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 12.900 Down -0.250 12.890 12.900 13.050 13.130 12.850 1,724,685 Options Warrants & Structured Products CFDs  

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 12.770 12.770 0.000   0 13.025
CPUIZ8 28/08/2014 Call 10.000 2.915 2.915 0.000   0 3.165
CPUJ18 28/08/2014 Put 10.000 0.002 0.002 0.000   0 0.001
CPUGW8 28/08/2014 Call 10.250 2.665 2.665 0.000   0 2.915
CPUGX8 28/08/2014 Put 10.250 0.004 0.004 0.000   0 0.002
CPUI38 28/08/2014 Call 10.500 2.415 2.415 0.000   0 2.665
CPUI48 28/08/2014 Put 10.500 0.006 0.006 0.000   0 0.003
CPUI98 28/08/2014 Call 10.750 2.165 2.165 0.000   0 2.415
CPUIP8 28/08/2014 Put 10.750 0.008 0.008 0.000   0 0.004
CPUGS8 28/08/2014 Call 11.000 1.920 1.920 0.000   0 2.170
CPUGT8 28/08/2014 Put 11.000 0.010 0.010 0.000   0 0.006
CPUGU8 28/08/2014 Call 11.250 1.670 1.670 0.000   41 1.920
CPUGV8 28/08/2014 Put 11.250 0.015 0.015 0.000   60 0.008
CPUI78 28/08/2014 Call 11.500 1.420 1.420 0.000   0 1.670
CPUI88 28/08/2014 Put 11.500 0.025 0.025 0.000   60 0.010
CPUIW8 28/08/2014 Call 11.750 1.175 1.175 0.000   0 1.420
CPUIX8 28/08/2014 Put 11.750 0.035 0.035 0.000   300 0.020
CPUGO8 28/08/2014 Call 12.000 0.935 0.935 0.000   0 1.175
CPUGP8 28/08/2014 Put 12.000 0.060 0.060 0.000   120 0.030
CPUI18 28/08/2014 Call 12.250 0.700 0.700 0.000   0 0.930
CPUI28 28/08/2014 Put 12.250 0.095 0.095 0.000   585 0.050
CPUQJ8 28/08/2014 Call 12.260 0.595 0.595 0.000   0 0.810
CPUQK8 28/08/2014 Put 12.260 0.100 0.100 0.000   0 0.050
CPUI58 28/08/2014 Call 12.500 0.490 0.490 0.000   102 0.700
CPUI68 28/08/2014 Put 12.500 0.160 0.160 0.000   0 0.090
CPUQM8 28/08/2014 Call 12.510 0.405 0.405 0.000   0 0.590
CPUQL8 28/08/2014 Put 12.510 0.160 0.160 0.000   0 0.090
CPUIS8 28/08/2014 Call 12.750 0.315 0.315 0.000   285 0.485
CPUIT8 28/08/2014 Put 12.750 0.255 0.255 0.000   524 0.150
CPUQQ8 28/08/2014 Call 12.760 0.255 0.255 0.000   110 0.395
CPUQP8 28/08/2014 Put 12.760 0.255 0.255 0.000   0 0.155
CPUIQ8 28/08/2014 Call 13.000 0.180 0.180 0.000   1,005 0.305
CPUIR8 28/08/2014 Put 13.000 0.390 0.390 0.000   7 0.250
CPUQN8 28/08/2014 Call 13.010 0.145 0.145 0.000   150 0.245
CPUQO8 28/08/2014 Put 13.010 0.395 0.395 0.000   0 0.250
CPUGY8 28/08/2014 Call 13.250 0.095 0.095 0.000   990 0.175
CPUGZ8 28/08/2014 Put 13.250 0.565 0.565 0.000   61 0.385
CPUIU8 28/08/2014 Call 13.500 0.045 0.045 0.000   0 0.090
CPUIV8 28/08/2014 Put 13.500 0.770 0.770 0.000   10 0.565
CPUGQ8 28/08/2014 Call 13.750 0.020 0.020 0.000   807 0.045
CPUGR8 28/08/2014 Put 13.750 0.995 0.995 0.000   0 0.770
CPUJC8 28/08/2014 Call 14.000 0.007 0.007 0.000   195 0.020
CPUJD8 28/08/2014 Put 14.000 1.235 1.235 0.000   0 0.995
CPUJW8 28/08/2014 Call 14.250 0.003 0.003 0.000   0 0.009
CPUJX8 28/08/2014 Put 14.250 1.485 1.485 0.000   0 1.235
CPULS8 28/08/2014 Call 14.500 0.001 0.001 0.000   0 0.004
CPULT8 28/08/2014 Put 14.500 1.735 1.735 0.000   0 1.480
CPUQ58 28/08/2014 Call 14.750 0.000 0.000 0.000   0 0.002
CPUQ68 28/08/2014 Put 14.750 1.985 1.985 0.000   0 1.725
CPURU8 28/08/2014 Call 15.000 0.000 0.000 0.000      
CPURV8 28/08/2014 Put 15.000 2.235 2.235 0.000      
CPUW77 25/09/2014 Call 0.010 12.795 12.795 0.000   12,941 13.050
CPUSW9 25/09/2014 Call 9.000 3.915 3.915 0.000   0 4.165
CPUSX9 25/09/2014 Put 9.000 0.001 0.001 0.000   45 0.001
CPUVM7 25/09/2014 Call 9.250 3.665 3.665 0.000   0 3.915
CPUVN7 25/09/2014 Put 9.250 0.002 0.002 0.000   0 0.001
CPUTB9 25/09/2014 Call 9.500 3.415 3.415 0.000   0 3.665
CPUTC9 25/09/2014 Put 9.500 0.003 0.003 0.000   135 0.002
CPUVC7 25/09/2014 Call 9.750 3.165 3.165 0.000   0 3.415
CPUVD7 25/09/2014 Put 9.750 0.005 0.005 0.000   0 0.004
CPUT59 25/09/2014 Call 10.000 2.915 2.915 0.000   0 3.165
CPUT69 25/09/2014 Put 10.000 0.007 0.007 0.000   20 0.005
CPUVK7 25/09/2014 Call 10.250 2.665 2.665 0.000   0 2.915
CPUVL7 25/09/2014 Put 10.250 0.010 0.010 0.000   10 0.007
CPUT99 25/09/2014 Call 10.500 2.415 2.415 0.000   5 2.665
CPUTA9 25/09/2014 Put 10.500 0.015 0.015 0.000   70 0.009
CPUVG7 25/09/2014 Call 10.750 2.165 2.165 0.000   200 2.415
CPUVH7 25/09/2014 Put 10.750 0.020 0.020 0.000   25 0.010
CPUTU9 25/09/2014 Call 11.000 1.920 1.920 0.000   83 2.170
CPUTV9 25/09/2014 Put 11.000 0.030 0.030 0.000   20 0.015
CPUVI7 25/09/2014 Call 11.250 1.675 1.675 1.675 10 10 1.920
CPUVJ7 25/09/2014 Put 11.250 0.040 0.040 0.000   0 0.020
CPUYG9 25/09/2014 Call 11.500 1.430 1.430 0.000   30 1.670
CPUYH9 25/09/2014 Put 11.500 0.050 0.050 0.000   360 0.030
CPUW87 25/09/2014 Call 11.750 1.190 1.190 0.000   10 1.425
CPUW97 25/09/2014 Put 11.750 0.075 0.075 0.065 150 5 0.045
CPUZA9 25/09/2014 Call 12.000 0.955 0.955 0.000   25 1.185
CPUZB9 25/09/2014 Put 12.000 0.105 0.105 0.000   0 0.070
CPUWM7 25/09/2014 Call 12.250 0.740 0.740 0.000   0 0.955
CPUWN7 25/09/2014 Put 12.250 0.155 0.155 0.000   25 0.105
CPUDK7 25/09/2014 Call 12.500 0.545 0.545 0.000   381 0.735
CPUDL7 25/09/2014 Put 12.500 0.225 0.225 0.225 207 75 0.155
CPUYH7 25/09/2014 Call 12.750 0.385 0.385 0.000   387 0.540
CPUYI7 25/09/2014 Put 12.750 0.320 0.320 0.000   0 0.235
CPUFR7 25/09/2014 Call 13.000 0.255 0.255 0.000   975 0.375
CPUFS7 25/09/2014 Put 13.000 0.450 0.450 0.000   17 0.335
CPUDO8 25/09/2014 Call 13.250 0.160 0.160 0.000   3,310 0.245
CPUDP8 25/09/2014 Put 13.250 0.615 0.615 0.000   4 0.475
CPUL57 25/09/2014 Call 13.500 0.100 0.100 0.000   160 0.150
CPUL67 25/09/2014 Put 13.500 0.805 0.805 0.000   2 0.635
CPUGK8 25/09/2014 Call 13.750 0.060 0.060 0.000   0 0.095
CPUGL8 25/09/2014 Put 13.750 1.015 1.015 0.000   84 0.820
CPUJE8 25/09/2014 Call 14.000 0.035 0.035 0.000   15 0.060
CPUJF8 25/09/2014 Put 14.000 1.245 1.245 0.000   0 1.030
CPUJY8 25/09/2014 Call 14.250 0.020 0.020 0.000   27 0.040
CPUJZ8 25/09/2014 Put 14.250 1.485 1.485 0.000   0 1.250
CPULU8 25/09/2014 Call 14.500 0.010 0.010 0.000   0 0.035
CPULW8 25/09/2014 Put 14.500 1.735 1.735 0.000   0 1.485
CPUQ78 25/09/2014 Call 14.750 0.006 0.006 0.000   0 0.030
CPUQ88 25/09/2014 Put 14.750 1.980 1.980 0.000   0 1.730
CPURW8 25/09/2014 Call 15.000 0.003 0.003 0.000      
CPURX8 25/09/2014 Put 15.000 2.230 2.230 0.000      
CPURR8 30/10/2014 Call 0.010 12.825 12.825 0.000   0 13.085
CPULK8 30/10/2014 Call 10.500 2.420 2.420 0.000   0 2.665
CPULL8 30/10/2014 Put 10.500 0.025 0.025 0.000   15 0.015
CPUKW8 30/10/2014 Call 10.750 2.170 2.170 0.000   0 2.415
CPUKX8 30/10/2014 Put 10.750 0.035 0.035 0.000   0 0.020
CPUKM8 30/10/2014 Call 11.000 1.925 1.925 0.000   0 2.170
CPUKN8 30/10/2014 Put 11.000 0.050 0.050 0.000   0 0.030
CPULD8 30/10/2014 Call 11.250 1.680 1.680 0.000   0 1.925
CPULE8 30/10/2014 Put 11.250 0.065 0.065 0.000   151 0.040
CPUL38 30/10/2014 Call 11.500 1.445 1.445 0.000   0 1.680
CPUL48 30/10/2014 Put 11.500 0.085 0.085 0.000   127 0.055
CPUKU8 30/10/2014 Call 11.750 1.215 1.215 0.000   0 1.440
CPUKV8 30/10/2014 Put 11.750 0.115 0.115 0.000   0 0.080
CPUKO8 30/10/2014 Call 12.000 1.000 1.000 0.000   0 1.210
CPUKP8 30/10/2014 Put 12.000 0.160 0.160 0.000   15 0.110
CPULF8 30/10/2014 Call 12.250 0.805 0.805 0.000   10 0.995
CPULG8 30/10/2014 Put 12.250 0.220 0.220 0.000   7 0.155
CPULB8 30/10/2014 Call 12.500 0.630 0.630 0.000   15 0.795
CPULC8 30/10/2014 Put 12.500 0.300 0.300 0.000   0 0.220
CPUKY8 30/10/2014 Call 12.750 0.480 0.480 0.000   0 0.620
CPUKZ8 30/10/2014 Put 12.750 0.400 0.400 0.000   1,500 0.300
CPUKS8 30/10/2014 Call 13.000 0.350 0.350 0.000   308 0.460
CPUKT8 30/10/2014 Put 13.000 0.530 0.530 0.000   0 0.410
CPUL98 30/10/2014 Call 13.250 0.250 0.250 0.000   6,521 0.335
CPULA8 30/10/2014 Put 13.250 0.680 0.680 0.000   0 0.540
CPUL58 30/10/2014 Call 13.500 0.175 0.175 0.000   184 0.230
CPUL68 30/10/2014 Put 13.500 0.860 0.860 0.000   0 0.695
CPUL18 30/10/2014 Call 13.750 0.115 0.115 0.000   500 0.150
CPUL28 30/10/2014 Put 13.750 1.055 1.055 0.000   0 0.870
CPUKQ8 30/10/2014 Call 14.000 0.080 0.080 0.000   115 0.095
CPUKR8 30/10/2014 Put 14.000 1.270 1.270 0.000   0 1.060
CPUL78 30/10/2014 Call 14.250 0.050 0.050 0.000   0 0.065
CPUL88 30/10/2014 Put 14.250 1.505 1.505 0.000   0 1.270
CPULX8 30/10/2014 Call 14.500 0.035 0.035 0.000   0 0.040
CPULY8 30/10/2014 Put 14.500 1.740 1.740 0.000   0 1.495
CPUQ98 30/10/2014 Call 14.750 0.020 0.020 0.000   0 0.030
CPUQA8 30/10/2014 Put 14.750 1.990 1.990 0.000   0 1.735
CPURY8 30/10/2014 Call 15.000 0.010 0.010 0.000      
CPURZ8 30/10/2014 Put 15.000 2.235 2.235 0.000      
CPUN48 27/11/2014 Call 10.500 2.420 2.420 0.000   0 2.665
CPUN58 27/11/2014 Put 10.500 0.035 0.035 0.000   0 0.020
CPUMI8 27/11/2014 Call 10.750 2.175 2.175 0.000   0 2.420
CPUMJ8 27/11/2014 Put 10.750 0.050 0.050 0.000   0 0.035
CPUM68 27/11/2014 Call 11.000 1.935 1.935 0.000   150 2.175
CPUM78 27/11/2014 Put 11.000 0.070 0.070 0.000   0 0.050
CPUMS8 27/11/2014 Call 11.250 1.695 1.695 0.000   0 1.930
CPUMT8 27/11/2014 Put 11.250 0.095 0.095 0.095 78 0 0.065
CPUMM8 27/11/2014 Call 11.500 1.470 1.470 0.000   0 1.695
CPUMN8 27/11/2014 Put 11.500 0.125 0.125 0.000   0 0.090
CPUMG8 27/11/2014 Call 11.750 1.255 1.255 0.000   0 1.465
CPUMH8 27/11/2014 Put 11.750 0.165 0.165 0.000   0 0.125
CPUMA8 27/11/2014 Call 12.000 1.055 1.055 0.000   0 1.245
CPUMB8 27/11/2014 Put 12.000 0.215 0.215 0.000   0 0.165
CPUMY8 27/11/2014 Call 12.250 0.870 0.870 0.000   0 1.040
CPUMZ8 27/11/2014 Put 12.250 0.285 0.285 0.000   0 0.220
CPUMQ8 27/11/2014 Call 12.500 0.705 0.705 0.000   0 0.850
CPUMR8 27/11/2014 Put 12.500 0.365 0.365 0.000   0 0.290
CPUME8 27/11/2014 Call 12.750 0.565 0.565 0.000   0 0.680
CPUMF8 27/11/2014 Put 12.750 0.470 0.470 0.000   0 0.375
CPUMC8 27/11/2014 Call 13.000 0.440 0.440 0.000   0 0.535
CPUMD8 27/11/2014 Put 13.000 0.595 0.595 0.000   0 0.480
CPUMW8 27/11/2014 Call 13.250 0.335 0.335 0.000   0 0.410
CPUMX8 27/11/2014 Put 13.250 0.740 0.740 0.000   0 0.610
CPUMK8 27/11/2014 Call 13.500 0.250 0.250 0.000   500 0.310
CPUML8 27/11/2014 Put 13.500 0.905 0.905 0.000   0 0.750
CPUM88 27/11/2014 Call 13.750 0.185 0.185 0.000   0 0.230
CPUM98 27/11/2014 Put 13.750 1.090 1.090 0.000   0 0.910
CPUMU8 27/11/2014 Call 14.000 0.130 0.130 0.000   0 0.165
CPUMV8 27/11/2014 Put 14.000 1.295 1.295 0.000   0 1.090
CPUMO8 27/11/2014 Call 14.250 0.090 0.090 0.000   114 0.120
CPUMP8 27/11/2014 Put 14.250 1.515 1.515 0.000   0 1.285
CPUN28 27/11/2014 Call 14.500 0.065 0.065 0.000   0 0.085
CPUN38 27/11/2014 Put 14.500 1.750 1.750 0.000   0 1.505
CPUQB8 27/11/2014 Call 14.750 0.045 0.045 0.000   0 0.055
CPUQC8 27/11/2014 Put 14.750 1.990 1.990 0.000   0 1.740
CPUS18 27/11/2014 Call 15.000 0.030 0.030 0.000      
CPUS28 27/11/2014 Put 15.000 2.235 2.235 0.000      
CPUC78 18/12/2014 Call 0.010 12.875 12.875 0.000   0 13.130
CPUPK8 18/12/2014 Call 7.000 5.910 5.910 0.000   110 6.160
CPUPL8 18/12/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CPUIO8 18/12/2014 Call 8.000 4.910 4.910 0.000   140 5.165
CPUIN8 18/12/2014 Put 8.000 0.001 0.001 0.000   0 0.001
CPUIF8 18/12/2014 Call 9.000 3.915 3.915 0.000   0 4.165
CPUIG8 18/12/2014 Put 9.000 0.007 0.007 0.000   0 0.005
CPUB28 18/12/2014 Call 9.250 3.665 3.665 0.000   0 3.915
CPUB38 18/12/2014 Put 9.250 0.010 0.010 0.000   35 0.008
CPUJL9 18/12/2014 Call 9.500 3.415 3.415 0.000   0 3.665
CPUJM9 18/12/2014 Put 9.500 0.015 0.015 0.000   0 0.010
CPUNM8 18/12/2014 Call 9.510 3.350 3.350 0.000   305 3.615
CPUNN8 18/12/2014 Put 9.510 0.015 0.015 0.000   0 0.010
CPUBH8 18/12/2014 Call 9.750 3.165 3.165 0.000   0 3.415
CPUBI8 18/12/2014 Put 9.750 0.020 0.020 0.000   0 0.015
CPUII8 18/12/2014 Call 10.000 2.915 2.915 0.000   30 3.165
CPUIH8 18/12/2014 Put 10.000 0.025 0.025 0.000   1,250 0.020
CPUB48 18/12/2014 Call 10.250 2.665 2.665 0.000   0 2.920
CPUB58 18/12/2014 Put 10.250 0.035 0.035 0.000   15 0.025
CPUQ79 18/12/2014 Call 10.500 2.420 2.420 0.000   0 2.670
CPUQ89 18/12/2014 Put 10.500 0.045 0.045 0.000   0 0.035
CPUBF8 18/12/2014 Call 10.750 2.175 2.175 0.000   0 2.430
CPUBG8 18/12/2014 Put 10.750 0.060 0.060 0.000   74 0.045
CPUIJ8 18/12/2014 Call 11.000 1.940 1.940 0.000   0 2.185
CPUIK8 18/12/2014 Put 11.000 0.080 0.080 0.000   262 0.060
CPUB68 18/12/2014 Call 11.250 1.715 1.715 0.000   0 1.950
CPUB78 18/12/2014 Put 11.250 0.105 0.105 0.000   125 0.075
CPUYI9 18/12/2014 Call 11.500 1.500 1.500 0.000   10 1.725
CPUYJ9 18/12/2014 Put 11.500 0.140 0.140 0.000   458 0.100
CPUBJ8 18/12/2014 Call 11.750 1.295 1.295 0.000   7 1.505
CPUBK8 18/12/2014 Put 11.750 0.185 0.185 0.000   30 0.135
CPUIM8 18/12/2014 Call 12.000 1.105 1.105 0.000   320 1.300
CPUIL8 18/12/2014 Put 12.000 0.240 0.240 0.000   273 0.180
CPUB88 18/12/2014 Call 12.250 0.925 0.925 0.000   40 1.100
CPUB98 18/12/2014 Put 12.250 0.310 0.310 0.000   30 0.230
CPUDM7 18/12/2014 Call 12.500 0.760 0.760 0.000   50 0.920
CPUDN7 18/12/2014 Put 12.500 0.390 0.390 0.000   0 0.300
CPUBL8 18/12/2014 Call 12.750 0.610 0.610 0.000   65 0.760
CPUBM8 18/12/2014 Put 12.750 0.495 0.495 0.000   41 0.385
CPUFT7 18/12/2014 Call 13.000 0.485 0.485 0.000   160 0.615
CPUFU7 18/12/2014 Put 13.000 0.615 0.615 0.000   60 0.485
CPUDQ8 18/12/2014 Call 13.250 0.375 0.375 0.000   60 0.485
CPUDR8 18/12/2014 Put 13.250 0.760 0.760 0.000   27 0.610
CPUL77 18/12/2014 Call 13.500 0.285 0.285 0.000   400 0.380
CPUL87 18/12/2014 Put 13.500 0.920 0.920 0.000   0 0.760
CPUGM8 18/12/2014 Call 13.750 0.210 0.210 0.000   0 0.290
CPUGN8 18/12/2014 Put 13.750 1.105 1.105 0.000   15 0.925
CPUJG8 18/12/2014 Call 14.000 0.150 0.150 0.000   110 0.215
CPUJH8 18/12/2014 Put 14.000 1.310 1.310 0.000   0 1.105
CPUK18 18/12/2014 Call 14.250 0.110 0.110 0.000   73 0.155
CPUK28 18/12/2014 Put 14.250 1.525 1.525 0.000   0 1.305
CPULZ8 18/12/2014 Call 14.500 0.075 0.075 0.000   84 0.110
CPUM18 18/12/2014 Put 14.500 1.755 1.755 0.000   0 1.520
CPUQD8 18/12/2014 Call 14.750 0.055 0.055 0.000   0 0.075
CPUQE8 18/12/2014 Put 14.750 1.995 1.995 0.000   0 1.750
CPUS38 18/12/2014 Call 15.000 0.035 0.035 0.000      
CPUS48 18/12/2014 Put 15.000 2.235 2.235 0.000      
CPURS8 29/01/2015 Call 11.000 2.010 2.010 0.000   0 2.235
CPURT8 29/01/2015 Put 11.000 0.110 0.110 0.000   0 0.085
CPUR48 29/01/2015 Call 11.250 1.795 1.795 0.000   0 2.010
CPUR58 29/01/2015 Put 11.250 0.145 0.145 0.000   0 0.110
CPUR88 29/01/2015 Call 11.500 1.590 1.590 0.000   0 1.795
CPUR98 29/01/2015 Put 11.500 0.190 0.190 0.000   0 0.140
CPURL8 29/01/2015 Call 11.750 1.390 1.390 0.000   0 1.585
CPURM8 29/01/2015 Put 11.750 0.240 0.240 0.000   0 0.180
CPUQV8 29/01/2015 Call 12.000 1.205 1.205 0.000   0 1.385
CPUQW8 29/01/2015 Put 12.000 0.305 0.305 0.000   0 0.225
CPUQZ8 29/01/2015 Call 12.250 1.025 1.025 0.000   0 1.200
CPUR18 29/01/2015 Put 12.250 0.375 0.375 0.000   0 0.290
CPURH8 29/01/2015 Call 12.500 0.860 0.860 0.000   0 1.025
CPURI8 29/01/2015 Put 12.500 0.460 0.460 0.000   0 0.360
CPURN8 29/01/2015 Call 12.750 0.715 0.715 0.000   0 0.865
CPURO8 29/01/2015 Put 12.750 0.560 0.560 0.000   0 0.450
CPUQT8 29/01/2015 Call 13.000 0.585 0.585 0.000   0 0.720
CPUQU8 29/01/2015 Put 13.000 0.680 0.680 0.000   0 0.555
CPUR68 29/01/2015 Call 13.250 0.470 0.470 0.000   0 0.590
CPUR78 29/01/2015 Put 13.250 0.820 0.820 0.000   0 0.680
CPURF8 29/01/2015 Call 13.500 0.370 0.370 0.000   0 0.480
CPURG8 29/01/2015 Put 13.500 0.975 0.975 0.000   0 0.820
CPURP8 29/01/2015 Call 13.750 0.290 0.290 0.000   2 0.385
CPURQ8 29/01/2015 Put 13.750 1.150 1.150 0.000   0 0.980
CPUQR8 29/01/2015 Call 14.000 0.220 0.220 0.000   48 0.300
CPUQS8 29/01/2015 Put 14.000 1.340 1.340 0.000   0 1.150
CPUR28 29/01/2015 Call 14.250 0.170 0.170 0.000   25 0.230
CPUR38 29/01/2015 Put 14.250 1.550 1.550 0.000   0 1.340
CPURJ8 29/01/2015 Call 14.500 0.130 0.130 0.000   0 0.175
CPURK8 29/01/2015 Put 14.500 1.775 1.775 0.000   0 1.550
CPUQX8 29/01/2015 Call 14.750 0.100 0.100 0.000   0 0.130
CPUQY8 29/01/2015 Put 14.750 2.005 2.005 0.000   0 1.765
CPUS58 29/01/2015 Call 15.000 0.070 0.070 0.000      
CPUS68 29/01/2015 Put 15.000 2.240 2.240 0.000      
CPUKH8 26/03/2015 Call 0.010 12.815 12.815 0.000   0 13.075
CPUIW7 26/03/2015 Call 9.000 3.915 3.915 0.000   0 4.165
CPUIX7 26/03/2015 Put 9.000 0.035 0.035 0.000   25 0.025
CPUIK7 26/03/2015 Call 9.500 3.420 3.420 0.000   0 3.675
CPUIL7 26/03/2015 Put 9.500 0.055 0.055 0.000   0 0.040
CPUIY7 26/03/2015 Call 10.000 2.950 2.950 0.000   0 3.190
CPUIZ7 26/03/2015 Put 10.000 0.085 0.085 0.000   12 0.065
CPUKI8 26/03/2015 Call 10.250 2.720 2.720 0.000   0 2.950
CPUKJ8 26/03/2015 Put 10.250 0.105 0.105 0.000   15 0.080
CPUII7 26/03/2015 Call 10.500 2.500 2.500 0.000   0 2.720
CPUIJ7 26/03/2015 Put 10.500 0.130 0.130 0.000   15 0.100
CPUK78 26/03/2015 Call 10.750 2.285 2.285 0.000   0 2.495
CPUK88 26/03/2015 Put 10.750 0.160 0.160 0.000   0 0.125
CPUIS7 26/03/2015 Call 11.000 2.070 2.070 0.000   0 2.275
CPUIT7 26/03/2015 Put 11.000 0.200 0.200 0.000   25 0.155
CPUKF8 26/03/2015 Call 11.250 1.865 1.865 0.000   0 2.065
CPUKG8 26/03/2015 Put 11.250 0.245 0.245 0.000   0 0.190
CPUIM7 26/03/2015 Call 11.500 1.660 1.660 0.000   0 1.855
CPUIN7 26/03/2015 Put 11.500 0.300 0.300 0.000   0 0.235
CPUK58 26/03/2015 Call 11.750 1.470 1.470 0.000   0 1.655
CPUK68 26/03/2015 Put 11.750 0.360 0.360 0.000   0 0.285
CPUIU7 26/03/2015 Call 12.000 1.290 1.290 0.000   65 1.465
CPUIV7 26/03/2015 Put 12.000 0.435 0.435 0.410 10 57 0.350
CPUKD8 26/03/2015 Call 12.250 1.120 1.120 1.075 10 40 1.285
CPUKE8 26/03/2015 Put 12.250 0.515 0.515 0.000   6 0.425
CPUKG7 26/03/2015 Call 12.500 0.965 0.965 0.000   25 1.115
CPUKH7 26/03/2015 Put 12.500 0.615 0.615 0.000   0 0.510
CPUK98 26/03/2015 Call 12.750 0.820 0.820 0.000   10 0.965
CPUKA8 26/03/2015 Put 12.750 0.725 0.725 0.000   30 0.610
CPUKO7 26/03/2015 Call 13.000 0.690 0.690 0.000   5 0.820
CPUKP7 26/03/2015 Put 13.000 0.845 0.845 0.000   0 0.720
CPUKB8 26/03/2015 Call 13.250 0.580 0.580 0.000   0 0.695
CPUKC8 26/03/2015 Put 13.250 0.985 0.985 0.000   0 0.845
CPUL97 26/03/2015 Call 13.500 0.475 0.475 0.000   0 0.580
CPULA7 26/03/2015 Put 13.500 1.140 1.140 0.000   0 0.985
CPUK38 26/03/2015 Call 13.750 0.385 0.385 0.000   40 0.480
CPUK48 26/03/2015 Put 13.750 1.300 1.300 0.000   0 1.140
CPUFL8 26/03/2015 Call 14.000 0.315 0.315 0.000   0 0.395
CPUFM8 26/03/2015 Put 14.000 1.480 1.480 0.000   0 1.300
CPULH8 26/03/2015 Call 14.250 0.255 0.255 0.000   0 0.320
CPULI8 26/03/2015 Put 14.250 1.675 1.675 0.000   0 1.480
CPUJI8 26/03/2015 Call 14.500 0.205 0.205 0.000   0 0.255
CPUJJ8 26/03/2015 Put 14.500 1.880 1.880 0.000   0 1.665
CPUQF8 26/03/2015 Call 14.750 0.170 0.170 0.000   0 0.200
CPUQG8 26/03/2015 Put 14.750 2.090 2.090 0.000   0 1.860
CPUS78 26/03/2015 Call 15.000 0.130 0.130 0.130 150    
CPUS88 26/03/2015 Put 15.000 2.300 2.300 0.000      
CPUPZ8 25/06/2015 Call 0.010 12.900 12.900 0.000   0 13.160
CPULD9 25/06/2015 Call 7.500 5.410 5.410 0.000   40 5.660
CPULE9 25/06/2015 Put 7.500 0.015 0.015 0.000   200 0.007
CPULB9 25/06/2015 Call 8.500 4.415 4.415 0.000   0 4.665
CPULC9 25/06/2015 Put 8.500 0.045 0.045 0.000   0 0.030
CPUL99 25/06/2015 Call 9.000 3.930 3.930 0.000   0 4.170
CPULA9 25/06/2015 Put 9.000 0.065 0.065 0.000   0 0.050
CPULJ9 25/06/2015 Call 9.500 3.460 3.460 0.000   0 3.690
CPULK9 25/06/2015 Put 9.500 0.100 0.100 0.000   0 0.075
CPUNN9 25/06/2015 Call 10.000 3.005 3.005 0.000   100 3.225
CPUNO9 25/06/2015 Put 10.000 0.145 0.145 0.000   0 0.115
CPUQ99 25/06/2015 Call 10.500 2.570 2.570 0.000   0 2.775
CPUQA9 25/06/2015 Put 10.500 0.210 0.210 0.000   0 0.170
CPUNS8 25/06/2015 Call 10.750 2.360 2.360 0.000   0 2.560
CPUNT8 25/06/2015 Put 10.750 0.255 0.255 0.000   0 0.205
CPUSA9 25/06/2015 Call 11.000 2.165 2.165 0.000   0 2.350
CPUSB9 25/06/2015 Put 11.000 0.300 0.300 0.000   0 0.245
CPUNY8 25/06/2015 Call 11.250 1.970 1.970 0.000   0 2.155
CPUNZ8 25/06/2015 Put 11.250 0.360 0.360 0.000   0 0.290
CPUYK9 25/06/2015 Call 11.500 1.790 1.790 0.000   0 1.960
CPUYL9 25/06/2015 Put 11.500 0.425 0.425 0.000   0 0.345
CPUNO8 25/06/2015 Call 11.750 1.615 1.615 0.000   0 1.780
CPUNP8 25/06/2015 Put 11.750 0.495 0.495 0.000   0 0.405
CPUZC9 25/06/2015 Call 12.000 1.450 1.450 0.000   0 1.600
CPUZD9 25/06/2015 Put 12.000 0.580 0.580 0.000   0 0.475
CPUP18 25/06/2015 Call 12.250 1.295 1.295 0.000   0 1.435
CPUP28 25/06/2015 Put 12.250 0.670 0.670 0.000   0 0.550
CPUDO7 25/06/2015 Call 12.500 1.145 1.145 0.000   0 1.275
CPUDP7 25/06/2015 Put 12.500 0.765 0.765 0.000   0 0.640
CPUNQ8 25/06/2015 Call 12.750 1.010 1.010 0.000   0 1.130
CPUNR8 25/06/2015 Put 12.750 0.880 0.880 0.000   0 0.740
CPUFV7 25/06/2015 Call 13.000 0.885 0.885 0.000   0 0.995
CPUFW7 25/06/2015 Put 13.000 1.000 1.000 0.870 25 0 0.855
CPUNW8 25/06/2015 Call 13.250 0.775 0.775 0.000   0 0.870
CPUNX8 25/06/2015 Put 13.250 1.140 1.140 0.000   0 0.980
CPULB7 25/06/2015 Call 13.500 0.670 0.670 0.000   0 0.760
CPULC7 25/06/2015 Put 13.500 1.290 1.290 0.000   0 1.120
CPUP38 25/06/2015 Call 13.750 0.585 0.585 0.000   0 0.660
CPUP48 25/06/2015 Put 13.750 1.460 1.460 0.000   0 1.275
CPUFN8 25/06/2015 Call 14.000 0.500 0.500 0.000   100 0.575
CPUFO8 25/06/2015 Put 14.000 1.630 1.630 0.000   0 1.445
CPUNU8 25/06/2015 Call 14.250 0.430 0.430 0.000   0 0.490
CPUNV8 25/06/2015 Put 14.250 1.810 1.810 0.000   0 1.615
CPUJK8 25/06/2015 Call 14.500 0.360 0.360 0.000   0 0.420
CPUJL8 25/06/2015 Put 14.500 1.985 1.985 0.000   0 1.795
CPUQH8 25/06/2015 Call 14.750 0.300 0.300 0.000   150 0.350
CPUQI8 25/06/2015 Put 14.750 2.180 2.180 0.000   0 1.970
CPUM28 25/06/2015 Call 15.000 0.245 0.245 0.000   150 0.300
CPUM38 25/06/2015 Put 15.000 2.380 2.380 0.000   0 2.140
CPUVU7 24/09/2015 Call 8.500 4.415 4.415 0.000   0 4.665
CPUVV7 24/09/2015 Put 8.500 0.015 0.015 0.000   0 0.015
CPUW37 24/09/2015 Call 9.000 3.920 3.920 0.000   0 4.165
CPUW47 24/09/2015 Put 9.000 0.035 0.035 0.000   0 0.030
CPUVO7 24/09/2015 Call 9.500 3.450 3.450 0.000   0 3.690
CPUVP7 24/09/2015 Put 9.500 0.070 0.070 0.000   0 0.055
CPUW17 24/09/2015 Call 10.000 3.005 3.005 0.000   0 3.235
CPUW27 24/09/2015 Put 10.000 0.120 0.120 0.000   0 0.100
CPUVQ7 24/09/2015 Call 10.500 2.590 2.590 0.000   0 2.810
CPUVR7 24/09/2015 Put 10.500 0.190 0.190 0.000   0 0.170
CPUVW7 24/09/2015 Call 11.000 2.205 2.205 0.000   0 2.415
CPUVX7 24/09/2015 Put 11.000 0.285 0.285 0.000   0 0.265
CPUVS7 24/09/2015 Call 11.500 1.855 1.855 0.000   0 2.050
CPUVT7 24/09/2015 Put 11.500 0.405 0.405 0.000   0 0.395
CPUVY7 24/09/2015 Call 12.000 1.540 1.540 0.000   0 1.720
CPUVZ7 24/09/2015 Put 12.000 0.550 0.550 0.000   0 0.560
CPUWE7 24/09/2015 Call 12.500 1.265 1.265 0.000   0 1.425
CPUWF7 24/09/2015 Put 12.500 0.725 0.725 0.000   0 0.760
CPUXR7 24/09/2015 Call 13.000 1.030 1.030 0.000   0 1.170
CPUXS7 24/09/2015 Put 13.000 0.940 0.940 0.000   0 1.000
CPUCF8 24/09/2015 Call 13.500 0.825 0.825 0.000   0 0.950
CPUCG8 24/09/2015 Put 13.500 1.225 1.225 1.050 40 0 1.275
CPUFP8 24/09/2015 Call 14.000 0.660 0.660 0.000   0 0.765
CPUFQ8 24/09/2015 Put 14.000 1.595 1.595 0.000   0 1.585
CPUKK8 24/09/2015 Call 14.500 0.520 0.520 0.000   50 0.605
CPUKL8 24/09/2015 Put 14.500 2.025 2.025 0.000   0 1.930
CPUM48 24/09/2015 Call 15.000 0.405 0.405 0.000   0 0.480
CPUM58 24/09/2015 Put 15.000 2.480 2.480 0.000   0 2.295
CPUPP8 17/12/2015 Call 10.500 2.585 2.585 0.000   0 2.805
CPUPQ8 17/12/2015 Put 10.500 0.245 0.245 0.000   0 0.210
CPUPV8 17/12/2015 Call 11.000 2.205 2.205 0.000   0 2.410
CPUPW8 17/12/2015 Put 11.000 0.365 0.365 0.000   0 0.320
CPUPN8 17/12/2015 Call 11.500 1.855 1.855 0.000   0 2.050
CPUPO8 17/12/2015 Put 11.500 0.510 0.510 0.000   0 0.455
CPUP78 17/12/2015 Call 12.000 1.545 1.545 0.000   0 1.720
CPUP88 17/12/2015 Put 12.000 0.680 0.680 0.000   0 0.625
CPUPT8 17/12/2015 Call 12.500 1.270 1.270 0.000   0 1.430
CPUPU8 17/12/2015 Put 12.500 0.880 0.880 0.000   0 0.835
CPUP98 17/12/2015 Call 13.000 1.035 1.035 0.000   0 1.180
CPUPM8 17/12/2015 Put 13.000 1.105 1.105 0.000   0 1.075
CPUPR8 17/12/2015 Call 13.500 0.835 0.835 0.000   0 0.960
CPUPS8 17/12/2015 Put 13.500 1.365 1.365 0.000   0 1.350
CPUP58 17/12/2015 Call 14.000 0.670 0.670 0.000   0 0.775
CPUP68 17/12/2015 Put 14.000 1.685 1.685 1.585 30 0 1.655
CPUPX8 17/12/2015 Call 14.500 0.530 0.530 0.000   50 0.615
CPUPY8 17/12/2015 Put 14.500 2.080 2.080 0.000   0 1.990
CPUQ18 17/12/2015 Call 15.000 0.415 0.415 0.000   0 0.485
CPUQ28 17/12/2015 Put 15.000 2.535 2.535 0.000   0 2.360

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.