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 10.750 Up 0.140 10.580 10.850 10.680 10.880 10.640 1,922,528 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUC87 25/02/2016 Call 0.010 10.590 10.590 0.000   0 10.590
CPUWH9 25/02/2016 Call 8.000 2.755 2.755 0.000   0 2.755
CPUWI9 25/02/2016 Put 8.000 0.000 0.000 0.000   0 0.000
CPUW89 25/02/2016 Call 8.250 2.505 2.505 0.000   0 2.505
CPUW99 25/02/2016 Put 8.250 0.000 0.000 0.000   0 0.000
CPUVN9 25/02/2016 Call 8.500 2.255 2.255 0.000   0 2.255
CPUVO9 25/02/2016 Put 8.500 0.001 0.001 0.000   0 0.001
CPUVZ9 25/02/2016 Call 8.750 2.005 2.005 0.000   0 2.005
CPUW19 25/02/2016 Put 8.750 0.003 0.003 0.000   0 0.003
CPUWA9 25/02/2016 Call 9.000 1.755 1.755 0.000   0 1.755
CPUWB9 25/02/2016 Put 9.000 0.007 0.007 0.000   0 0.007
CPUW69 25/02/2016 Call 9.250 1.510 1.510 0.000   0 1.510
CPUW79 25/02/2016 Put 9.250 0.015 0.015 0.000   0 0.015
CPUVL9 25/02/2016 Call 9.500 1.265 1.265 0.000   0 1.265
CPUVM9 25/02/2016 Put 9.500 0.030 0.030 0.000   0 0.030
CPUVX9 25/02/2016 Call 9.750 1.025 1.025 0.000   0 1.025
CPUVY9 25/02/2016 Put 9.750 0.060 0.060 0.000   0 0.060
CPUW49 25/02/2016 Call 10.000 0.790 0.790 0.000   0 0.790
CPUW59 25/02/2016 Put 10.000 0.105 0.105 0.000   320 0.105
CPUVP9 25/02/2016 Call 10.250 0.580 0.580 0.000   0 0.580
CPUVQ9 25/02/2016 Put 10.250 0.170 0.170 0.000   360 0.170
CPUVV9 25/02/2016 Call 10.500 0.395 0.395 0.355 100 80 0.395
CPUVW9 25/02/2016 Put 10.500 0.260 0.260 0.220 100 302 0.260
CPUWE9 25/02/2016 Call 10.750 0.250 0.250 0.000   80 0.250
CPUWF9 25/02/2016 Put 10.750 0.385 0.385 0.000   0 0.385
CPUW29 25/02/2016 Call 11.000 0.150 0.150 0.160 82 179 0.150
CPUW39 25/02/2016 Put 11.000 0.540 0.540 0.000   1,166 0.540
CPUVR9 25/02/2016 Call 11.250 0.080 0.080 0.000   1,180 0.080
CPUVS9 25/02/2016 Put 11.250 0.730 0.730 0.000   0 0.730
CPUVT9 25/02/2016 Call 11.500 0.040 0.040 0.000   1,134 0.040
CPUVU9 25/02/2016 Put 11.500 0.940 0.940 0.000   0 0.940
CPUWC9 25/02/2016 Call 11.750 0.020 0.020 0.000   5,150 0.020
CPUWD9 25/02/2016 Put 11.750 1.170 1.170 0.000   0 1.170
CPUWJ9 25/02/2016 Call 12.000 0.009 0.009 0.000   330 0.009
CPUWK9 25/02/2016 Put 12.000 1.410 1.410 0.000   0 1.410
CPUWT9 25/02/2016 Call 12.250 0.004 0.004 0.000   0 0.004
CPUWU9 25/02/2016 Put 12.250 1.655 1.655 0.000   0 1.655
CPUY29 25/02/2016 Call 12.500 0.002 0.002 0.000   150 0.002
CPUY39 25/02/2016 Put 12.500 1.905 1.905 0.000   0 1.905
CPUYA9 25/02/2016 Call 12.750 0.001 0.001 0.000   0 0.001
CPUYB9 25/02/2016 Put 12.750 2.155 2.155 0.000   0 2.155
CPUZH9 25/02/2016 Call 13.000 0.000 0.000 0.000   0 0.000
CPUZI9 25/02/2016 Put 13.000 2.405 2.405 0.000   0 2.405
CPUZN9 25/02/2016 Call 13.250 0.000 0.000 0.000   150 0.000
CPUZO9 25/02/2016 Put 13.250 2.655 2.655 0.000   0 2.655
CPUZT9 25/02/2016 Call 13.500 0.000 0.000 0.000   0 0.000
CPUZU9 25/02/2016 Put 13.500 2.905 2.905 0.000   0 2.905
CPUZX9 25/02/2016 Call 13.750 0.000 0.000 0.000   0 0.000
CPUZY9 25/02/2016 Put 13.750 3.155 3.155 0.000   0 3.155
CPUJ79 23/03/2016 Call 0.010 10.590 10.590 10.590 30 11,976 10.590
CPUVF9 23/03/2016 Call 7.500 3.255 3.255 0.000   0 3.255
CPUVG9 23/03/2016 Put 7.500 0.002 0.002 0.000   0 0.002
CPUVD9 23/03/2016 Call 7.750 3.005 3.005 0.000   0 3.005
CPUVE9 23/03/2016 Put 7.750 0.004 0.004 0.000   0 0.004
CPUUG9 23/03/2016 Call 8.000 2.755 2.755 0.000   0 2.755
CPUUH9 23/03/2016 Put 8.000 0.008 0.008 0.000   0 0.008
CPUTR9 23/03/2016 Call 8.250 2.505 2.505 0.000   0 2.505
CPUTS9 23/03/2016 Put 8.250 0.015 0.015 0.000   0 0.015
CPUTT9 23/03/2016 Call 8.500 2.255 2.255 0.000   0 2.255
CPUTU9 23/03/2016 Put 8.500 0.025 0.025 0.000   0 0.025
CPUSE9 23/03/2016 Call 8.750 2.005 2.005 0.000   0 2.005
CPUSF9 23/03/2016 Put 8.750 0.040 0.040 0.000   0 0.040
CPUZ58 23/03/2016 Call 9.000 1.760 1.760 0.000   0 1.760
CPUZ68 23/03/2016 Put 9.000 0.065 0.065 0.000   430 0.065
CPUSC9 23/03/2016 Call 9.250 1.520 1.520 0.000   0 1.520
CPUSD9 23/03/2016 Put 9.250 0.090 0.090 0.000   600 0.090
CPUW78 23/03/2016 Call 9.500 1.280 1.280 0.000   0 1.280
CPUW88 23/03/2016 Put 9.500 0.130 0.130 0.000   600 0.130
CPUSG9 23/03/2016 Call 9.750 1.060 1.060 0.000   0 1.060
CPUSH9 23/03/2016 Put 9.750 0.175 0.175 0.000   300 0.175
CPUVW8 23/03/2016 Call 10.000 0.850 0.850 0.000   0 0.850
CPUVX8 23/03/2016 Put 10.000 0.235 0.235 0.225 500 629 0.235
CPUEG7 23/03/2016 Call 10.010 0.815 0.815 0.000   0 0.815
CPUEH7 23/03/2016 Put 10.010 0.235 0.235 0.000   0 0.235
CPUN89 23/03/2016 Call 10.250 0.665 0.665 0.000   0 0.665
CPUN99 23/03/2016 Put 10.250 0.310 0.310 0.000   50 0.310
CPUVR8 23/03/2016 Call 10.500 0.500 0.500 0.000   0 0.500
CPUVS8 23/03/2016 Put 10.500 0.405 0.405 0.000   250 0.405
CPUJ89 23/03/2016 Call 10.750 0.370 0.370 0.355 45 200 0.370
CPUJ99 23/03/2016 Put 10.750 0.525 0.525 0.000   0 0.525
CPUVH8 23/03/2016 Call 11.000 0.260 0.260 0.000   138 0.260
CPUVI8 23/03/2016 Put 11.000 0.665 0.665 0.000   0 0.665
CPUEJ7 23/03/2016 Call 11.010 0.260 0.260 0.000   0 0.260
CPUEI7 23/03/2016 Put 11.010 0.665 0.665 0.000   200 0.665
CPUIM9 23/03/2016 Call 11.250 0.180 0.180 0.000   35 0.180
CPUIN9 23/03/2016 Put 11.250 0.830 0.830 0.000   10 0.830
CPUVN8 23/03/2016 Call 11.500 0.120 0.120 0.000   143 0.120
CPUVO8 23/03/2016 Put 11.500 1.020 1.020 0.000   65 1.020
CPUI59 23/03/2016 Call 11.750 0.080 0.080 0.000   200 0.080
CPUI69 23/03/2016 Put 11.750 1.225 1.225 0.000   16 1.225
CPUVF8 23/03/2016 Call 12.000 0.050 0.050 0.000   1,256 0.050
CPUVG8 23/03/2016 Put 12.000 1.445 1.445 0.000   10 1.445
CPUEK7 23/03/2016 Call 12.010 0.050 0.050 0.000   0 0.050
CPUEL7 23/03/2016 Put 12.010 1.445 1.445 0.000   0 1.445
CPUIK9 23/03/2016 Call 12.250 0.030 0.030 0.000   10 0.030
CPUIL9 23/03/2016 Put 12.250 1.680 1.680 0.000   40 1.680
CPUVJ8 23/03/2016 Call 12.500 0.020 0.020 0.000   381 0.020
CPUVK8 23/03/2016 Put 12.500 1.920 1.920 0.000   0 1.920
CPUI79 23/03/2016 Call 12.750 0.010 0.010 0.000   20 0.010
CPUI89 23/03/2016 Put 12.750 2.160 2.160 0.000   0 2.160
CPUVD8 23/03/2016 Call 13.000 0.006 0.006 0.000   0 0.006
CPUVE8 23/03/2016 Put 13.000 2.410 2.410 0.000   0 2.410
CPUII9 23/03/2016 Call 13.250 0.004 0.004 0.000   0 0.004
CPUIJ9 23/03/2016 Put 13.250 2.660 2.660 0.000   0 2.660
CPUVP8 23/03/2016 Call 13.500 0.002 0.002 0.000   0 0.002
CPUVQ8 23/03/2016 Put 13.500 2.905 2.905 0.000   0 2.905
CPUI99 23/03/2016 Call 13.750 0.001 0.001 0.000   0 0.001
CPUIF9 23/03/2016 Put 13.750 3.155 3.155 0.000   0 3.155
CPUVB8 23/03/2016 Call 14.000 0.001 0.001 0.000   0 0.001
CPUVC8 23/03/2016 Put 14.000 3.405 3.405 0.000   0 3.405
CPUIG9 23/03/2016 Call 14.250 0.000 0.000 0.000   0 0.000
CPUIH9 23/03/2016 Put 14.250 3.655 3.655 0.000   0 3.655
CPUVL8 23/03/2016 Call 14.500 0.000 0.000 0.000   10 0.000
CPUVM8 23/03/2016 Put 14.500 3.905 3.905 0.000   0 3.905
CPUKI9 23/03/2016 Call 14.750 0.000 0.000 0.000   0 0.000
CPUKJ9 23/03/2016 Put 14.750 4.155 4.155 0.000   0 4.155
CPUFL9 23/03/2016 Call 15.000 0.000 0.000 0.000   0 0.000
CPUFM9 23/03/2016 Put 15.000 4.405 4.405 0.000   0 4.405
CPUGK9 23/03/2016 Call 16.000 0.000 0.000 0.000   151 0.000
CPUGL9 23/03/2016 Put 16.000 5.400 5.400 0.000   0 5.400
CPUFS7 28/04/2016 Call 0.010 10.635 10.635 0.000   0 10.635
CPUE77 28/04/2016 Call 8.500 2.260 2.260 0.000   0 2.260
CPUE87 28/04/2016 Put 8.500 0.050 0.050 0.000   200 0.050
CPUZF9 28/04/2016 Call 8.750 2.015 2.015 0.000   0 2.015
CPUZG9 28/04/2016 Put 8.750 0.075 0.075 0.000   0 0.075
CPUYS9 28/04/2016 Call 9.000 1.775 1.775 0.000   0 1.775
CPUYT9 28/04/2016 Put 9.000 0.105 0.105 0.000   200 0.105
CPUZA9 28/04/2016 Call 9.250 1.545 1.545 0.000   0 1.545
CPUZB9 28/04/2016 Put 9.250 0.140 0.140 0.000   0 0.140
CPUYW9 28/04/2016 Call 9.500 1.320 1.320 0.000   0 1.320
CPUYX9 28/04/2016 Put 9.500 0.180 0.180 0.000   650 0.180
CPUYQ9 28/04/2016 Call 9.750 1.115 1.115 0.000   0 1.115
CPUYR9 28/04/2016 Put 9.750 0.235 0.235 0.000   142 0.235
CPUZ69 28/04/2016 Call 10.000 0.925 0.925 0.000   0 0.925
CPUZ79 28/04/2016 Put 10.000 0.300 0.300 0.000   200 0.300
CPUEM7 28/04/2016 Call 10.010 0.915 0.915 0.000   0 0.915
CPUEN7 28/04/2016 Put 10.010 0.305 0.305 0.000   0 0.305
CPUZ29 28/04/2016 Call 10.250 0.760 0.760 0.000   0 0.760
CPUZ39 28/04/2016 Put 10.250 0.385 0.385 0.000   20 0.385
CPUYK9 28/04/2016 Call 10.500 0.610 0.610 0.000   0 0.610
CPUYL9 28/04/2016 Put 10.500 0.490 0.490 0.000   0 0.490
CPUYM9 28/04/2016 Call 10.750 0.480 0.480 0.000   0 0.480
CPUYN9 28/04/2016 Put 10.750 0.605 0.605 0.000   0 0.605
CPUZ49 28/04/2016 Call 11.000 0.370 0.370 0.000   0 0.370
CPUZ59 28/04/2016 Put 11.000 0.745 0.745 0.000   0 0.745
CPUEP7 28/04/2016 Call 11.010 0.365 0.365 0.000   0 0.365
CPUEO7 28/04/2016 Put 11.010 0.740 0.740 0.000   0 0.740
CPUYZ9 28/04/2016 Call 11.250 0.280 0.280 0.000   35 0.280
CPUZ19 28/04/2016 Put 11.250 0.900 0.900 0.000   0 0.900
CPUYI9 28/04/2016 Call 11.500 0.210 0.210 0.230 87 10,749 0.210
CPUYJ9 28/04/2016 Put 11.500 1.075 1.075 0.000   0 1.075
CPUYO9 28/04/2016 Call 11.750 0.155 0.155 0.000   0 0.155
CPUYP9 28/04/2016 Put 11.750 1.270 1.270 0.000   0 1.270
CPUZ89 28/04/2016 Call 12.000 0.110 0.110 0.000   140 0.110
CPUZ99 28/04/2016 Put 12.000 1.475 1.475 0.000   0 1.475
CPUEQ7 28/04/2016 Call 12.010 0.105 0.105 0.000   0 0.105
CPUER7 28/04/2016 Put 12.010 1.465 1.465 0.000   0 1.465
CPUYU9 28/04/2016 Call 12.250 0.075 0.075 0.000   0 0.075
CPUYV9 28/04/2016 Put 12.250 1.700 1.700 0.000   0 1.700
CPUYG9 28/04/2016 Call 12.500 0.050 0.050 0.000   0 0.050
CPUYH9 28/04/2016 Put 12.500 1.930 1.930 0.000   0 1.930
CPUZD9 28/04/2016 Call 12.750 0.035 0.035 0.000   0 0.035
CPUZE9 28/04/2016 Put 12.750 2.170 2.170 0.000   0 2.170
CPUZJ9 28/04/2016 Call 13.000 0.025 0.025 0.000   15 0.025
CPUZK9 28/04/2016 Put 13.000 2.415 2.415 0.000   0 2.415
CPUZP9 28/04/2016 Call 13.250 0.015 0.015 0.000   0 0.015
CPUZQ9 28/04/2016 Put 13.250 2.660 2.660 0.000   0 2.660
CPUZV9 28/04/2016 Call 13.500 0.010 0.010 0.000   0 0.010
CPUZW9 28/04/2016 Put 13.500 2.905 2.905 0.000   0 2.905
CPUB17 28/04/2016 Call 13.750 0.006 0.006 0.000   0 0.006
CPUB27 28/04/2016 Put 13.750 3.155 3.155 0.000   0 3.155
CPUE97 26/05/2016 Call 8.500 2.270 2.270 0.000   0 2.270
CPUEF7 26/05/2016 Put 8.500 0.080 0.080 0.000   0 0.080
CPUE37 26/05/2016 Call 8.750 2.030 2.030 0.000   0 2.030
CPUE47 26/05/2016 Put 8.750 0.105 0.105 0.000   0 0.105
CPUDY7 26/05/2016 Call 9.000 1.800 1.800 0.000   0 1.800
CPUDZ7 26/05/2016 Put 9.000 0.135 0.135 0.000   0 0.135
CPUDU7 26/05/2016 Call 9.250 1.580 1.580 0.000   0 1.580
CPUDV7 26/05/2016 Put 9.250 0.175 0.175 0.000   0 0.175
CPUCG7 26/05/2016 Call 9.500 1.375 1.375 0.000   0 1.375
CPUCH7 26/05/2016 Put 9.500 0.225 0.225 0.000   0 0.225
CPUC97 26/05/2016 Call 9.750 1.180 1.180 0.000   0 1.180
CPUCF7 26/05/2016 Put 9.750 0.290 0.290 0.000   30 0.290
CPUBZ7 26/05/2016 Call 10.000 1.000 1.000 0.000   0 1.000
CPUC17 26/05/2016 Put 10.000 0.360 0.360 0.000   0 0.360
CPUC67 26/05/2016 Call 10.250 0.840 0.840 0.000   0 0.840
CPUC77 26/05/2016 Put 10.250 0.450 0.450 0.000   0 0.450
CPUBM7 26/05/2016 Call 10.500 0.695 0.695 0.000   0 0.695
CPUBO7 26/05/2016 Put 10.500 0.555 0.555 0.000   0 0.555
CPUB77 26/05/2016 Call 10.750 0.570 0.570 0.000   0 0.570
CPUB87 26/05/2016 Put 10.750 0.675 0.675 0.000   0 0.675
CPUBX7 26/05/2016 Call 11.000 0.455 0.455 0.000   0 0.455
CPUBY7 26/05/2016 Put 11.000 0.810 0.810 0.000   0 0.810
CPUBR7 26/05/2016 Call 11.250 0.360 0.360 0.000   171 0.360
CPUBS7 26/05/2016 Put 11.250 0.960 0.960 0.000   0 0.960
CPUBG7 26/05/2016 Call 11.500 0.280 0.280 0.000   7 0.280
CPUBH7 26/05/2016 Put 11.500 1.125 1.125 0.000   0 1.125
CPUC27 26/05/2016 Call 11.750 0.215 0.215 0.000   126 0.215
CPUC37 26/05/2016 Put 11.750 1.310 1.310 0.000   0 1.310
CPUBT7 26/05/2016 Call 12.000 0.165 0.165 0.000   0 0.165
CPUBU7 26/05/2016 Put 12.000 1.510 1.510 0.000   0 1.510
CPUBK7 26/05/2016 Call 12.250 0.120 0.120 0.000   0 0.120
CPUBL7 26/05/2016 Put 12.250 1.725 1.725 0.000   0 1.725
CPUBI7 26/05/2016 Call 12.500 0.090 0.090 0.000   0 0.090
CPUBJ7 26/05/2016 Put 12.500 1.950 1.950 0.000   0 1.950
CPUC47 26/05/2016 Call 12.750 0.065 0.065 0.000   0 0.065
CPUC57 26/05/2016 Put 12.750 2.180 2.180 0.000   0 2.180
CPUBV7 26/05/2016 Call 13.000 0.045 0.045 0.000   0 0.045
CPUBW7 26/05/2016 Put 13.000 2.420 2.420 0.000   0 2.420
CPUBP7 26/05/2016 Call 13.250 0.035 0.035 0.000   0 0.035
CPUBQ7 26/05/2016 Put 13.250 2.665 2.665 0.000   0 2.665
CPUB97 26/05/2016 Call 13.500 0.025 0.025 0.000   0 0.025
CPUBF7 26/05/2016 Put 13.500 2.910 2.910 0.000   0 2.910
CPUN19 23/06/2016 Call 0.010 10.675 10.675 0.000   0 10.675
CPUVJ9 23/06/2016 Call 7.500 3.255 3.255 0.000   0 3.255
CPUVK9 23/06/2016 Put 7.500 0.025 0.025 0.000   0 0.025
CPUVH9 23/06/2016 Call 7.750 3.005 3.005 0.000   0 3.005
CPUVI9 23/06/2016 Put 7.750 0.035 0.035 0.000   0 0.035
CPUUI9 23/06/2016 Call 8.000 2.760 2.760 0.000   0 2.760
CPUUJ9 23/06/2016 Put 8.000 0.050 0.050 0.000   0 0.050
CPUTX9 23/06/2016 Call 8.250 2.520 2.520 0.000   0 2.520
CPUTY9 23/06/2016 Put 8.250 0.070 0.070 0.000   0 0.070
CPUTV9 23/06/2016 Call 8.500 2.285 2.285 0.000   0 2.285
CPUTW9 23/06/2016 Put 8.500 0.095 0.095 0.000   0 0.095
CPUSM9 23/06/2016 Call 8.750 2.055 2.055 0.000   0 2.055
CPUSN9 23/06/2016 Put 8.750 0.120 0.120 0.000   0 0.120
CPUSI9 23/06/2016 Call 9.000 1.835 1.835 0.000   0 1.835
CPUSJ9 23/06/2016 Put 9.000 0.155 0.155 0.000   0 0.155
CPUSO9 23/06/2016 Call 9.250 1.625 1.625 0.000   0 1.625
CPUSP9 23/06/2016 Put 9.250 0.200 0.200 0.000   0 0.200
CPUB39 23/06/2016 Call 9.500 1.425 1.425 0.000   0 1.425
CPUB49 23/06/2016 Put 9.500 0.250 0.250 0.000   191 0.250
CPUSK9 23/06/2016 Call 9.750 1.240 1.240 0.000   0 1.240
CPUSL9 23/06/2016 Put 9.750 0.315 0.315 0.000   54 0.315
CPUBG9 23/06/2016 Call 10.000 1.065 1.065 0.000   0 1.065
CPUBH9 23/06/2016 Put 10.000 0.390 0.390 0.000   0 0.390
CPUNK9 23/06/2016 Call 10.250 0.905 0.905 0.000   0 0.905
CPUNL9 23/06/2016 Put 10.250 0.475 0.475 0.000   0 0.475
CPUB99 23/06/2016 Call 10.500 0.765 0.765 0.000   0 0.765
CPUBF9 23/06/2016 Put 10.500 0.580 0.580 0.000   0 0.580
CPUMC9 23/06/2016 Call 10.750 0.635 0.635 0.000   0 0.635
CPUMD9 23/06/2016 Put 10.750 0.700 0.700 0.000   15 0.700
CPUBM9 23/06/2016 Call 11.000 0.520 0.520 0.000   10 0.520
CPUBO9 23/06/2016 Put 11.000 0.835 0.835 0.000   8 0.835
CPUM69 23/06/2016 Call 11.250 0.425 0.425 0.000   258 0.425
CPUM79 23/06/2016 Put 11.250 0.990 0.990 0.000   10 0.990
CPUBI9 23/06/2016 Call 11.500 0.340 0.340 0.000   0 0.340
CPUBJ9 23/06/2016 Put 11.500 1.160 1.160 0.000   0 1.160
CPUME9 23/06/2016 Call 11.750 0.275 0.275 0.000   0 0.275
CPUMF9 23/06/2016 Put 11.750 1.345 1.345 0.000   45 1.345
CPUBP9 23/06/2016 Call 12.000 0.215 0.215 0.000   0 0.215
CPUBQ9 23/06/2016 Put 12.000 1.540 1.540 0.000   0 1.540
CPUM49 23/06/2016 Call 12.250 0.165 0.165 0.000   10 0.165
CPUM59 23/06/2016 Put 12.250 1.750 1.750 0.000   0 1.750
CPUB59 23/06/2016 Call 12.500 0.130 0.130 0.000   0 0.130
CPUB69 23/06/2016 Put 12.500 1.970 1.970 0.000   0 1.970
CPUMA9 23/06/2016 Call 12.750 0.100 0.100 0.000   169 0.100
CPUMB9 23/06/2016 Put 12.750 2.195 2.195 0.000   0 2.195
CPUBK9 23/06/2016 Call 13.000 0.075 0.075 0.000   0 0.075
CPUBL9 23/06/2016 Put 13.000 2.430 2.430 0.000   0 2.430
CPUM89 23/06/2016 Call 13.250 0.055 0.055 0.000   215 0.055
CPUM99 23/06/2016 Put 13.250 2.670 2.670 0.000   0 2.670
CPUB79 23/06/2016 Call 13.500 0.045 0.045 0.000   163 0.045
CPUB89 23/06/2016 Put 13.500 2.915 2.915 0.000   0 2.915
CPUMG9 23/06/2016 Call 13.750 0.035 0.035 0.000   330 0.035
CPUMH9 23/06/2016 Put 13.750 3.160 3.160 0.000   0 3.160
CPUBY9 23/06/2016 Call 14.000 0.025 0.025 0.000   0 0.025
CPUBZ9 23/06/2016 Put 14.000 3.410 3.410 0.000   0 3.410
CPUNW9 23/06/2016 Call 14.250 0.020 0.020 0.000   151 0.020
CPUNX9 23/06/2016 Put 14.250 3.655 3.655 0.000   0 3.655
CPUC39 23/06/2016 Call 14.500 0.015 0.015 0.000   171 0.015
CPUC49 23/06/2016 Put 14.500 3.905 3.905 0.000   0 3.905
CPUFN9 23/06/2016 Call 15.000 0.007 0.007 0.000   0 0.007
CPUFO9 23/06/2016 Put 15.000 4.405 4.405 0.000   0 4.405
CPUGM9 23/06/2016 Call 16.000 0.002 0.002 0.000   0 0.002
CPUGN9 23/06/2016 Put 16.000 5.400 5.400 0.000   0 5.400
CPUFT7 28/07/2016 Call 8.750 2.095 2.095 0.000   0 2.095
CPUFU7 28/07/2016 Put 8.750 0.155 0.155 0.000   0 0.155
CPUFM7 28/07/2016 Call 9.000 1.890 1.890 0.000   0 1.890
CPUFN7 28/07/2016 Put 9.000 0.190 0.190 0.000   0 0.190
CPUEW7 28/07/2016 Call 9.250 1.690 1.690 0.000   0 1.690
CPUEX7 28/07/2016 Put 9.250 0.240 0.240 0.000   0 0.240
CPUF17 28/07/2016 Call 9.500 1.495 1.495 0.000   0 1.495
CPUF27 28/07/2016 Put 9.500 0.295 0.295 0.000   0 0.295
CPUFI7 28/07/2016 Call 9.750 1.315 1.315 0.000   0 1.315
CPUFJ7 28/07/2016 Put 9.750 0.360 0.360 0.000   0 0.360
CPUFK7 28/07/2016 Call 10.000 1.145 1.145 0.000   0 1.145
CPUFL7 28/07/2016 Put 10.000 0.445 0.445 0.000   0 0.445
CPUEU7 28/07/2016 Call 10.250 0.990 0.990 0.000   0 0.990
CPUEV7 28/07/2016 Put 10.250 0.540 0.540 0.000   0 0.540
CPUF57 28/07/2016 Call 10.500 0.850 0.850 0.000   0 0.850
CPUF67 28/07/2016 Put 10.500 0.650 0.650 0.000   0 0.650
CPUF77 28/07/2016 Call 10.750 0.720 0.720 0.000   0 0.720
CPUF87 28/07/2016 Put 10.750 0.770 0.770 0.000   0 0.770
CPUFO7 28/07/2016 Call 11.000 0.600 0.600 0.000   0 0.600
CPUFP7 28/07/2016 Put 11.000 0.900 0.900 0.000   0 0.900
CPUES7 28/07/2016 Call 11.250 0.495 0.495 0.000   0 0.495
CPUET7 28/07/2016 Put 11.250 1.050 1.050 0.000   0 1.050
CPUF37 28/07/2016 Call 11.500 0.405 0.405 0.000   0 0.405
CPUF47 28/07/2016 Put 11.500 1.215 1.215 0.000   0 1.215
CPUF97 28/07/2016 Call 11.750 0.330 0.330 0.000   0 0.330
CPUFF7 28/07/2016 Put 11.750 1.390 1.390 0.000   0 1.390
CPUFQ7 28/07/2016 Call 12.000 0.270 0.270 0.000   0 0.270
CPUFR7 28/07/2016 Put 12.000 1.585 1.585 0.000   0 1.585
CPUEY7 28/07/2016 Call 12.250 0.225 0.225 0.000   0 0.225
CPUEZ7 28/07/2016 Put 12.250 1.790 1.790 0.000   0 1.790
CPUFG7 28/07/2016 Call 12.500 0.195 0.195 0.000   0 0.195
CPUFH7 28/07/2016 Put 12.500 2.005 2.005 0.000   0 2.005
CPUY19 29/09/2016 Call 0.010 10.580 10.580 0.000   0 10.580
CPUUK9 29/09/2016 Call 7.500 3.265 3.265 0.000   0 3.265
CPUUL9 29/09/2016 Put 7.500 0.100 0.100 0.000   0 0.100
CPUTZ9 29/09/2016 Call 8.000 2.795 2.795 0.000   0 2.795
CPUU19 29/09/2016 Put 8.000 0.145 0.145 0.000   0 0.145
CPUSQ9 29/09/2016 Call 8.500 2.355 2.355 0.000   0 2.355
CPUSR9 29/09/2016 Put 8.500 0.215 0.215 0.000   0 0.215
CPUXA9 29/09/2016 Call 8.750 2.145 2.145 0.000   0 2.145
CPUXB9 29/09/2016 Put 8.750 0.255 0.255 0.000   0 0.255
CPUSS9 29/09/2016 Call 9.000 1.945 1.945 0.000   0 1.945
CPUST9 29/09/2016 Put 9.000 0.310 0.310 0.000   0 0.310
CPUX49 29/09/2016 Call 9.250 1.750 1.750 0.000   0 1.750
CPUX59 29/09/2016 Put 9.250 0.370 0.370 0.000   0 0.370
CPUNS9 29/09/2016 Call 9.500 1.565 1.565 0.000   0 1.565
CPUNT9 29/09/2016 Put 9.500 0.435 0.435 0.000   0 0.435
CPUXC9 29/09/2016 Call 9.750 1.395 1.395 0.000   0 1.395
CPUXD9 29/09/2016 Put 9.750 0.520 0.520 0.000   0 0.520
CPUKU9 29/09/2016 Call 10.000 1.230 1.230 0.000   0 1.230
CPUKV9 29/09/2016 Put 10.000 0.610 0.610 0.000   0 0.610
CPUX69 29/09/2016 Call 10.250 1.085 1.085 0.000   0 1.085
CPUX79 29/09/2016 Put 10.250 0.715 0.715 0.000   0 0.715
CPUJA9 29/09/2016 Call 10.500 0.945 0.945 0.000   0 0.945
CPUJB9 29/09/2016 Put 10.500 0.830 0.830 0.000   0 0.830
CPUX89 29/09/2016 Call 10.750 0.820 0.820 0.000   0 0.820
CPUX99 29/09/2016 Put 10.750 0.960 0.960 0.000   25 0.960
CPUJ39 29/09/2016 Call 11.000 0.710 0.710 0.000   0 0.710
CPUJ49 29/09/2016 Put 11.000 1.100 1.100 0.000   16 1.100
CPUWZ9 29/09/2016 Call 11.250 0.605 0.605 0.000   0 0.605
CPUX19 29/09/2016 Put 11.250 1.245 1.245 0.000   0 1.245
CPUIW9 29/09/2016 Call 11.500 0.520 0.520 0.000   0 0.520
CPUIX9 29/09/2016 Put 11.500 1.410 1.410 0.000   0 1.410
CPUXF9 29/09/2016 Call 11.750 0.440 0.440 0.000   0 0.440
CPUXG9 29/09/2016 Put 11.750 1.580 1.580 0.000   0 1.580
CPUJ19 29/09/2016 Call 12.000 0.375 0.375 0.000   0 0.375
CPUJ29 29/09/2016 Put 12.000 1.765 1.765 0.000   0 1.765
CPUX29 29/09/2016 Call 12.250 0.315 0.315 0.000   0 0.315
CPUX39 29/09/2016 Put 12.250 1.950 1.950 0.000   0 1.950
CPUIS9 29/09/2016 Call 12.500 0.265 0.265 0.000   0 0.265
CPUIT9 29/09/2016 Put 12.500 2.150 2.150 0.000   0 2.150
CPUYC9 29/09/2016 Call 12.750 0.220 0.220 0.000   92 0.220
CPUYD9 29/09/2016 Put 12.750 2.350 2.350 0.000   0 2.350
CPUIQ9 29/09/2016 Call 13.000 0.185 0.185 0.000   0 0.185
CPUIR9 29/09/2016 Put 13.000 2.565 2.565 0.000   0 2.565
CPUZR9 29/09/2016 Call 13.250 0.150 0.150 0.000   0 0.150
CPUZS9 29/09/2016 Put 13.250 2.780 2.780 0.000   0 2.780
CPUIU9 29/09/2016 Call 13.500 0.125 0.125 0.000   0 0.125
CPUIV9 29/09/2016 Put 13.500 3.005 3.005 0.000   0 3.005
CPUB37 29/09/2016 Call 13.750 0.105 0.105 0.000   0 0.105
CPUB47 29/09/2016 Put 13.750 3.235 3.235 0.000   0 3.235
CPUIY9 29/09/2016 Call 14.000 0.085 0.085 0.000   0 0.085
CPUIZ9 29/09/2016 Put 14.000 3.470 3.470 0.000   0 3.470
CPUIO9 29/09/2016 Call 14.500 0.060 0.060 0.000   0 0.060
CPUIP9 29/09/2016 Put 14.500 3.945 3.945 0.000   0 3.945
CPUJ59 29/09/2016 Call 15.000 0.040 0.040 0.000   0 0.040
CPUJ69 29/09/2016 Put 15.000 4.440 4.440 0.000   0 4.440
CPUDP7 22/12/2016 Call 0.010 10.625 10.625 0.000   0 10.625
CPUUM9 22/12/2016 Call 7.500 3.285 3.285 0.000   0 3.285
CPUUN9 22/12/2016 Put 7.500 0.140 0.140 0.000   0 0.140
CPUU29 22/12/2016 Call 8.000 2.840 2.840 0.000   0 2.840
CPUU39 22/12/2016 Put 8.000 0.200 0.200 0.000   0 0.200
CPUSU9 22/12/2016 Call 8.500 2.425 2.425 0.000   0 2.425
CPUSV9 22/12/2016 Put 8.500 0.280 0.280 0.000   0 0.280
CPUE57 22/12/2016 Call 8.750 2.225 2.225 0.000   0 2.225
CPUE67 22/12/2016 Put 8.750 0.335 0.335 0.000   0 0.335
CPUSW9 22/12/2016 Call 9.000 2.030 2.030 0.000   0 2.030
CPUSX9 22/12/2016 Put 9.000 0.395 0.395 0.000   0 0.395
CPUDW7 22/12/2016 Call 9.250 1.850 1.850 0.000   0 1.850
CPUDX7 22/12/2016 Put 9.250 0.465 0.465 0.000   0 0.465
CPUNU9 22/12/2016 Call 9.500 1.675 1.675 0.000   0 1.675
CPUNV9 22/12/2016 Put 9.500 0.540 0.540 0.000   0 0.540
CPUCU7 22/12/2016 Call 9.750 1.510 1.510 0.000   0 1.510
CPUCV7 22/12/2016 Put 9.750 0.630 0.630 0.000   0 0.630
CPUMY9 22/12/2016 Call 10.000 1.355 1.355 0.000   0 1.355
CPUMZ9 22/12/2016 Put 10.000 0.725 0.725 0.000   0 0.725
CPUCI7 22/12/2016 Call 10.250 1.210 1.210 0.000   0 1.210
CPUCJ7 22/12/2016 Put 10.250 0.830 0.830 0.000   0 0.830
CPUMI9 22/12/2016 Call 10.500 1.075 1.075 0.000   0 1.075
CPUMJ9 22/12/2016 Put 10.500 0.945 0.945 0.000   0 0.945
CPUCO7 22/12/2016 Call 10.750 0.955 0.955 0.000   0 0.955
CPUCP7 22/12/2016 Put 10.750 1.070 1.070 0.000   0 1.070
CPUMW9 22/12/2016 Call 11.000 0.845 0.845 0.000   0 0.845
CPUMX9 22/12/2016 Put 11.000 1.200 1.200 0.000   8 1.200
CPUCM7 22/12/2016 Call 11.250 0.750 0.750 0.000   0 0.750
CPUCN7 22/12/2016 Put 11.250 1.345 1.345 0.000   0 1.345
CPUMU9 22/12/2016 Call 11.500 0.655 0.655 0.000   0 0.655
CPUMV9 22/12/2016 Put 11.500 1.495 1.495 0.000   0 1.495
CPUCS7 22/12/2016 Call 11.750 0.575 0.575 0.000   0 0.575
CPUCT7 22/12/2016 Put 11.750 1.660 1.660 0.000   0 1.660
CPUMO9 22/12/2016 Call 12.000 0.500 0.500 0.000   0 0.500
CPUMP9 22/12/2016 Put 12.000 1.830 1.830 0.000   20 1.830
CPUCK7 22/12/2016 Call 12.250 0.435 0.435 0.000   0 0.435
CPUCL7 22/12/2016 Put 12.250 2.015 2.015 0.000   0 2.015
CPUMS9 22/12/2016 Call 12.500 0.370 0.370 0.000   0 0.370
CPUMT9 22/12/2016 Put 12.500 2.205 2.205 0.000   0 2.205
CPUCQ7 22/12/2016 Call 12.750 0.320 0.320 0.000   0 0.320
CPUCR7 22/12/2016 Put 12.750 2.410 2.410 0.000   0 2.410
CPUMM9 22/12/2016 Call 13.000 0.270 0.270 0.000   0 0.270
CPUMN9 22/12/2016 Put 13.000 2.615 2.615 0.000   0 2.615
CPUDQ7 22/12/2016 Call 13.250 0.230 0.230 0.000   0 0.230
CPUDR7 22/12/2016 Put 13.250 2.830 2.830 0.000   0 2.830
CPUMK9 22/12/2016 Call 13.500 0.195 0.195 0.000   0 0.195
CPUML9 22/12/2016 Put 13.500 3.045 3.045 0.000   0 3.045
CPUMQ9 22/12/2016 Call 14.000 0.150 0.150 0.000   0 0.150
CPUMR9 22/12/2016 Put 14.000 3.500 3.500 0.000   0 3.500
CPUNY9 22/12/2016 Call 14.500 0.120 0.120 0.000   0 0.120
CPUNZ9 22/12/2016 Put 14.500 3.975 3.975 0.000   0 3.975
CPUXP9 30/03/2017 Call 8.500 2.485 2.485 0.000   0 2.485
CPUXQ9 30/03/2017 Put 8.500 0.375 0.375 0.000   0 0.375
CPUXR9 30/03/2017 Call 9.000 2.110 2.110 0.000   0 2.110
CPUXS9 30/03/2017 Put 9.000 0.500 0.500 0.000   0 0.500
CPUXN9 30/03/2017 Call 9.500 1.770 1.770 0.000   0 1.770
CPUXO9 30/03/2017 Put 9.500 0.660 0.660 0.000   0 0.660
CPUXT9 30/03/2017 Call 10.000 1.460 1.460 0.000   0 1.460
CPUXU9 30/03/2017 Put 10.000 0.850 0.850 0.000   0 0.850
CPUXL9 30/03/2017 Call 10.500 1.190 1.190 0.000   0 1.190
CPUXM9 30/03/2017 Put 10.500 1.075 1.075 0.000   0 1.075
CPUXV9 30/03/2017 Call 11.000 0.955 0.955 0.000   0 0.955
CPUXW9 30/03/2017 Put 11.000 1.335 1.335 0.000   0 1.335
CPUXH9 30/03/2017 Call 11.500 0.755 0.755 0.000   0 0.755
CPUXI9 30/03/2017 Put 11.500 1.630 1.630 0.000   0 1.630
CPUXY9 30/03/2017 Call 12.000 0.590 0.590 0.000   0 0.590
CPUXZ9 30/03/2017 Put 12.000 1.960 1.960 0.000   0 1.960
CPUXJ9 30/03/2017 Call 12.500 0.460 0.460 0.000   0 0.460
CPUXK9 30/03/2017 Put 12.500 2.325 2.325 0.000   0 2.325
CPUYE9 30/03/2017 Call 13.000 0.350 0.350 0.000   0 0.350
CPUYF9 30/03/2017 Put 13.000 2.710 2.710 0.000   0 2.710
CPUZL9 30/03/2017 Call 13.500 0.265 0.265 0.000   0 0.265
CPUZM9 30/03/2017 Put 13.500 3.130 3.130 0.000   0 3.130
CPUB57 30/03/2017 Call 14.000 0.200 0.200 0.000   0 0.200
CPUB67 30/03/2017 Put 14.000 3.565 3.565 0.000   0 3.565
CPUE17 29/06/2017 Call 8.500 2.545 2.545 0.000   0 2.545
CPUE27 29/06/2017 Put 8.500 0.435 0.435 0.000   0 0.435
CPUDS7 29/06/2017 Call 9.000 2.185 2.185 0.000   0 2.185
CPUDT7 29/06/2017 Put 9.000 0.570 0.570 0.000   0 0.570
CPUCY7 29/06/2017 Call 9.500 1.855 1.855 0.000   0 1.855
CPUCZ7 29/06/2017 Put 9.500 0.740 0.740 0.000   0 0.740
CPUDN7 29/06/2017 Call 10.000 1.560 1.560 0.000   0 1.560
CPUDO7 29/06/2017 Put 10.000 0.935 0.935 0.000   0 0.935
CPUCW7 29/06/2017 Call 10.500 1.295 1.295 0.000   0 1.295
CPUCX7 29/06/2017 Put 10.500 1.160 1.160 0.000   0 1.160
CPUD37 29/06/2017 Call 11.000 1.060 1.060 0.000   0 1.060
CPUD47 29/06/2017 Put 11.000 1.420 1.420 0.000   0 1.420
CPUD97 29/06/2017 Call 11.500 0.860 0.860 0.000   0 0.860
CPUDK7 29/06/2017 Put 11.500 1.710 1.710 0.000   0 1.710
CPUD57 29/06/2017 Call 12.000 0.690 0.690 0.000   0 0.690
CPUD67 29/06/2017 Put 12.000 2.030 2.030 0.000   0 2.030
CPUDL7 29/06/2017 Call 12.500 0.545 0.545 0.000   0 0.545
CPUDM7 29/06/2017 Put 12.500 2.385 2.385 0.000   0 2.385
CPUD17 29/06/2017 Call 13.000 0.430 0.430 0.000   0 0.430
CPUD27 29/06/2017 Put 13.000 2.765 2.765 0.000   0 2.765
CPUD77 29/06/2017 Call 13.500 0.340 0.340 0.000   0 0.340
CPUD87 29/06/2017 Put 13.500 3.175 3.175 0.000   0 3.175

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.