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 * 12.810 Up 0.060 12.800 12.920 12.880 12.905 12.810 1,297,935 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
CPUKH8 26/03/2015 Call 0.010 12.820 12.820 0.000   0 12.820
CPUSB8 26/03/2015 Call 7.000 5.820 5.820 0.000   0 5.820
CPUSC8 26/03/2015 Put 7.000 0.000 0.000 0.000   0 0.000
CPUSE8 26/03/2015 Call 8.000 4.825 4.825 0.000   0 4.825
CPUSD8 26/03/2015 Put 8.000 0.000 0.000 0.000   0 0.000
CPUIW7 26/03/2015 Call 9.000 3.825 3.825 0.000   0 3.825
CPUIX7 26/03/2015 Put 9.000 0.000 0.000 0.000   0 0.000
CPUZB8 26/03/2015 Call 9.250 3.580 3.580 0.000   0 3.580
CPUZC8 26/03/2015 Put 9.250 0.000 0.000 0.000   0 0.000
CPUIK7 26/03/2015 Call 9.500 3.330 3.330 0.000   0 3.330
CPUIL7 26/03/2015 Put 9.500 0.000 0.000 0.000   0 0.000
CPUWH8 26/03/2015 Call 9.750 3.080 3.080 0.000   0 3.080
CPUWI8 26/03/2015 Put 9.750 0.000 0.000 0.000   0 0.000
CPUIY7 26/03/2015 Call 10.000 2.835 2.835 0.000   0 2.835
CPUIZ7 26/03/2015 Put 10.000 0.001 0.001 0.000   0 0.001
CPUKI8 26/03/2015 Call 10.250 2.585 2.585 0.000   0 2.585
CPUKJ8 26/03/2015 Put 10.250 0.001 0.001 0.000   0 0.001
CPUII7 26/03/2015 Call 10.500 2.340 2.340 0.000   0 2.340
CPUIJ7 26/03/2015 Put 10.500 0.003 0.003 0.000   0 0.003
CPUK78 26/03/2015 Call 10.750 2.090 2.090 0.000   0 2.090
CPUK88 26/03/2015 Put 10.750 0.005 0.005 0.000   0 0.005
CPUIS7 26/03/2015 Call 11.000 1.845 1.845 0.000   0 1.845
CPUIT7 26/03/2015 Put 11.000 0.010 0.010 0.000   0 0.010
CPUKF8 26/03/2015 Call 11.250 1.600 1.600 0.000   0 1.600
CPUKG8 26/03/2015 Put 11.250 0.015 0.015 0.000   0 0.015
CPUIM7 26/03/2015 Call 11.500 1.355 1.355 0.000   0 1.355
CPUIN7 26/03/2015 Put 11.500 0.025 0.025 0.000   0 0.025
CPUK58 26/03/2015 Call 11.750 1.115 1.115 0.000   0 1.115
CPUK68 26/03/2015 Put 11.750 0.040 0.040 0.000   0 0.040
CPUDO9 26/03/2015 Call 11.760 1.110 1.110 0.000   0 1.110
CPUDP9 26/03/2015 Put 11.760 0.040 0.040 0.000   0 0.040
CPUIU7 26/03/2015 Call 12.000 0.885 0.885 0.000   0 0.885
CPUIV7 26/03/2015 Put 12.000 0.060 0.060 0.000   0 0.060
CPUKD8 26/03/2015 Call 12.250 0.665 0.665 0.740 10 0 0.665
CPUKE8 26/03/2015 Put 12.250 0.095 0.095 0.000   0 0.095
CPUDS9 26/03/2015 Call 12.260 0.660 0.660 0.000   0 0.660
CPUDT9 26/03/2015 Put 12.260 0.095 0.095 0.000   0 0.095
CPUKG7 26/03/2015 Call 12.500 0.470 0.470 0.480 5 0 0.470
CPUKH7 26/03/2015 Put 12.500 0.150 0.150 0.000   0 0.150
CPUDV9 26/03/2015 Call 12.510 0.465 0.465 0.000   0 0.465
CPUDU9 26/03/2015 Put 12.510 0.150 0.150 0.000   0 0.150
CPUK98 26/03/2015 Call 12.750 0.305 0.305 0.000   0 0.305
CPUKA8 26/03/2015 Put 12.750 0.240 0.240 0.000   0 0.240
CPUKO7 26/03/2015 Call 13.000 0.185 0.185 0.180 50 0 0.185
CPUKP7 26/03/2015 Put 13.000 0.370 0.370 0.000   0 0.370
CPUKB8 26/03/2015 Call 13.250 0.100 0.100 0.000 600 0 0.100
CPUKC8 26/03/2015 Put 13.250 0.545 0.545 0.000   0 0.545
CPUL97 26/03/2015 Call 13.500 0.055 0.055 0.000 600 0 0.055
CPULA7 26/03/2015 Put 13.500 0.750 0.750 0.000   0 0.750
CPUK38 26/03/2015 Call 13.750 0.030 0.030 0.000   0 0.030
CPUK48 26/03/2015 Put 13.750 0.975 0.975 0.000   0 0.975
CPUFL8 26/03/2015 Call 14.000 0.015 0.015 0.000   0 0.015
CPUFM8 26/03/2015 Put 14.000 1.215 1.215 0.000   0 1.215
CPULH8 26/03/2015 Call 14.250 0.009 0.009 0.000   0 0.009
CPULI8 26/03/2015 Put 14.250 1.460 1.460 0.000   0 1.460
CPUJI8 26/03/2015 Call 14.500 0.004 0.004 0.000   0 0.004
CPUJJ8 26/03/2015 Put 14.500 1.710 1.710 0.000   0 1.710
CPUQF8 26/03/2015 Call 14.750 0.002 0.002 0.000   0 0.002
CPUQG8 26/03/2015 Put 14.750 1.960 1.960 0.000   0 1.960
CPUS78 26/03/2015 Call 15.000 0.001 0.001 0.000   0 0.001
CPUS88 26/03/2015 Put 15.000 2.210 2.210 0.000   0 2.210
CPUD99 23/04/2015 Call 0.010 12.845 12.845 0.000   0 12.845
CPUZD8 23/04/2015 Call 9.250 3.595 3.595 0.000   0 3.595
CPUZE8 23/04/2015 Put 9.250 0.006 0.006 0.000   0 0.006
CPUY28 23/04/2015 Call 9.500 3.350 3.350 0.000   0 3.350
CPUY38 23/04/2015 Put 9.500 0.009 0.009 0.000   0 0.009
CPUXQ8 23/04/2015 Call 9.750 3.105 3.105 0.000   0 3.105
CPUXR8 23/04/2015 Put 9.750 0.015 0.015 0.000   0 0.015
CPUXS8 23/04/2015 Call 10.000 2.855 2.855 0.000   0 2.855
CPUXT8 23/04/2015 Put 10.000 0.020 0.020 0.000   0 0.020
CPUWN8 23/04/2015 Call 10.250 2.610 2.610 0.000   0 2.610
CPUWO8 23/04/2015 Put 10.250 0.020 0.020 0.000   0 0.020
CPUWP8 23/04/2015 Call 10.500 2.365 2.365 0.000   0 2.365
CPUWQ8 23/04/2015 Put 10.500 0.025 0.025 0.000   0 0.025
CPUWR8 23/04/2015 Call 10.750 2.125 2.125 0.000   0 2.125
CPUWS8 23/04/2015 Put 10.750 0.030 0.030 0.000   0 0.030
CPUWT8 23/04/2015 Call 11.000 1.880 1.880 0.000   0 1.880
CPUWU8 23/04/2015 Put 11.000 0.035 0.035 0.000   0 0.035
CPUWV8 23/04/2015 Call 11.250 1.645 1.645 0.000   0 1.645
CPUWW8 23/04/2015 Put 11.250 0.045 0.045 0.000   0 0.045
CPUWX8 23/04/2015 Call 11.500 1.410 1.410 0.000   0 1.410
CPUWY8 23/04/2015 Put 11.500 0.060 0.060 0.000   0 0.060
CPUWZ8 23/04/2015 Call 11.750 1.180 1.180 0.000   0 1.180
CPUX18 23/04/2015 Put 11.750 0.085 0.085 0.000   0 0.085
CPUX28 23/04/2015 Call 12.000 0.960 0.960 0.975 20 0 0.960
CPUX38 23/04/2015 Put 12.000 0.125 0.125 0.000   0 0.125
CPUX48 23/04/2015 Call 12.250 0.760 0.760 0.000   0 0.760
CPUX58 23/04/2015 Put 12.250 0.175 0.175 0.000   0 0.175
CPUX68 23/04/2015 Call 12.500 0.585 0.585 0.000   0 0.585
CPUX78 23/04/2015 Put 12.500 0.250 0.250 0.230 30 0 0.250
CPUX88 23/04/2015 Call 12.750 0.430 0.430 0.465 238 0 0.430
CPUX98 23/04/2015 Put 12.750 0.350 0.350 0.000 178 0 0.350
CPUXA8 23/04/2015 Call 13.000 0.305 0.305 0.000   0 0.305
CPUXB8 23/04/2015 Put 13.000 0.475 0.475 0.000   0 0.475
CPUXC8 23/04/2015 Call 13.250 0.205 0.205 0.000   0 0.205
CPUXD8 23/04/2015 Put 13.250 0.630 0.630 0.000   0 0.630
CPUXF8 23/04/2015 Call 13.500 0.135 0.135 0.150 35 0 0.135
CPUXG8 23/04/2015 Put 13.500 0.810 0.810 0.000   0 0.810
CPUXH8 23/04/2015 Call 13.750 0.080 0.080 0.000   0 0.080
CPUXI8 23/04/2015 Put 13.750 1.010 1.010 0.000   0 1.010
CPUXK8 23/04/2015 Call 14.000 0.050 0.050 0.000   0 0.050
CPUXL8 23/04/2015 Put 14.000 1.230 1.230 0.000   0 1.230
CPUXM8 23/04/2015 Call 14.250 0.030 0.030 0.000   0 0.030
CPUXN8 23/04/2015 Put 14.250 1.465 1.465 0.000   0 1.465
CPUF89 23/04/2015 Call 14.500 0.020 0.020 0.000   0 0.020
CPUF99 23/04/2015 Put 14.500 1.710 1.710 0.000   0 1.710
CPUEY9 28/05/2015 Call 0.010 12.875 12.875 0.000   0 12.875
CPUZF8 28/05/2015 Call 9.250 3.625 3.625 0.000   0 3.625
CPUZG8 28/05/2015 Put 9.250 0.025 0.025 0.000   0 0.025
CPUZ18 28/05/2015 Call 9.500 3.380 3.380 0.000   0 3.380
CPUZ28 28/05/2015 Put 9.500 0.025 0.025 0.000   0 0.025
CPUYQ8 28/05/2015 Call 9.750 3.140 3.140 0.000   0 3.140
CPUYR8 28/05/2015 Put 9.750 0.025 0.025 0.000   0 0.025
CPUY48 28/05/2015 Call 10.000 2.895 2.895 0.000   0 2.895
CPUY58 28/05/2015 Put 10.000 0.030 0.030 0.000   0 0.030
CPUYI8 28/05/2015 Call 10.250 2.655 2.655 0.000   0 2.655
CPUYJ8 28/05/2015 Put 10.250 0.035 0.035 0.000   0 0.035
CPUYO8 28/05/2015 Call 10.500 2.415 2.415 0.000   0 2.415
CPUYP8 28/05/2015 Put 10.500 0.045 0.045 0.000   0 0.045
CPUYU8 28/05/2015 Call 10.750 2.180 2.180 0.000   0 2.180
CPUYV8 28/05/2015 Put 10.750 0.055 0.055 0.000   0 0.055
CPUY68 28/05/2015 Call 11.000 1.945 1.945 0.000   0 1.945
CPUY78 28/05/2015 Put 11.000 0.070 0.070 0.000   0 0.070
CPUYG8 28/05/2015 Call 11.250 1.720 1.720 0.000   0 1.720
CPUYH8 28/05/2015 Put 11.250 0.095 0.095 0.000   0 0.095
CPUYK8 28/05/2015 Call 11.500 1.500 1.500 0.000   0 1.500
CPUYL8 28/05/2015 Put 11.500 0.125 0.125 0.000   0 0.125
CPUYM8 28/05/2015 Call 11.750 1.290 1.290 0.000   0 1.290
CPUYN8 28/05/2015 Put 11.750 0.165 0.165 0.000   0 0.165
CPUYC8 28/05/2015 Call 12.000 1.085 1.085 1.145 18 0 1.085
CPUYD8 28/05/2015 Put 12.000 0.215 0.215 0.000   0 0.215
CPUY88 28/05/2015 Call 12.250 0.900 0.900 0.000   0 0.900
CPUY98 28/05/2015 Put 12.250 0.280 0.280 0.000   0 0.280
CPUYS8 28/05/2015 Call 12.500 0.730 0.730 0.000   0 0.730
CPUYT8 28/05/2015 Put 12.500 0.365 0.365 0.000   0 0.365
CPUYW8 28/05/2015 Call 12.750 0.580 0.580 0.000   0 0.580
CPUYX8 28/05/2015 Put 12.750 0.470 0.470 0.000   0 0.470
CPUYA8 28/05/2015 Call 13.000 0.450 0.450 0.000   0 0.450
CPUYB8 28/05/2015 Put 13.000 0.590 0.590 0.000   0 0.590
CPUYE8 28/05/2015 Call 13.250 0.340 0.340 0.000   0 0.340
CPUYF8 28/05/2015 Put 13.250 0.735 0.735 0.000   0 0.735
CPUBS9 28/05/2015 Call 13.500 0.250 0.250 0.000   0 0.250
CPUBT9 28/05/2015 Put 13.500 0.895 0.895 0.000   0 0.895
CPUBU9 28/05/2015 Call 13.750 0.180 0.180 0.000   0 0.180
CPUBV9 28/05/2015 Put 13.750 1.080 1.080 0.000   0 1.080
CPUC19 28/05/2015 Call 14.000 0.125 0.125 0.000   0 0.125
CPUC29 28/05/2015 Put 14.000 1.280 1.280 0.000   0 1.280
CPUEZ9 28/05/2015 Call 14.250 0.085 0.085 0.000   0 0.085
CPUF19 28/05/2015 Put 14.250 1.495 1.495 0.000   0 1.495
CPUFF9 28/05/2015 Call 14.500 0.055 0.055 0.000   0 0.055
CPUFG9 28/05/2015 Put 14.500 1.725 1.725 0.000   0 1.725
CPUPZ8 25/06/2015 Call 0.010 12.900 12.900 0.000   0 12.900
CPULD9 25/06/2015 Call 7.500 5.370 5.370 0.000   0 5.370
CPULE9 25/06/2015 Put 7.500 0.020 0.020 0.000   0 0.020
CPULB9 25/06/2015 Call 8.500 4.385 4.385 0.000   0 4.385
CPULC9 25/06/2015 Put 8.500 0.025 0.025 0.000   0 0.025
CPUL99 25/06/2015 Call 9.000 3.895 3.895 0.000   0 3.895
CPULA9 25/06/2015 Put 9.000 0.025 0.025 0.000   0 0.025
CPUZH8 25/06/2015 Call 9.250 3.650 3.650 0.000   0 3.650
CPUZI8 25/06/2015 Put 9.250 0.030 0.030 0.000   0 0.030
CPULJ9 25/06/2015 Call 9.500 3.410 3.410 0.000   0 3.410
CPULK9 25/06/2015 Put 9.500 0.030 0.030 0.000   0 0.030
CPUWJ8 25/06/2015 Call 9.750 3.170 3.170 0.000   0 3.170
CPUWK8 25/06/2015 Put 9.750 0.035 0.035 0.000   0 0.035
CPUNN9 25/06/2015 Call 10.000 2.930 2.930 0.000   0 2.930
CPUNO9 25/06/2015 Put 10.000 0.045 0.045 0.000   0 0.045
CPUTK8 25/06/2015 Call 10.250 2.690 2.690 0.000   0 2.690
CPUTL8 25/06/2015 Put 10.250 0.055 0.055 0.000   0 0.055
CPUQ99 25/06/2015 Call 10.500 2.460 2.460 0.000   0 2.460
CPUQA9 25/06/2015 Put 10.500 0.070 0.070 0.000   0 0.070
CPUNS8 25/06/2015 Call 10.750 2.225 2.225 0.000   0 2.225
CPUNT8 25/06/2015 Put 10.750 0.085 0.085 0.000   0 0.085
CPUSA9 25/06/2015 Call 11.000 2.000 2.000 0.000   0 2.000
CPUSB9 25/06/2015 Put 11.000 0.105 0.105 0.000   0 0.105
CPUNY8 25/06/2015 Call 11.250 1.780 1.780 0.000   0 1.780
CPUNZ8 25/06/2015 Put 11.250 0.135 0.135 0.000   0 0.135
CPUYK9 25/06/2015 Call 11.500 1.565 1.565 0.000   0 1.565
CPUYL9 25/06/2015 Put 11.500 0.170 0.170 0.000   0 0.170
CPUNO8 25/06/2015 Call 11.750 1.360 1.360 0.000   0 1.360
CPUNP8 25/06/2015 Put 11.750 0.220 0.220 0.000   0 0.220
CPUZC9 25/06/2015 Call 12.000 1.160 1.160 0.000   0 1.160
CPUZD9 25/06/2015 Put 12.000 0.280 0.280 0.000   0 0.280
CPUP18 25/06/2015 Call 12.250 0.975 0.975 0.990 38 0 0.975
CPUP28 25/06/2015 Put 12.250 0.350 0.350 0.000   0 0.350
CPUDO7 25/06/2015 Call 12.500 0.810 0.810 0.000   0 0.810
CPUDP7 25/06/2015 Put 12.500 0.435 0.435 0.000   0 0.435
CPUNQ8 25/06/2015 Call 12.750 0.660 0.660 0.000   0 0.660
CPUNR8 25/06/2015 Put 12.750 0.545 0.545 0.000   0 0.545
CPUFV7 25/06/2015 Call 13.000 0.530 0.530 0.000   0 0.530
CPUFW7 25/06/2015 Put 13.000 0.670 0.670 0.000   0 0.670
CPUNW8 25/06/2015 Call 13.250 0.425 0.425 0.000   0 0.425
CPUNX8 25/06/2015 Put 13.250 0.810 0.810 0.000   0 0.810
CPULB7 25/06/2015 Call 13.500 0.330 0.330 0.000 1,000 0 0.330
CPULC7 25/06/2015 Put 13.500 0.965 0.965 0.000   0 0.965
CPUP38 25/06/2015 Call 13.750 0.255 0.255 0.000   0 0.255
CPUP48 25/06/2015 Put 13.750 1.135 1.135 0.000   0 1.135
CPUFN8 25/06/2015 Call 14.000 0.190 0.190 0.000   0 0.190
CPUFO8 25/06/2015 Put 14.000 1.325 1.325 0.000   0 1.325
CPUNU8 25/06/2015 Call 14.250 0.145 0.145 0.000   0 0.145
CPUNV8 25/06/2015 Put 14.250 1.530 1.530 0.000   0 1.530
CPUJK8 25/06/2015 Call 14.500 0.105 0.105 0.000   0 0.105
CPUJL8 25/06/2015 Put 14.500 1.745 1.745 0.000   0 1.745
CPUQH8 25/06/2015 Call 14.750 0.075 0.075 0.000   0 0.075
CPUQI8 25/06/2015 Put 14.750 1.970 1.970 0.000   0 1.970
CPUM28 25/06/2015 Call 15.000 0.055 0.055 0.000   0 0.055
CPUM38 25/06/2015 Put 15.000 2.225 2.225 0.000   0 2.225
CPUDK9 30/07/2015 Call 9.750 3.210 3.210 0.000   0 3.210
CPUDL9 30/07/2015 Put 9.750 0.055 0.055 0.000   0 0.055
CPUCY9 30/07/2015 Call 10.000 2.975 2.975 0.000   0 2.975
CPUCZ9 30/07/2015 Put 10.000 0.065 0.065 0.000   0 0.065
CPUD59 30/07/2015 Call 10.250 2.745 2.745 0.000   0 2.745
CPUD69 30/07/2015 Put 10.250 0.080 0.080 0.000   0 0.080
CPUCI9 30/07/2015 Call 10.500 2.510 2.510 0.000   0 2.510
CPUCJ9 30/07/2015 Put 10.500 0.100 0.100 0.000   0 0.100
CPUCS9 30/07/2015 Call 10.750 2.290 2.290 0.000   0 2.290
CPUCT9 30/07/2015 Put 10.750 0.125 0.125 0.000   0 0.125
CPUD39 30/07/2015 Call 11.000 2.070 2.070 0.000   0 2.070
CPUD49 30/07/2015 Put 11.000 0.155 0.155 0.000   0 0.155
CPUC99 30/07/2015 Call 11.250 1.860 1.860 0.000   0 1.860
CPUCF9 30/07/2015 Put 11.250 0.190 0.190 0.000   0 0.190
CPUCO9 30/07/2015 Call 11.500 1.655 1.655 0.000   0 1.655
CPUCP9 30/07/2015 Put 11.500 0.240 0.240 0.000   0 0.240
CPUCU9 30/07/2015 Call 11.750 1.460 1.460 0.000   0 1.460
CPUCV9 30/07/2015 Put 11.750 0.295 0.295 0.000   0 0.295
CPUD19 30/07/2015 Call 12.000 1.275 1.275 0.000   0 1.275
CPUD29 30/07/2015 Put 12.000 0.365 0.365 0.000   0 0.365
CPUCG9 30/07/2015 Call 12.250 1.100 1.100 0.000   0 1.100
CPUCH9 30/07/2015 Put 12.250 0.445 0.445 0.000   0 0.445
CPUCQ9 30/07/2015 Call 12.500 0.935 0.935 0.000   0 0.935
CPUCR9 30/07/2015 Put 12.500 0.535 0.535 0.000   0 0.535
CPUCW9 30/07/2015 Call 12.750 0.790 0.790 0.000   0 0.790
CPUCX9 30/07/2015 Put 12.750 0.635 0.635 0.000   0 0.635
CPUD79 30/07/2015 Call 13.000 0.660 0.660 0.000   0 0.660
CPUD89 30/07/2015 Put 13.000 0.755 0.755 0.000   0 0.755
CPUCK9 30/07/2015 Call 13.250 0.545 0.545 0.000   0 0.545
CPUCL9 30/07/2015 Put 13.250 0.885 0.885 0.000   0 0.885
CPUCM9 30/07/2015 Call 13.500 0.445 0.445 0.000   0 0.445
CPUCN9 30/07/2015 Put 13.500 1.035 1.035 0.000   0 1.035
CPUDQ9 30/07/2015 Call 13.750 0.360 0.360 0.000   0 0.360
CPUDR9 30/07/2015 Put 13.750 1.205 1.205 0.000   0 1.205
CPUDW9 30/07/2015 Call 14.000 0.290 0.290 0.000   0 0.290
CPUDX9 30/07/2015 Put 14.000 1.385 1.385 0.000   0 1.385
CPUF29 30/07/2015 Call 14.250 0.225 0.225 0.000   0 0.225
CPUF39 30/07/2015 Put 14.250 1.580 1.580 0.000   0 1.580
CPUFH9 30/07/2015 Call 14.500 0.175 0.175 0.000   0 0.175
CPUFI9 30/07/2015 Put 14.500 1.785 1.785 0.000   0 1.785
CPUEQ9 27/08/2015 Call 10.500 2.535 2.535 0.000   0 2.535
CPUER9 27/08/2015 Put 10.500 0.150 0.150 0.000   0 0.150
CPUE99 27/08/2015 Call 10.750 2.325 2.325 0.000   0 2.325
CPUEF9 27/08/2015 Put 10.750 0.180 0.180 0.000   0 0.180
CPUDY9 27/08/2015 Call 11.000 2.110 2.110 0.000   0 2.110
CPUDZ9 27/08/2015 Put 11.000 0.220 0.220 0.000   0 0.220
CPUES9 27/08/2015 Call 11.250 1.905 1.905 0.000   0 1.905
CPUET9 27/08/2015 Put 11.250 0.270 0.270 0.000   0 0.270
CPUEO9 27/08/2015 Call 11.500 1.705 1.705 0.000   0 1.705
CPUEP9 27/08/2015 Put 11.500 0.325 0.325 0.000   0 0.325
CPUEI9 27/08/2015 Call 11.750 1.515 1.515 0.000   0 1.515
CPUEJ9 27/08/2015 Put 11.750 0.390 0.390 0.000   0 0.390
CPUE59 27/08/2015 Call 12.000 1.335 1.335 0.000   0 1.335
CPUE69 27/08/2015 Put 12.000 0.465 0.465 0.000   0 0.465
CPUE19 27/08/2015 Call 12.250 1.165 1.165 0.000   0 1.165
CPUE29 27/08/2015 Put 12.250 0.550 0.550 0.000   0 0.550
CPUEM9 27/08/2015 Call 12.500 1.005 1.005 0.000   0 1.005
CPUEN9 27/08/2015 Put 12.500 0.650 0.650 0.000   0 0.650
CPUEG9 27/08/2015 Call 12.750 0.860 0.860 0.000   0 0.860
CPUEH9 27/08/2015 Put 12.750 0.765 0.765 0.000   0 0.765
CPUE79 27/08/2015 Call 13.000 0.735 0.735 0.000   0 0.735
CPUE89 27/08/2015 Put 13.000 0.890 0.890 0.000   0 0.890
CPUEW9 27/08/2015 Call 13.250 0.620 0.620 0.000   0 0.620
CPUEX9 27/08/2015 Put 13.250 1.030 1.030 0.000   0 1.030
CPUEK9 27/08/2015 Call 13.500 0.520 0.520 0.000   0 0.520
CPUEL9 27/08/2015 Put 13.500 1.180 1.180 0.000   0 1.180
CPUE39 27/08/2015 Call 13.750 0.430 0.430 0.000   0 0.430
CPUE49 27/08/2015 Put 13.750 1.345 1.345 0.000   0 1.345
CPUEU9 27/08/2015 Call 14.000 0.355 0.355 0.000   0 0.355
CPUEV9 27/08/2015 Put 14.000 1.520 1.520 0.000   0 1.520
CPUF49 27/08/2015 Call 14.250 0.285 0.285 0.000   0 0.285
CPUF59 27/08/2015 Put 14.250 1.705 1.705 0.000   0 1.705
CPUFJ9 27/08/2015 Call 14.500 0.230 0.230 0.000   0 0.230
CPUFK9 27/08/2015 Put 14.500 1.905 1.905 0.000   0 1.905
CPUVT8 24/09/2015 Call 0.010 12.830 12.830 0.000   0 12.830
CPUVU7 24/09/2015 Call 8.500 4.430 4.430 0.000   0 4.430
CPUVV7 24/09/2015 Put 8.500 0.040 0.040 0.000   0 0.040
CPUW37 24/09/2015 Call 9.000 3.950 3.950 0.000   0 3.950
CPUW47 24/09/2015 Put 9.000 0.060 0.060 0.000   0 0.060
CPUZJ8 24/09/2015 Call 9.250 3.710 3.710 0.000   0 3.710
CPUZK8 24/09/2015 Put 9.250 0.070 0.070 0.000   0 0.070
CPUVO7 24/09/2015 Call 9.500 3.475 3.475 0.000   0 3.475
CPUVP7 24/09/2015 Put 9.500 0.085 0.085 0.000   0 0.085
CPUWL8 24/09/2015 Call 9.750 3.240 3.240 0.000   0 3.240
CPUWM8 24/09/2015 Put 9.750 0.105 0.105 0.000   0 0.105
CPUW17 24/09/2015 Call 10.000 3.010 3.010 0.000   0 3.010
CPUW27 24/09/2015 Put 10.000 0.125 0.125 0.000   0 0.125
CPUVU8 24/09/2015 Call 10.250 2.785 2.785 0.000   0 2.785
CPUVV8 24/09/2015 Put 10.250 0.150 0.150 0.000   0 0.150
CPUVQ7 24/09/2015 Call 10.500 2.565 2.565 0.000   0 2.565
CPUVR7 24/09/2015 Put 10.500 0.180 0.180 0.000   0 0.180
CPUV78 24/09/2015 Call 10.750 2.350 2.350 0.000   0 2.350
CPUV88 24/09/2015 Put 10.750 0.215 0.215 0.000   0 0.215
CPUVW7 24/09/2015 Call 11.000 2.140 2.140 0.000   0 2.140
CPUVX7 24/09/2015 Put 11.000 0.260 0.260 0.000   0 0.260
CPUV38 24/09/2015 Call 11.250 1.935 1.935 0.000   0 1.935
CPUV48 24/09/2015 Put 11.250 0.310 0.310 0.000   0 0.310
CPUVS7 24/09/2015 Call 11.500 1.740 1.740 0.000   0 1.740
CPUVT7 24/09/2015 Put 11.500 0.370 0.370 0.000   0 0.370
CPUV98 24/09/2015 Call 11.750 1.555 1.555 0.000   0 1.555
CPUVA8 24/09/2015 Put 11.750 0.435 0.435 0.000   0 0.435
CPUVY7 24/09/2015 Call 12.000 1.380 1.380 0.000   0 1.380
CPUVZ7 24/09/2015 Put 12.000 0.520 0.520 0.000   0 0.520
CPUV18 24/09/2015 Call 12.250 1.210 1.210 0.000   0 1.210
CPUV28 24/09/2015 Put 12.250 0.605 0.605 0.000   0 0.605
CPUWE7 24/09/2015 Call 12.500 1.055 1.055 0.000   0 1.055
CPUWF7 24/09/2015 Put 12.500 0.710 0.710 0.000   0 0.710
CPUV58 24/09/2015 Call 12.750 0.915 0.915 0.000   0 0.915
CPUV68 24/09/2015 Put 12.750 0.820 0.820 0.000   0 0.820
CPUXR7 24/09/2015 Call 13.000 0.785 0.785 0.000   0 0.785
CPUXS7 24/09/2015 Put 13.000 0.945 0.945 0.000   0 0.945
CPUUW8 24/09/2015 Call 13.250 0.670 0.670 0.000   0 0.670
CPUUX8 24/09/2015 Put 13.250 1.085 1.085 0.000   0 1.085
CPUCF8 24/09/2015 Call 13.500 0.565 0.565 0.000   0 0.565
CPUCG8 24/09/2015 Put 13.500 1.230 1.230 0.000   0 1.230
CPUUY8 24/09/2015 Call 13.750 0.480 0.480 0.000   0 0.480
CPUUZ8 24/09/2015 Put 13.750 1.400 1.400 0.000   0 1.400
CPUFP8 24/09/2015 Call 14.000 0.400 0.400 0.000   0 0.400
CPUFQ8 24/09/2015 Put 14.000 1.570 1.570 0.000   0 1.570
CPUXO8 24/09/2015 Call 14.250 0.335 0.335 0.000   0 0.335
CPUXP8 24/09/2015 Put 14.250 1.755 1.755 0.000   0 1.755
CPUKK8 24/09/2015 Call 14.500 0.275 0.275 0.000   0 0.275
CPUKL8 24/09/2015 Put 14.500 1.950 1.950 0.000   0 1.950
CPUM48 24/09/2015 Call 15.000 0.180 0.180 0.000   0 0.180
CPUM58 24/09/2015 Put 15.000 2.360 2.360 0.000   0 2.360
CPUBR9 17/12/2015 Call 0.010 12.905 12.905 0.000   0 12.905
CPUZ38 17/12/2015 Call 9.000 3.980 3.980 0.000   0 3.980
CPUZ48 17/12/2015 Put 9.000 0.100 0.100 0.000   0 0.100
CPUW58 17/12/2015 Call 9.500 3.520 3.520 0.000   0 3.520
CPUW68 17/12/2015 Put 9.500 0.140 0.140 0.000   0 0.140
CPUZV8 17/12/2015 Call 9.750 3.295 3.295 0.000   0 3.295
CPUZW8 17/12/2015 Put 9.750 0.170 0.170 0.000   0 0.170
CPUTM8 17/12/2015 Call 10.000 3.075 3.075 0.000   0 3.075
CPUTN8 17/12/2015 Put 10.000 0.195 0.195 0.000   0 0.195
CPUZL8 17/12/2015 Call 10.250 2.860 2.860 0.000   0 2.860
CPUZM8 17/12/2015 Put 10.250 0.230 0.230 0.000   0 0.230
CPUPP8 17/12/2015 Call 10.500 2.645 2.645 0.000   0 2.645
CPUPQ8 17/12/2015 Put 10.500 0.270 0.270 0.000   0 0.270
CPUZX8 17/12/2015 Call 10.750 2.445 2.445 0.000   0 2.445
CPUZY8 17/12/2015 Put 10.750 0.315 0.315 0.000   0 0.315
CPUPV8 17/12/2015 Call 11.000 2.245 2.245 0.000   0 2.245
CPUPW8 17/12/2015 Put 11.000 0.365 0.365 0.000   0 0.365
CPUZN8 17/12/2015 Call 11.250 2.060 2.060 0.000   0 2.060
CPUZO8 17/12/2015 Put 11.250 0.425 0.425 0.000   0 0.425
CPUPN8 17/12/2015 Call 11.500 1.880 1.880 0.000   0 1.880
CPUPO8 17/12/2015 Put 11.500 0.490 0.490 0.000   0 0.490
CPUZR8 17/12/2015 Call 11.750 1.705 1.705 0.000   0 1.705
CPUZS8 17/12/2015 Put 11.750 0.560 0.560 0.450 15 0 0.560
CPUP78 17/12/2015 Call 12.000 1.540 1.540 0.000   0 1.540
CPUP88 17/12/2015 Put 12.000 0.650 0.650 0.000   0 0.650
CPUB19 17/12/2015 Call 12.250 1.385 1.385 0.000   0 1.385
CPUB29 17/12/2015 Put 12.250 0.745 0.745 0.000   0 0.745
CPUPT8 17/12/2015 Call 12.500 1.240 1.240 0.000   0 1.240
CPUPU8 17/12/2015 Put 12.500 0.855 0.855 0.000   0 0.855
CPUZP8 17/12/2015 Call 12.750 1.100 1.100 0.000   0 1.100
CPUZQ8 17/12/2015 Put 12.750 0.975 0.975 0.000   0 0.975
CPUP98 17/12/2015 Call 13.000 0.980 0.980 0.000   0 0.980
CPUPM8 17/12/2015 Put 13.000 1.100 1.100 0.000   0 1.100
CPUZT8 17/12/2015 Call 13.250 0.865 0.865 0.000   0 0.865
CPUZU8 17/12/2015 Put 13.250 1.235 1.235 0.000   0 1.235
CPUPR8 17/12/2015 Call 13.500 0.765 0.765 0.000   0 0.765
CPUPS8 17/12/2015 Put 13.500 1.385 1.385 0.000   0 1.385
CPUBW9 17/12/2015 Call 13.750 0.665 0.665 0.000   0 0.665
CPUBX9 17/12/2015 Put 13.750 1.535 1.535 0.000   0 1.535
CPUP58 17/12/2015 Call 14.000 0.585 0.585 0.000   0 0.585
CPUP68 17/12/2015 Put 14.000 1.705 1.705 0.000   0 1.705
CPUF69 17/12/2015 Call 14.250 0.500 0.500 0.000   0 0.500
CPUF79 17/12/2015 Put 14.250 1.875 1.875 0.000   0 1.875
CPUPX8 17/12/2015 Call 14.500 0.435 0.435 0.000   0 0.435
CPUPY8 17/12/2015 Put 14.500 2.060 2.060 0.000   0 2.060
CPUQ18 17/12/2015 Call 15.000 0.320 0.320 0.000   0 0.320
CPUQ28 17/12/2015 Put 15.000 2.455 2.455 0.000   0 2.455
CPUZ58 23/03/2016 Call 9.000 3.900 3.900 0.000   0 3.900
CPUZ68 23/03/2016 Put 9.000 0.020 0.020 0.000   0 0.020
CPUW78 23/03/2016 Call 9.500 3.415 3.415 0.000   0 3.415
CPUW88 23/03/2016 Put 9.500 0.045 0.045 0.000   0 0.045
CPUVW8 23/03/2016 Call 10.000 2.945 2.945 0.000   0 2.945
CPUVX8 23/03/2016 Put 10.000 0.085 0.085 0.000   0 0.085
CPUVR8 23/03/2016 Call 10.500 2.495 2.495 0.000   0 2.495
CPUVS8 23/03/2016 Put 10.500 0.155 0.155 0.000   0 0.155
CPUVH8 23/03/2016 Call 11.000 2.080 2.080 0.000   0 2.080
CPUVI8 23/03/2016 Put 11.000 0.255 0.255 0.000   0 0.255
CPUVN8 23/03/2016 Call 11.500 1.705 1.705 0.000   0 1.705
CPUVO8 23/03/2016 Put 11.500 0.390 0.390 0.000   0 0.390
CPUVF8 23/03/2016 Call 12.000 1.370 1.370 0.000   0 1.370
CPUVG8 23/03/2016 Put 12.000 0.565 0.565 0.000   0 0.565
CPUVJ8 23/03/2016 Call 12.500 1.080 1.080 0.000   0 1.080
CPUVK8 23/03/2016 Put 12.500 0.780 0.780 0.000   0 0.780
CPUVD8 23/03/2016 Call 13.000 0.840 0.840 0.000   0 0.840
CPUVE8 23/03/2016 Put 13.000 1.045 1.045 0.000   0 1.045
CPUVP8 23/03/2016 Call 13.500 0.640 0.640 0.000   0 0.640
CPUVQ8 23/03/2016 Put 13.500 1.345 1.345 0.000   0 1.345
CPUVB8 23/03/2016 Call 14.000 0.480 0.480 0.000   0 0.480
CPUVC8 23/03/2016 Put 14.000 1.685 1.685 0.000   0 1.685
CPUVL8 23/03/2016 Call 14.500 0.355 0.355 0.000   0 0.355
CPUVM8 23/03/2016 Put 14.500 2.050 2.050 0.000   0 2.050
CPUFL9 23/03/2016 Call 15.000 0.255 0.255 0.000   0 0.255
CPUFM9 23/03/2016 Put 15.000 2.450 2.450 0.000   0 2.450
CPUB39 23/06/2016 Call 9.500 3.425 3.425 0.000   0 3.425
CPUB49 23/06/2016 Put 9.500 0.070 0.070 0.000   0 0.070
CPUBG9 23/06/2016 Call 10.000 2.960 2.960 0.000   0 2.960
CPUBH9 23/06/2016 Put 10.000 0.125 0.125 0.000   0 0.125
CPUB99 23/06/2016 Call 10.500 2.530 2.530 0.000   0 2.530
CPUBF9 23/06/2016 Put 10.500 0.205 0.205 0.000   0 0.205
CPUBM9 23/06/2016 Call 11.000 2.125 2.125 0.000   0 2.125
CPUBO9 23/06/2016 Put 11.000 0.310 0.310 0.000   0 0.310
CPUBI9 23/06/2016 Call 11.500 1.765 1.765 0.000   0 1.765
CPUBJ9 23/06/2016 Put 11.500 0.460 0.460 0.000   0 0.460
CPUBP9 23/06/2016 Call 12.000 1.445 1.445 0.000   0 1.445
CPUBQ9 23/06/2016 Put 12.000 0.640 0.640 0.000   0 0.640
CPUB59 23/06/2016 Call 12.500 1.170 1.170 0.000   0 1.170
CPUB69 23/06/2016 Put 12.500 0.865 0.865 0.000   0 0.865
CPUBK9 23/06/2016 Call 13.000 0.930 0.930 0.000   0 0.930
CPUBL9 23/06/2016 Put 13.000 1.130 1.130 0.000   0 1.130
CPUB79 23/06/2016 Call 13.500 0.735 0.735 0.000   0 0.735
CPUB89 23/06/2016 Put 13.500 1.430 1.430 0.000   0 1.430
CPUBY9 23/06/2016 Call 14.000 0.575 0.575 0.000   0 0.575
CPUBZ9 23/06/2016 Put 14.000 1.760 1.760 0.000   0 1.760
CPUC39 23/06/2016 Call 14.500 0.440 0.440 0.000   0 0.440
CPUC49 23/06/2016 Put 14.500 2.125 2.125 0.000   0 2.125
CPUFN9 23/06/2016 Call 15.000 0.335 0.335 0.000   0 0.335
CPUFO9 23/06/2016 Put 15.000 2.515 2.515 0.000   0 2.515

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.