Call 7.250 2.725 2.725 0.000   0 2.680
CPUTY7 24/01/2017 Put 7.250 0.020 0.020 0.000   0 0.020
CPUT97 24/01/2017 Call 7.500 2.485 2.485 0.000   0 2.445
CPUTA7 24/01/2017 Put 7.500 0.030 0.030 0.000   0 0.030
CPUTB7 24/01/2017 Call 7.750 2.250 2.250 0.000   0 2.210
CPUTC7 24/01/2017 Put 7.750 0.045 0.045 0.000   0 0.050
CPUTL7 24/01/2017 Call 8.000 2.020 2.020 0.000   0 1.985
CPUTM7 24/01/2017 Put 8.000 0.065 0.065 0.000   0 0.070
CPUTV7 24/01/2017 Call 8.250 1.795 1.795 0.000   0 1.760
CPUTW7 24/01/2017 Put 8.250 0.095 0.095 0.000   0 0.100
CPUTH7 24/01/2017 Call 8.500 1.580 1.580 0.000   0 1.550
CPUTI7 24/01/2017 Put 8.500 0.125 0.125 0.000   0 0.135
CPUTN7 24/01/2017 Call 8.750 1.375 1.375 0.000   0 1.345
CPUTO7 24/01/2017 Put 8.750 0.170 0.170 0.000   0 0.180
CPUTT7 24/01/2017 Call 9.000 1.180 1.180 0.000   0 1.150
CPUTU7 24/01/2017 Put 9.000 0.225 0.225 0.000   0 0.240
CPUT57 24/01/2017 Call 9.250 1.000 1.000 0.000   0 0.970
CPUT67 24/01/2017 Put 9.250 0.295 0.295 0.000   0 0.310
CPUTF7 24/01/2017 Call 9.500 0.835 0.835 0.000   0 0.810
CPUTG7 24/01/2017 Put 9.500 0.380 0.380 0.000   0 0.395
CPUTP7 24/01/2017 Call 9.750 0.685 0.685 0.000   0 0.665
CPUTQ7 24/01/2017 Put 9.750 0.480 0.480 0.000   0 0.500
CPUTR7 24/01/2017 Call 10.000 0.555 0.555 0.000   0 0.540
CPUTS7 24/01/2017 Put 10.000 0.600 0.600 0.000   4 0.625
CPUT77 24/01/2017 Call 10.250 0.445 0.445 0.000   0 0.430
CPUT87 24/01/2017 Put 10.250 0.740 0.740 0.000   0 0.765
CPUTD7 24/01/2017 Call 10.500 0.345 0.345 0.000   10 0.340
CPUTE7 24/01/2017 Put 10.500 0.895 0.895 0.000   0 0.920
CPUTJ7 24/01/2017 Call 10.750 0.270 0.270 0.000   0 0.265
CPUTK7 24/01/2017 Put 10.750 1.065 1.065 0.000   0 1.095
CPUUF7 24/01/2017 Call 11.000 0.205 0.205 0.000   0 0.205
CPUUG7 24/01/2017 Put 11.000 1.255 1.255 0.000   0 1.285
CPUUH7 24/01/2017 Call 11.250 0.155 0.155 0.000   0 0.155
CPUUI7 24/01/2017 Put 11.250 1.460 1.460 0.000   0 1.495
CPUUJ7 24/01/2017 Call 11.500 0.120 0.120 0.000   0 0.115
CPUUK7 24/01/2017 Put 11.500 1.675 1.675 0.000   0 1.710
CPUUL7 24/01/2017 Call 11.750 0.090 0.090 0.000   0 0.085
CPUUM7 24/01/2017 Put 11.750 1.900 1.900 0.000   0 1.935
CPUUN7 24/01/2017 Call 12.000 0.065 0.065 0.000   0 0.060
CPUUO7 24/01/2017 Put 12.000 2.130 2.130 0.000   0 2.165
CPUVL7 23/02/2017 Call 8.000 2.045 2.045 0.000      
CPUVM7 23/02/2017 Put 8.000 0.120 0.120 0.000      
CPUUP7 23/02/2017 Call 8.250 1.830 1.830 0.000   0 1.795
CPUUQ7 23/02/2017 Put 8.250 0.155 0.155 0.000   0 0.155
CPUUX7 23/02/2017 Call 8.500 1.620 1.620 0.000   0 1.590
CPUUY7 23/02/2017 Put 8.500 0.200 0.200 0.000   0 0.205
CPUVA7 23/02/2017 Call 8.750 1.420 1.420 0.000   0 1.390
CPUVB7 23/02/2017 Put 8.750 0.255 0.255 0.000   0 0.270
CPUVI7 23/02/2017 Call 9.000 1.235 1.235 0.000   0 1.205
CPUVJ7 23/02/2017 Put 9.000 0.325 0.325 0.000   0 0.340
CPUUR7 23/02/2017 Call 9.250 1.060 1.060 0.000   0 1.035
CPUUS7 23/02/2017 Put 9.250 0.410 0.410 0.000   0 0.430
CPUV27 23/02/2017 Call 9.500 0.895 0.895 0.000   0 0.875
CPUV37 23/02/2017 Put 9.500 0.510 0.510 0.000   0 0.530
CPUV47 23/02/2017 Call 9.750 0.750 0.750 0.000   0 0.730
CPUV57 23/02/2017 Put 9.750 0.620 0.620 0.000   0 0.645
CPUVE7 23/02/2017 Call 10.000 0.625 0.625 0.000   0 0.605
CPUVF7 23/02/2017 Put 10.000 0.755 0.755 0.000   0 0.775
CPUUV7 23/02/2017 Call 10.250 0.515 0.515 0.000   0 0.500
CPUUW7 23/02/2017 Put 10.250 0.900 0.900 0.000   0 0.925
CPUUZ7 23/02/2017 Call 10.500 0.415 0.415 0.000   0 0.405
CPUV17 23/02/2017 Put 10.500 1.060 1.060 0.000   0 1.090
CPUV67 23/02/2017 Call 10.750 0.335 0.335 0.000   0 0.325
CPUV77 23/02/2017 Put 10.750 1.230 1.230 0.000   0 1.265
CPUVC7 23/02/2017 Call 11.000 0.265 0.265 0.000   0 0.260
CPUVD7 23/02/2017 Put 11.000 1.420 1.420 0.000   0 1.455
CPUUT7 23/02/2017 Call 11.250 0.210 0.210 0.000   0 0.205
CPUUU7 23/02/2017 Put 11.250 1.620 1.620 0.000   0 1.655
CPUV87 23/02/2017 Call 11.500 0.165 0.165 0.000   0 0.160
CPUV97 23/02/2017 Put 11.500 1.825 1.825 0.000   0 1.865
CPUVG7 23/02/2017 Call 11.750 0.125 0.125 0.000   0 0.125
CPUVH7 23/02/2017 Put 11.750 2.050 2.050 0.000   0 2.090
CPULM7 30/03/2017 Call 0.010 9.830 9.830 0.000   0 9.790
CPUIM7 30/03/2017 Call 7.000 2.985 2.985 0.000   0 2.945
CPUIN7 30/03/2017 Put 7.000 0.045 0.045 0.000   0 0.055
CPUSE7 30/03/2017 Call 7.250 2.745 2.745 0.000   0 2.710
CPUSF7 30/03/2017 Put 7.250 0.060 0.060 0.000   0 0.075
CPUI37 30/03/2017 Call 7.500 2.510 2.510 0.000   0 2.480
CPUI47 30/03/2017 Put 7.500 0.085 0.085 0.000   0 0.095
CPULP7 30/03/2017 Call 7.750 2.280 2.280 0.000   0 2.250
CPULQ7 30/03/2017 Put 7.750 0.115 0.115 0.000   0 0.125
CPUI17 30/03/2017 Call 8.000 2.060 2.060 0.000   0 2.030
CPUI27 30/03/2017 Put 8.000 0.145 0.145 0.000   0 0.160
CPUL27 30/03/2017 Call 8.250 1.845 1.845 0.000   0 1.815
CPUL37 30/03/2017 Put 8.250 0.190 0.190 0.000   0 0.200
CPUXP9 30/03/2017 Call 8.500 1.640 1.640 0.000   0 1.615
CPUXQ9 30/03/2017 Put 8.500 0.240 0.240 0.000   0 0.255
CPUKR7 30/03/2017 Call 8.750 1.445 1.445 0.000   0 1.420
CPUKS7 30/03/2017 Put 8.750 0.300 0.300 0.000   348 0.320
CPUXR9 30/03/2017 Call 9.000 1.260 1.260 0.000   0 1.235
CPUXS9 30/03/2017 Put 9.000 0.375 0.375 0.000   0 0.395
CPUKZ7 30/03/2017 Call 9.250 1.090 1.090 0.000   0 1.065
CPUL17 30/03/2017 Put 9.250 0.465 0.465 0.000   0 0.485
CPUXN9 30/03/2017 Call 9.500 0.935 0.935 0.000   0 0.915
CPUXO9 30/03/2017 Put 9.500 0.565 0.565 0.000   10 0.590
CPUKP7 30/03/2017 Call 9.750 0.790 0.790 0.000   0 0.770
CPUKQ7 30/03/2017 Put 9.750 0.680 0.680 0.000   0 0.705
CPUXT9 30/03/2017 Call 10.000 0.665 0.665 0.000   40 0.645
CPUXU9 30/03/2017 Put 10.000 0.810 0.810 0.000   61 0.835
CPUKV7 30/03/2017 Call 10.250 0.555 0.555 0.000   350 0.540
CPUKW7 30/03/2017 Put 10.250 0.955 0.955 0.000   10 0.980
CPUXL9 30/03/2017 Call 10.500 0.455 0.455 0.000   0 0.445
CPUXM9 30/03/2017 Put 10.500 1.110 1.110 0.000   0 1.140
CPUKX7 30/03/2017 Call 10.750 0.370 0.370 0.000   250 0.365
CPUKY7 30/03/2017 Put 10.750 1.280 1.280 0.000   0 1.310
CPUXV9 30/03/2017 Call 11.000 0.305 0.305 0.000   0 0.295
CPUXW9 30/03/2017 Put 11.000 1.465 1.465 0.000   0 1.495
CPUKT7 30/03/2017 Call 11.250 0.245 0.245 0.000   0 0.240
CPUKU7 30/03/2017 Put 11.250 1.655 1.655 0.000   0 1.690
CPUXH9 30/03/2017 Call 11.500 0.195 0.195 0.000   0 0.195
CPUXI9 30/03/2017 Put 11.500 1.860 1.860 0.000   0 1.895
CPUM37 30/03/2017 Call 11.750 0.160 0.160 0.000   0 0.155
CPUM47 30/03/2017 Put 11.750 2.075 2.075 0.000   0 2.105
CPUXY9 30/03/2017 Call 12.000 0.125 0.125 0.000   0 0.125
CPUXZ9 30/03/2017 Put 12.000 2.290 2.290 0.000   0 2.325
CPUNN7 30/03/2017 Call 12.250 0.100 0.100 0.000   0 0.100
CPUNO7 30/03/2017 Put 12.250 2.515 2.515 0.000   0 2.550
CPUXJ9 30/03/2017 Call 12.500 0.080 0.080 0.000   0 0.080
CPUXK9 30/03/2017 Put 12.500 2.740 2.740 0.000   0 2.780
CPUYE9 30/03/2017 Call 13.000 0.050 0.050 0.000   0 0.050
CPUYF9 30/03/2017 Put 13.000 3.210 3.210 0.000   0 3.250
CPUZL9 30/03/2017 Call 13.500 0.030 0.030 0.000   0 0.030
CPUZM9 30/03/2017 Put 13.500 3.695 3.695 0.000   0 3.730
CPUB57 30/03/2017 Call 14.000 0.020 0.020 0.000   0 0.020
CPUB67 30/03/2017 Put 14.000 4.185 4.185 0.000   0 4.215
CPURK7 29/06/2017 Call 0.010 9.865 9.865 0.000   0 9.825
CPUIO7 29/06/2017 Call 7.000 3.000 3.000 0.000   0 2.965
CPUIP7 29/06/2017 Put 7.000 0.085 0.085 0.000   0 0.090
CPUSG7 29/06/2017 Call 7.250 2.770 2.770 0.000   0 2.735
CPUSH7 29/06/2017 Put 7.250 0.110 0.110 0.000   0 0.115
CPUI77 29/06/2017 Call 7.500 2.540 2.540 0.000   0 2.510
CPUI87 29/06/2017 Put 7.500 0.135 0.135 0.000   0 0.145
CPUS27 29/06/2017 Call 7.750 2.320 2.320 0.000   0 2.295
CPUS37 29/06/2017 Put 7.750 0.170 0.170 0.000   0 0.180
CPUI57 29/06/2017 Call 8.000 2.110 2.110 0.000   0 2.080
CPUI67 29/06/2017 Put 8.000 0.210 0.210 0.000   0 0.225
CPURL7 29/06/2017 Call 8.250 1.905 1.905 0.000   0 1.880
CPURM7 29/06/2017 Put 8.250 0.265 0.265 0.000   0 0.280
CPUE17 29/06/2017 Call 8.500 1.710 1.710 0.000   0 1.690
CPUE27 29/06/2017 Put 8.500 0.320 0.320 0.000   0 0.340
CPUQK7 29/06/2017 Call 8.750 1.525 1.525 0.000   0 1.505
CPUQL7 29/06/2017 Put 8.750 0.395 0.395 0.000   0 0.410
CPUDS7 29/06/2017 Call 9.000 1.355 1.355 0.000   200 1.335
CPUDT7 29/06/2017 Put 9.000 0.475 0.475 0.000   15 0.495
CPUQU7 29/06/2017 Call 9.250 1.190 1.190 0.000   0 1.170
CPUQV7 29/06/2017 Put 9.250 0.565 0.565 0.000   0 0.585
CPUCY7 29/06/2017 Call 9.500 1.045 1.045 0.000   11 1.025
CPUCZ7 29/06/2017 Put 9.500 0.675 0.675 0.000   0 0.695
CPUQM7 29/06/2017 Call 9.750 0.905 0.905 0.000   0 0.890
CPUQN7 29/06/2017 Put 9.750 0.790 0.790 0.000   0 0.810
CPUDN7 29/06/2017 Call 10.000 0.785 0.785 0.000   0 0.770
CPUDO7 29/06/2017 Put 10.000 0.925 0.925 0.000   0 0.945
CPUQS7 29/06/2017 Call 10.250 0.675 0.675 0.000   0 0.665
CPUQT7 29/06/2017 Put 10.250 1.065 1.065 0.000   0 1.090
CPUCW7 29/06/2017 Call 10.500 0.575 0.575 0.000   0 0.565
CPUCX7 29/06/2017 Put 10.500 1.215 1.215 0.000   0 1.240
CPUQQ7 29/06/2017 Call 10.750 0.490 0.490 0.000   0 0.485
CPUQR7 29/06/2017 Put 10.750 1.380 1.380 0.000   0 1.410
CPUD37 29/06/2017 Call 11.000 0.415 0.415 0.000   0 0.410
CPUD47 29/06/2017 Put 11.000 1.555 1.555 0.000   0 1.585
CPUQG7 29/06/2017 Call 11.250 0.355 0.355 0.000   0 0.350
CPUQH7 29/06/2017 Put 11.250 1.745 1.745 0.000   0 1.775
CPUD97 29/06/2017 Call 11.500 0.295 0.295 0.000   0 0.295
CPUDK7 29/06/2017 Put 11.500 1.935 1.935 0.000   0 1.965
CPUQO7 29/06/2017 Call 11.750 0.250 0.250 0.000   0 0.250
CPUQP7 29/06/2017 Put 11.750 2.140 2.140 0.000   0 2.170
CPUD57 29/06/2017 Call 12.000 0.205 0.205 0.000   0 0.205
CPUD67 29/06/2017 Put 12.000 2.350 2.350 0.000   0 2.380
CPUQI7 29/06/2017 Call 12.250 0.175 0.175 0.000   0 0.175
CPUQJ7 29/06/2017 Put 12.250 2.565 2.565 0.000   0 2.600
CPUDL7 29/06/2017 Call 12.500 0.145 0.145 0.000   0 0.145
CPUDM7 29/06/2017 Put 12.500 2.785 2.785 0.000   0 2.820
CPUD17 29/06/2017 Call 13.000 0.100 0.100 0.000   0 0.100
CPUD27 29/06/2017 Put 13.000 3.245 3.245 0.000   0 3.280
CPUD77 29/06/2017 Call 13.500 0.070 0.070 0.000   0 0.070
CPUD87 29/06/2017 Put 13.500 3.705 3.705 0.000   0 3.755
CPUUB7 28/09/2017 Call 6.500 3.480 3.480 0.000   0 3.445
CPUUC7 28/09/2017 Put 6.500 0.090 0.090 0.000   0 0.100
CPUS47 28/09/2017 Call 7.000 3.015 3.015 0.000   0 2.980
CPUS57 28/09/2017 Put 7.000 0.140 0.140 0.000   0 0.150
CPULN7 28/09/2017 Call 7.500 2.570 2.570 0.000   0 2.540
CPULO7 28/09/2017 Put 7.500 0.215 0.215 0.000   0 0.225
CPULK7 28/09/2017 Call 8.000 2.155 2.155 0.000   0 2.125
CPULL7 28/09/2017 Put 8.000 0.315 0.315 0.000   0 0.325
CPUL67 28/09/2017 Call 8.500 1.770 1.770 0.000   0 1.750
CPUL77 28/09/2017 Put 8.500 0.445 0.445 0.000   0 0.465
CPULG7 28/09/2017 Call 9.000 1.430 1.430 0.000   0 1.410
CPULH7 28/09/2017 Put 9.000 0.615 0.615 0.000   0 0.640
CPUL87 28/09/2017 Call 9.500 1.135 1.135 0.000   0 1.120
CPUL97 28/09/2017 Put 9.500 0.825 0.825 0.000   0 0.855
CPULI7 28/09/2017 Call 10.000 0.880 0.880 0.000   0 0.870
CPULJ7 28/09/2017 Put 10.000 1.080 1.080 0.000   0 1.115
CPULA7 28/09/2017 Call 10.500 0.675 0.675 0.000   0 0.665
CPULB7 28/09/2017 Put 10.500 1.380 1.380 0.000   0 1.415
CPULC7 28/09/2017 Call 11.000 0.510 0.510 0.000   0 0.505
CPULD7 28/09/2017 Put 11.000 1.715 1.715 0.000   0 1.750
CPUL47 28/09/2017 Call 11.500 0.380 0.380 0.000   0 0.380
CPUL57 28/09/2017 Put 11.500 2.085 2.085 0.000   0 2.125
CPULE7 28/09/2017 Call 12.000 0.280 0.280 0.000   0 0.280
CPULF7 28/09/2017 Put 12.000 2.480 2.480 0.000   0 2.525
CPUM77 28/09/2017 Call 12.500 0.210 0.210 0.000   0 0.210
CPUM87 28/09/2017 Put 12.500 2.905 2.905 0.000   0 2.950
CPUQ27 28/09/2017 Call 13.000 0.150 0.150 0.000   0 0.150
CPUQ37 28/09/2017 Put 13.000 3.345 3.345 0.000   0 3.390
CPUUD7 21/12/2017 Call 6.500 3.490 3.490 0.000   0 3.450
CPUUE7 21/12/2017 Put 6.500 0.115 0.115 0.000   0 0.125
CPUS67 21/12/2017 Call 7.000 3.035 3.035 0.000   0 3.000
CPUS77 21/12/2017 Put 7.000 0.175 0.175 0.000   0 0.185
CPUS87 21/12/2017 Call 7.500 2.595 2.595 0.000   0 2.570
CPUS97 21/12/2017 Put 7.500 0.260 0.260 0.000   0 0.270
CPURN7 21/12/2017 Call 8.000 2.190 2.190 0.000   0 2.170
CPURO7 21/12/2017 Put 8.000 0.365 0.365 0.000   0 0.385
CPUR37 21/12/2017 Call 8.500 1.820 1.820 0.000   0 1.805
CPUR47 21/12/2017 Put 8.500 0.505 0.505 0.000   0 0.530
CPURG7 21/12/2017 Call 9.000 1.495 1.495 0.000   0 1.475
CPURH7 21/12/2017 Put 9.000 0.685 0.685 0.000   0 0.710
CPURI7 21/12/2017 Call 9.500 1.210 1.210 0.000   0 1.195
CPURJ7 21/12/2017 Put 9.500 0.900 0.900 0.000   0 0.930
CPUR17 21/12/2017 Call 10.000 0.965 0.965 0.000   0 0.950
CPUR27 21/12/2017 Put 10.000 1.155 1.155 0.000   0 1.190
CPUR97 21/12/2017 Call 10.500 0.760 0.760 0.000   0 0.750
CPURF7 21/12/2017 Put 10.500 1.450 1.450 0.000   0 1.490
CPUQY7 21/12/2017 Call 11.000 0.595 0.595 0.000   0 0.590
CPUQZ7 21/12/2017 Put 11.000 1.780 1.780 0.000   0 1.820
CPUR77 21/12/2017 Call 11.500 0.460 0.460 0.000   0 0.460
CPUR87 21/12/2017 Put 11.500 2.145 2.145 0.000   0 2.185
CPUQW7 21/12/2017 Call 12.000 0.350 0.350 0.000   0 0.355
CPUQX7 21/12/2017 Put 12.000 2.535 2.535 0.000   20 2.575
CPUR57 21/12/2017 Call 12.500 0.270 0.270 0.000   0 0.270
CPUR67 21/12/2017 Put 12.500 2.945 2.945 0.000   0 2.995

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.