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 12.350 Up 0.050 12.310 12.380 12.250 12.405 12.250 799,013 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUEY9 28/05/2015 Call 0.010 12.340 12.340 0.000   0 12.340
CPUZF8 28/05/2015 Call 9.250 3.115 3.115 0.000   0 3.115
CPUZG8 28/05/2015 Put 9.250 0.000 0.000 0.000   0 0.000
CPUZ18 28/05/2015 Call 9.500 2.865 2.865 0.000   0 2.865
CPUZ28 28/05/2015 Put 9.500 0.000 0.000 0.000   0 0.000
CPUYQ8 28/05/2015 Call 9.750 2.620 2.620 0.000   0 2.620
CPUYR8 28/05/2015 Put 9.750 0.000 0.000 0.000   0 0.000
CPUY48 28/05/2015 Call 10.000 2.370 2.370 0.000   0 2.370
CPUY58 28/05/2015 Put 10.000 0.000 0.000 0.000   0 0.000
CPUYI8 28/05/2015 Call 10.250 2.120 2.120 0.000   0 2.120
CPUYJ8 28/05/2015 Put 10.250 0.000 0.000 0.000   0 0.000
CPUYO8 28/05/2015 Call 10.500 1.870 1.870 0.000   0 1.870
CPUYP8 28/05/2015 Put 10.500 0.000 0.000 0.000   0 0.000
CPUYU8 28/05/2015 Call 10.750 1.620 1.620 0.000   0 1.620
CPUYV8 28/05/2015 Put 10.750 0.000 0.000 0.000   0 0.000
CPUY68 28/05/2015 Call 11.000 1.370 1.370 0.000   0 1.370
CPUY78 28/05/2015 Put 11.000 0.000 0.000 0.000   30 0.000
CPUYG8 28/05/2015 Call 11.250 1.120 1.120 0.000   0 1.120
CPUYH8 28/05/2015 Put 11.250 0.000 0.000 0.000   30 0.000
CPUYK8 28/05/2015 Call 11.500 0.875 0.875 0.000   0 0.875
CPUYL8 28/05/2015 Put 11.500 0.002 0.002 0.000   1,197 0.002
CPUYM8 28/05/2015 Call 11.750 0.640 0.640 0.000   0 0.640
CPUYN8 28/05/2015 Put 11.750 0.009 0.009 0.000   550 0.009
CPUYC8 28/05/2015 Call 12.000 0.415 0.415 0.000 6 111 0.415
CPUYD8 28/05/2015 Put 12.000 0.040 0.040 0.000   660 0.040
CPUY88 28/05/2015 Call 12.250 0.225 0.225 0.000   0 0.225
CPUY98 28/05/2015 Put 12.250 0.115 0.115 0.080 129 1,342 0.115
CPUYS8 28/05/2015 Call 12.500 0.090 0.090 0.070 19 1,504 0.090
CPUYT8 28/05/2015 Put 12.500 0.260 0.260 0.000   220 0.260
CPUYW8 28/05/2015 Call 12.750 0.025 0.025 0.000   1,198 0.025
CPUYX8 28/05/2015 Put 12.750 0.455 0.455 0.000   510 0.455
CPUYA8 28/05/2015 Call 13.000 0.004 0.004 0.000   1,897 0.004
CPUYB8 28/05/2015 Put 13.000 0.685 0.685 0.000   177 0.685
CPUYE8 28/05/2015 Call 13.250 0.000 0.000 0.000   724 0.000
CPUYF8 28/05/2015 Put 13.250 0.925 0.925 0.000   0 0.925
CPUKD9 28/05/2015 Call 13.260 0.000 0.000 0.000   0 0.000
CPUKC9 28/05/2015 Put 13.260 0.935 0.935 0.000   0 0.935
CPUBS9 28/05/2015 Call 13.500 0.000 0.000 0.000   3,800 0.000
CPUBT9 28/05/2015 Put 13.500 1.170 1.170 0.000   85 1.170
CPUKE9 28/05/2015 Call 13.510 0.000 0.000 0.000   0 0.000
CPUKF9 28/05/2015 Put 13.510 1.180 1.180 0.000   0 1.180
CPUBU9 28/05/2015 Call 13.750 0.000 0.000 0.000   126 0.000
CPUBV9 28/05/2015 Put 13.750 1.420 1.420 0.000   0 1.420
CPUC19 28/05/2015 Call 14.000 0.000 0.000 0.000   73 0.000
CPUC29 28/05/2015 Put 14.000 1.670 1.670 0.000   0 1.670
CPUEZ9 28/05/2015 Call 14.250 0.000 0.000 0.000   302 0.000
CPUF19 28/05/2015 Put 14.250 1.920 1.920 0.000   0 1.920
CPUFF9 28/05/2015 Call 14.500 0.000 0.000 0.000   151 0.000
CPUFG9 28/05/2015 Put 14.500 2.170 2.170 0.000   0 2.170
CPUFR9 28/05/2015 Call 14.750 0.000 0.000 0.000   0 0.000
CPUFS9 28/05/2015 Put 14.750 2.420 2.420 0.000   0 2.420
CPUG49 28/05/2015 Call 15.000 0.000 0.000 0.000   0 0.000
CPUG59 28/05/2015 Put 15.000 2.670 2.670 0.000   0 2.670
CPUGS9 28/05/2015 Call 15.500 0.000 0.000 0.000   0 0.000
CPUGT9 28/05/2015 Put 15.500 3.165 3.165 0.000   0 3.165
CPUPZ8 25/06/2015 Call 0.010 12.360 12.360 0.000   0 12.360
CPULD9 25/06/2015 Call 7.500 4.865 4.865 0.000   0 4.865
CPULE9 25/06/2015 Put 7.500 0.000 0.000 0.000   200 0.000
CPUZH8 25/06/2015 Call 9.250 3.130 3.130 0.000   0 3.130
CPUZI8 25/06/2015 Put 9.250 0.000 0.000 0.000   0 0.000
CPULJ9 25/06/2015 Call 9.500 2.885 2.885 0.000   0 2.885
CPULK9 25/06/2015 Put 9.500 0.000 0.000 0.000   0 0.000
CPUWJ8 25/06/2015 Call 9.750 2.640 2.640 0.000   0 2.640
CPUWK8 25/06/2015 Put 9.750 0.001 0.001 0.000   0 0.001
CPUNN9 25/06/2015 Call 10.000 2.390 2.390 0.000   46 2.390
CPUNO9 25/06/2015 Put 10.000 0.002 0.002 0.000   130 0.002
CPUTK8 25/06/2015 Call 10.250 2.145 2.145 0.000   0 2.145
CPUTL8 25/06/2015 Put 10.250 0.005 0.005 0.000   0 0.005
CPUQ99 25/06/2015 Call 10.500 1.900 1.900 0.000   250 1.900
CPUQA9 25/06/2015 Put 10.500 0.010 0.010 0.000   100 0.010
CPUNS8 25/06/2015 Call 10.750 1.660 1.660 0.000   0 1.660
CPUNT8 25/06/2015 Put 10.750 0.020 0.020 0.000   0 0.020
CPUSA9 25/06/2015 Call 11.000 1.420 1.420 0.000   0 1.420
CPUSB9 25/06/2015 Put 11.000 0.030 0.030 0.000   186 0.030
CPUNY8 25/06/2015 Call 11.250 1.190 1.190 0.000   210 1.190
CPUNZ8 25/06/2015 Put 11.250 0.055 0.055 0.000   20 0.055
CPUYK9 25/06/2015 Call 11.500 0.965 0.965 0.000   0 0.965
CPUYL9 25/06/2015 Put 11.500 0.085 0.085 0.000   388 0.085
CPUNO8 25/06/2015 Call 11.750 0.755 0.755 0.000   0 0.755
CPUNP8 25/06/2015 Put 11.750 0.130 0.130 0.000   270 0.130
CPUZC9 25/06/2015 Call 12.000 0.565 0.565 0.000   40 0.565
CPUZD9 25/06/2015 Put 12.000 0.195 0.195 0.000   224 0.195
CPUP18 25/06/2015 Call 12.250 0.405 0.405 0.000   73 0.405
CPUP28 25/06/2015 Put 12.250 0.290 0.290 0.000   40 0.290
CPUDO7 25/06/2015 Call 12.500 0.270 0.270 0.000   196 0.270
CPUDP7 25/06/2015 Put 12.500 0.415 0.415 0.000   240 0.415
CPUNQ8 25/06/2015 Call 12.750 0.170 0.170 0.000   438 0.170
CPUNR8 25/06/2015 Put 12.750 0.570 0.570 0.000   0 0.570
CPUFV7 25/06/2015 Call 13.000 0.100 0.100 0.000   2,665 0.100
CPUFW7 25/06/2015 Put 13.000 0.760 0.760 0.000   40 0.760
CPUNW8 25/06/2015 Call 13.250 0.055 0.055 0.000   469 0.055
CPUNX8 25/06/2015 Put 13.250 0.970 0.970 0.000   40 0.970
CPUK99 25/06/2015 Call 13.260 0.055 0.055 0.000   100 0.055
CPUK89 25/06/2015 Put 13.260 0.970 0.970 0.000   0 0.970
CPULB7 25/06/2015 Call 13.500 0.030 0.030 0.000   9,055 0.030
CPULC7 25/06/2015 Put 13.500 1.195 1.195 0.000   25 1.195
CPUKA9 25/06/2015 Call 13.510 0.030 0.030 0.000   0 0.030
CPUKB9 25/06/2015 Put 13.510 1.195 1.195 0.000   0 1.195
CPUP38 25/06/2015 Call 13.750 0.015 0.015 0.000   53 0.015
CPUP48 25/06/2015 Put 13.750 1.430 1.430 0.000   0 1.430
CPUFN8 25/06/2015 Call 14.000 0.008 0.008 0.000   224 0.008
CPUFO8 25/06/2015 Put 14.000 1.675 1.675 0.000   0 1.675
CPUNU8 25/06/2015 Call 14.250 0.004 0.004 0.000   21 0.004
CPUNV8 25/06/2015 Put 14.250 1.920 1.920 0.000   0 1.920
CPUJK8 25/06/2015 Call 14.500 0.002 0.002 0.000   144 0.002
CPUJL8 25/06/2015 Put 14.500 2.170 2.170 0.000   0 2.170
CPUQH8 25/06/2015 Call 14.750 0.001 0.001 0.000   150 0.001
CPUQI8 25/06/2015 Put 14.750 2.420 2.420 0.000   0 2.420
CPUM28 25/06/2015 Call 15.000 0.000 0.000 0.000   213 0.000
CPUM38 25/06/2015 Put 15.000 2.670 2.670 0.000   0 2.670
CPUGU9 25/06/2015 Call 15.500 0.000 0.000 0.000   0 0.000
CPUGV9 25/06/2015 Put 15.500 3.170 3.170 0.000   0 3.170
CPUK79 30/07/2015 Call 0.010 12.385 12.385 0.000   0 12.385
CPUDK9 30/07/2015 Call 9.750 2.680 2.680 0.000   0 2.680
CPUDL9 30/07/2015 Put 9.750 0.015 0.015 0.000   151 0.015
CPUCY9 30/07/2015 Call 10.000 2.440 2.440 0.000   0 2.440
CPUCZ9 30/07/2015 Put 10.000 0.025 0.025 0.000   0 0.025
CPUD59 30/07/2015 Call 10.250 2.200 2.200 0.000   0 2.200
CPUD69 30/07/2015 Put 10.250 0.040 0.040 0.000   151 0.040
CPUCI9 30/07/2015 Call 10.500 1.965 1.965 0.000   0 1.965
CPUCJ9 30/07/2015 Put 10.500 0.055 0.055 0.000   144 0.055
CPUCS9 30/07/2015 Call 10.750 1.730 1.730 0.000   0 1.730
CPUCT9 30/07/2015 Put 10.750 0.070 0.070 0.000   107 0.070
CPUD39 30/07/2015 Call 11.000 1.505 1.505 0.000   0 1.505
CPUD49 30/07/2015 Put 11.000 0.095 0.095 0.000   137 0.095
CPUC99 30/07/2015 Call 11.250 1.290 1.290 0.000   0 1.290
CPUCF9 30/07/2015 Put 11.250 0.130 0.130 0.000   139 0.130
CPUCO9 30/07/2015 Call 11.500 1.085 1.085 0.000   0 1.085
CPUCP9 30/07/2015 Put 11.500 0.175 0.175 0.155 77 77 0.175
CPUCU9 30/07/2015 Call 11.750 0.895 0.895 0.000   0 0.895
CPUCV9 30/07/2015 Put 11.750 0.235 0.235 0.000   50 0.235
CPUD19 30/07/2015 Call 12.000 0.725 0.725 0.000   0 0.725
CPUD29 30/07/2015 Put 12.000 0.315 0.315 0.000   93 0.315
CPUCG9 30/07/2015 Call 12.250 0.570 0.570 0.000   28 0.570
CPUCH9 30/07/2015 Put 12.250 0.415 0.415 0.000   240 0.415
CPUCQ9 30/07/2015 Call 12.500 0.435 0.435 0.000   112 0.435
CPUCR9 30/07/2015 Put 12.500 0.535 0.535 0.000   118 0.535
CPUCW9 30/07/2015 Call 12.750 0.325 0.325 0.000   0 0.325
CPUCX9 30/07/2015 Put 12.750 0.680 0.680 0.000   30 0.680
CPUD79 30/07/2015 Call 13.000 0.235 0.235 0.000   230 0.235
CPUD89 30/07/2015 Put 13.000 0.850 0.850 0.000   0 0.850
CPUCK9 30/07/2015 Call 13.250 0.165 0.165 0.000   0 0.165
CPUCL9 30/07/2015 Put 13.250 1.035 1.035 0.000   0 1.035
CPUCM9 30/07/2015 Call 13.500 0.115 0.115 0.000   0 0.115
CPUCN9 30/07/2015 Put 13.500 1.240 1.240 0.000   0 1.240
CPUDQ9 30/07/2015 Call 13.750 0.080 0.080 0.000   0 0.080
CPUDR9 30/07/2015 Put 13.750 1.460 1.460 0.000   0 1.460
CPUDW9 30/07/2015 Call 14.000 0.050 0.050 0.000   250 0.050
CPUDX9 30/07/2015 Put 14.000 1.690 1.690 0.000   0 1.690
CPUF29 30/07/2015 Call 14.250 0.035 0.035 0.000   500 0.035
CPUF39 30/07/2015 Put 14.250 1.930 1.930 0.000   0 1.930
CPUFH9 30/07/2015 Call 14.500 0.020 0.020 0.000   0 0.020
CPUFI9 30/07/2015 Put 14.500 2.170 2.170 0.000   0 2.170
CPUFT9 30/07/2015 Call 14.750 0.015 0.015 0.000   0 0.015
CPUFU9 30/07/2015 Put 14.750 2.420 2.420 0.000   0 2.420
CPUG69 30/07/2015 Call 15.000 0.009 0.009 0.000   0 0.009
CPUG79 30/07/2015 Put 15.000 2.670 2.670 0.000   0 2.670
CPUGW9 30/07/2015 Call 15.500 0.003 0.003 0.000   0 0.003
CPUGX9 30/07/2015 Put 15.500 3.160 3.160 0.000   0 3.160
CPUEQ9 27/08/2015 Call 10.500 1.995 1.995 0.000   40 1.995
CPUER9 27/08/2015 Put 10.500 0.105 0.105 0.000   0 0.105
CPUE99 27/08/2015 Call 10.750 1.775 1.775 0.000   0 1.775
CPUEF9 27/08/2015 Put 10.750 0.130 0.130 0.000   107 0.130
CPUDY9 27/08/2015 Call 11.000 1.555 1.555 0.000   0 1.555
CPUDZ9 27/08/2015 Put 11.000 0.165 0.165 0.000   0 0.165
CPUES9 27/08/2015 Call 11.250 1.345 1.345 0.000   0 1.345
CPUET9 27/08/2015 Put 11.250 0.220 0.220 0.000   0 0.220
CPUEO9 27/08/2015 Call 11.500 1.145 1.145 0.000   0 1.145
CPUEP9 27/08/2015 Put 11.500 0.280 0.280 0.000   0 0.280
CPUEI9 27/08/2015 Call 11.750 0.955 0.955 0.000   0 0.955
CPUEJ9 27/08/2015 Put 11.750 0.360 0.360 0.000   250 0.360
CPUE59 27/08/2015 Call 12.000 0.785 0.785 0.000   0 0.785
CPUE69 27/08/2015 Put 12.000 0.450 0.450 0.000   0 0.450
CPUE19 27/08/2015 Call 12.250 0.630 0.630 0.000   0 0.630
CPUE29 27/08/2015 Put 12.250 0.565 0.565 0.000   0 0.565
CPUEM9 27/08/2015 Call 12.500 0.500 0.500 0.000   0 0.500
CPUEN9 27/08/2015 Put 12.500 0.695 0.695 0.000   17 0.695
CPUEG9 27/08/2015 Call 12.750 0.390 0.390 0.000   0 0.390
CPUEH9 27/08/2015 Put 12.750 0.850 0.850 0.000   0 0.850
CPUE79 27/08/2015 Call 13.000 0.305 0.305 0.000   60 0.305
CPUE89 27/08/2015 Put 13.000 1.020 1.020 0.000   4 1.020
CPUEW9 27/08/2015 Call 13.250 0.230 0.230 0.000   500 0.230
CPUEX9 27/08/2015 Put 13.250 1.205 1.205 0.000   0 1.205
CPUEK9 27/08/2015 Call 13.500 0.170 0.170 0.000   444 0.170
CPUEL9 27/08/2015 Put 13.500 1.405 1.405 0.000   0 1.405
CPUE39 27/08/2015 Call 13.750 0.125 0.125 0.000   0 0.125
CPUE49 27/08/2015 Put 13.750 1.610 1.610 0.000   0 1.610
CPUEU9 27/08/2015 Call 14.000 0.095 0.095 0.000   0 0.095
CPUEV9 27/08/2015 Put 14.000 1.830 1.830 0.000   0 1.830
CPUF49 27/08/2015 Call 14.250 0.070 0.070 0.000   60 0.070
CPUF59 27/08/2015 Put 14.250 2.055 2.055 0.000   0 2.055
CPUFJ9 27/08/2015 Call 14.500 0.050 0.050 0.000   0 0.050
CPUFK9 27/08/2015 Put 14.500 2.280 2.280 0.000   0 2.280
CPUFV9 27/08/2015 Call 14.750 0.040 0.040 0.000   0 0.040
CPUFW9 27/08/2015 Put 14.750 2.515 2.515 0.000   0 2.515
CPUG89 27/08/2015 Call 15.000 0.025 0.025 0.000   0 0.025
CPUG99 27/08/2015 Put 15.000 2.755 2.755 0.000   0 2.755
CPUGY9 27/08/2015 Call 15.500 0.015 0.015 0.000   0 0.015
CPUGZ9 27/08/2015 Put 15.500 3.240 3.240 0.000   0 3.240
CPUVT8 24/09/2015 Call 0.010 12.275 12.275 0.000   12,116 12.275
CPUVU7 24/09/2015 Call 8.500 3.920 3.920 0.000   20 3.920
CPUVV7 24/09/2015 Put 8.500 0.020 0.020 0.000   0 0.020
CPUW37 24/09/2015 Call 9.000 3.430 3.430 0.000   0 3.430
CPUW47 24/09/2015 Put 9.000 0.035 0.035 0.000   100 0.035
CPUZJ8 24/09/2015 Call 9.250 3.190 3.190 0.000   0 3.190
CPUZK8 24/09/2015 Put 9.250 0.045 0.045 0.000   0 0.045
CPUVO7 24/09/2015 Call 9.500 2.950 2.950 0.000   0 2.950
CPUVP7 24/09/2015 Put 9.500 0.060 0.060 0.000   0 0.060
CPUWL8 24/09/2015 Call 9.750 2.710 2.710 0.000   0 2.710
CPUWM8 24/09/2015 Put 9.750 0.075 0.075 0.000   0 0.075
CPUW17 24/09/2015 Call 10.000 2.475 2.475 0.000   0 2.475
CPUW27 24/09/2015 Put 10.000 0.090 0.090 0.000   0 0.090
CPUVU8 24/09/2015 Call 10.250 2.240 2.240 0.000   0 2.240
CPUVV8 24/09/2015 Put 10.250 0.115 0.115 0.000   0 0.115
CPUVQ7 24/09/2015 Call 10.500 2.015 2.015 0.000   0 2.015
CPUVR7 24/09/2015 Put 10.500 0.145 0.145 0.000   471 0.145
CPUV78 24/09/2015 Call 10.750 1.795 1.795 0.000   0 1.795
CPUV88 24/09/2015 Put 10.750 0.180 0.180 0.000   0 0.180
CPUVW7 24/09/2015 Call 11.000 1.585 1.585 0.000   0 1.585
CPUVX7 24/09/2015 Put 11.000 0.230 0.230 0.000   15 0.230
CPUV38 24/09/2015 Call 11.250 1.385 1.385 0.000   0 1.385
CPUV48 24/09/2015 Put 11.250 0.285 0.285 0.000   0 0.285
CPUVS7 24/09/2015 Call 11.500 1.195 1.195 0.000   0 1.195
CPUVT7 24/09/2015 Put 11.500 0.350 0.350 0.000   10 0.350
CPUV98 24/09/2015 Call 11.750 1.020 1.020 0.000   100 1.020
CPUVA8 24/09/2015 Put 11.750 0.435 0.435 0.000   0 0.435
CPUKP9 24/09/2015 Call 11.760 0.975 0.975 0.000   0 0.975
CPUKO9 24/09/2015 Put 11.760 0.435 0.435 0.000   0 0.435
CPUVY7 24/09/2015 Call 12.000 0.860 0.860 0.000   0 0.860
CPUVZ7 24/09/2015 Put 12.000 0.535 0.535 0.000   265 0.535
CPUKQ9 24/09/2015 Call 12.010 0.820 0.820 0.000   150 0.820
CPUKR9 24/09/2015 Put 12.010 0.530 0.530 0.000   0 0.530
CPUV18 24/09/2015 Call 12.250 0.715 0.715 0.000   10 0.715
CPUV28 24/09/2015 Put 12.250 0.645 0.645 0.000   0 0.645
CPUKT9 24/09/2015 Call 12.260 0.685 0.685 0.000   0 0.685
CPUKS9 24/09/2015 Put 12.260 0.645 0.645 0.000   0 0.645
CPUWE7 24/09/2015 Call 12.500 0.585 0.585 0.000   0 0.585
CPUWF7 24/09/2015 Put 12.500 0.775 0.775 0.000   0 0.775
CPUV58 24/09/2015 Call 12.750 0.475 0.475 0.800 6 16 0.475
CPUV68 24/09/2015 Put 12.750 0.920 0.920 0.000   0 0.920
CPUXR7 24/09/2015 Call 13.000 0.380 0.380 0.000   40 0.380
CPUXS7 24/09/2015 Put 13.000 1.080 1.080 0.000   0 1.080
CPUUW8 24/09/2015 Call 13.250 0.295 0.295 0.000   0 0.295
CPUUX8 24/09/2015 Put 13.250 1.255 1.255 0.000   0 1.255
CPUCF8 24/09/2015 Call 13.500 0.230 0.230 0.000   0 0.230
CPUCG8 24/09/2015 Put 13.500 1.440 1.440 0.000   40 1.440
CPUUY8 24/09/2015 Call 13.750 0.175 0.175 0.000   0 0.175
CPUUZ8 24/09/2015 Put 13.750 1.640 1.640 0.000   0 1.640
CPUFP8 24/09/2015 Call 14.000 0.135 0.135 0.000   3,120 0.135
CPUFQ8 24/09/2015 Put 14.000 1.850 1.850 0.000   0 1.850
CPUXO8 24/09/2015 Call 14.250 0.100 0.100 0.000   350 0.100
CPUXP8 24/09/2015 Put 14.250 2.070 2.070 0.000   0 2.070
CPUKK8 24/09/2015 Call 14.500 0.075 0.075 0.000   50 0.075
CPUKL8 24/09/2015 Put 14.500 2.295 2.295 0.000   0 2.295
CPUFX9 24/09/2015 Call 14.750 0.055 0.055 0.000   0 0.055
CPUFY9 24/09/2015 Put 14.750 2.530 2.530 0.000   0 2.530
CPUM48 24/09/2015 Call 15.000 0.040 0.040 0.000   12 0.040
CPUM58 24/09/2015 Put 15.000 2.765 2.765 0.000   0 2.765
CPUI19 24/09/2015 Call 15.500 0.020 0.020 0.000   0 0.020
CPUI29 24/09/2015 Put 15.500 3.245 3.245 0.000   0 3.245
CPUKK9 29/10/2015 Call 10.500 2.045 2.045 0.000   0 2.045
CPUKL9 29/10/2015 Put 10.500 0.190 0.190 0.000   0 0.190
CPUKM9 29/10/2015 Call 10.750 1.840 1.840 0.000   0 1.840
CPUKN9 29/10/2015 Put 10.750 0.235 0.235 0.000   0 0.235
CPUJW9 29/10/2015 Call 11.000 1.635 1.635 0.000   0 1.635
CPUJX9 29/10/2015 Put 11.000 0.285 0.285 0.000   0 0.285
CPUK59 29/10/2015 Call 11.250 1.445 1.445 0.000   0 1.445
CPUK69 29/10/2015 Put 11.250 0.350 0.350 0.000   0 0.350
CPUJO9 29/10/2015 Call 11.500 1.260 1.260 0.000   0 1.260
CPUJP9 29/10/2015 Put 11.500 0.420 0.420 0.000   0 0.420
CPUJC9 29/10/2015 Call 11.750 1.095 1.095 0.000   0 1.095
CPUJD9 29/10/2015 Put 11.750 0.510 0.510 0.000   0 0.510
CPUJU9 29/10/2015 Call 12.000 0.940 0.940 0.000   0 0.940
CPUJV9 29/10/2015 Put 12.000 0.610 0.610 0.000   0 0.610
CPUK39 29/10/2015 Call 12.250 0.800 0.800 0.000   0 0.800
CPUK49 29/10/2015 Put 12.250 0.725 0.725 0.000   0 0.725
CPUJE9 29/10/2015 Call 12.500 0.675 0.675 0.000   0 0.675
CPUJF9 29/10/2015 Put 12.500 0.850 0.850 0.000   0 0.850
CPUJG9 29/10/2015 Call 12.750 0.565 0.565 0.000   0 0.565
CPUJH9 29/10/2015 Put 12.750 0.995 0.995 0.000   0 0.995
CPUJS9 29/10/2015 Call 13.000 0.465 0.465 0.000   0 0.465
CPUJT9 29/10/2015 Put 13.000 1.150 1.150 0.000   0 1.150
CPUK19 29/10/2015 Call 13.250 0.380 0.380 0.000   0 0.380
CPUK29 29/10/2015 Put 13.250 1.320 1.320 0.000   0 1.320
CPUJK9 29/10/2015 Call 13.500 0.310 0.310 0.000   0 0.310
CPUJL9 29/10/2015 Put 13.500 1.500 1.500 0.000   0 1.500
CPUJI9 29/10/2015 Call 13.750 0.245 0.245 0.000   0 0.245
CPUJJ9 29/10/2015 Put 13.750 1.690 1.690 0.000   0 1.690
CPUJQ9 29/10/2015 Call 14.000 0.195 0.195 0.000   0 0.195
CPUJR9 29/10/2015 Put 14.000 1.895 1.895 0.000   0 1.895
CPUJY9 29/10/2015 Call 14.250 0.155 0.155 0.000   0 0.155
CPUJZ9 29/10/2015 Put 14.250 2.105 2.105 0.000   0 2.105
CPUJM9 29/10/2015 Call 14.500 0.120 0.120 0.000   0 0.120
CPUJN9 29/10/2015 Put 14.500 2.325 2.325 0.000   0 2.325
CPUKG9 29/10/2015 Call 14.750 0.095 0.095 0.000   0 0.095
CPUKH9 29/10/2015 Put 14.750 2.550 2.550 0.000   0 2.550
CPUBR9 17/12/2015 Call 0.010 12.345 12.345 0.000   0 12.345
CPUZ38 17/12/2015 Call 9.000 3.460 3.460 0.000   0 3.460
CPUZ48 17/12/2015 Put 9.000 0.070 0.070 0.070 109 241 0.070
CPUW58 17/12/2015 Call 9.500 2.990 2.990 0.000   0 2.990
CPUW68 17/12/2015 Put 9.500 0.115 0.115 0.000   112 0.115
CPUZV8 17/12/2015 Call 9.750 2.765 2.765 0.000   0 2.765
CPUZW8 17/12/2015 Put 9.750 0.145 0.145 0.000   0 0.145
CPUTM8 17/12/2015 Call 10.000 2.545 2.545 0.000   0 2.545
CPUTN8 17/12/2015 Put 10.000 0.175 0.175 0.000   100 0.175
CPUZL8 17/12/2015 Call 10.250 2.330 2.330 0.000   0 2.330
CPUZM8 17/12/2015 Put 10.250 0.215 0.215 0.000   60 0.215
CPUPP8 17/12/2015 Call 10.500 2.120 2.120 0.000   0 2.120
CPUPQ8 17/12/2015 Put 10.500 0.255 0.255 0.000   0 0.255
CPUZX8 17/12/2015 Call 10.750 1.920 1.920 0.000   250 1.920
CPUZY8 17/12/2015 Put 10.750 0.310 0.310 0.000   0 0.310
CPUPV8 17/12/2015 Call 11.000 1.730 1.730 0.000   0 1.730
CPUPW8 17/12/2015 Put 11.000 0.370 0.370 0.000   0 0.370
CPUZN8 17/12/2015 Call 11.250 1.545 1.545 0.000   0 1.545
CPUZO8 17/12/2015 Put 11.250 0.435 0.435 0.000   0 0.435
CPUPN8 17/12/2015 Call 11.500 1.375 1.375 0.000   70 1.375
CPUPO8 17/12/2015 Put 11.500 0.515 0.515 0.000   40 0.515
CPUZR8 17/12/2015 Call 11.750 1.215 1.215 0.000   0 1.215
CPUZS8 17/12/2015 Put 11.750 0.605 0.605 0.000   15 0.605
CPUP78 17/12/2015 Call 12.000 1.070 1.070 0.000   0 1.070
CPUP88 17/12/2015 Put 12.000 0.710 0.710 0.000   68 0.710
CPUB19 17/12/2015 Call 12.250 0.930 0.930 0.000   10 0.930
CPUB29 17/12/2015 Put 12.250 0.820 0.820 0.000   10 0.820
CPUPT8 17/12/2015 Call 12.500 0.805 0.805 0.000   10 0.805
CPUPU8 17/12/2015 Put 12.500 0.950 0.950 0.000   0 0.950
CPUZP8 17/12/2015 Call 12.750 0.690 0.690 0.000   0 0.690
CPUZQ8 17/12/2015 Put 12.750 1.090 1.090 0.000   20 1.090
CPUP98 17/12/2015 Call 13.000 0.590 0.590 0.000   0 0.590
CPUPM8 17/12/2015 Put 13.000 1.240 1.240 0.000   0 1.240
CPUZT8 17/12/2015 Call 13.250 0.500 0.500 0.000   0 0.500
CPUZU8 17/12/2015 Put 13.250 1.405 1.405 0.000   0 1.405
CPUPR8 17/12/2015 Call 13.500 0.420 0.420 0.000   37 0.420
CPUPS8 17/12/2015 Put 13.500 1.575 1.575 0.000   30 1.575
CPUBW9 17/12/2015 Call 13.750 0.355 0.355 0.000   0 0.355
CPUBX9 17/12/2015 Put 13.750 1.765 1.765 0.000   0 1.765
CPUP58 17/12/2015 Call 14.000 0.290 0.290 0.000   0 0.290
CPUP68 17/12/2015 Put 14.000 1.955 1.955 0.000   30 1.955
CPUF69 17/12/2015 Call 14.250 0.240 0.240 0.000   0 0.240
CPUF79 17/12/2015 Put 14.250 2.160 2.160 0.000   0 2.160
CPUPX8 17/12/2015 Call 14.500 0.195 0.195 0.000   50 0.195
CPUPY8 17/12/2015 Put 14.500 2.370 2.370 0.000   0 2.370
CPUFZ9 17/12/2015 Call 14.750 0.160 0.160 0.000   0 0.160
CPUG19 17/12/2015 Put 14.750 2.590 2.590 0.000   0 2.590
CPUQ18 17/12/2015 Call 15.000 0.130 0.130 0.000   0 0.130
CPUQ28 17/12/2015 Put 15.000 2.810 2.810 0.000   0 2.810
CPUI39 17/12/2015 Call 15.500 0.085 0.085 0.000   0 0.085
CPUI49 17/12/2015 Put 15.500 3.270 3.270 0.000   0 3.270
CPUJ79 23/03/2016 Call 0.010 12.245 12.245 0.000   0 12.245
CPUZ58 23/03/2016 Call 9.000 3.495 3.495 0.000   0 3.495
CPUZ68 23/03/2016 Put 9.000 0.145 0.145 0.000   0 0.145
CPUW78 23/03/2016 Call 9.500 3.050 3.050 0.000   0 3.050
CPUW88 23/03/2016 Put 9.500 0.205 0.205 0.000   0 0.205
CPUVW8 23/03/2016 Call 10.000 2.625 2.625 0.000   0 2.625
CPUVX8 23/03/2016 Put 10.000 0.280 0.280 0.000   0 0.280
CPUVR8 23/03/2016 Call 10.500 2.225 2.225 0.000   0 2.225
CPUVS8 23/03/2016 Put 10.500 0.385 0.385 0.000   0 0.385
CPUJ89 23/03/2016 Call 10.750 2.035 2.035 0.000   0 2.035
CPUJ99 23/03/2016 Put 10.750 0.450 0.450 0.000   0 0.450
CPUVH8 23/03/2016 Call 11.000 1.855 1.855 0.000   0 1.855
CPUVI8 23/03/2016 Put 11.000 0.515 0.515 0.000   0 0.515
CPUIM9 23/03/2016 Call 11.250 1.680 1.680 0.000   0 1.680
CPUIN9 23/03/2016 Put 11.250 0.600 0.600 0.000   0 0.600
CPUVN8 23/03/2016 Call 11.500 1.515 1.515 0.000   0 1.515
CPUVO8 23/03/2016 Put 11.500 0.680 0.680 0.000   0 0.680
CPUI59 23/03/2016 Call 11.750 1.365 1.365 0.000   0 1.365
CPUI69 23/03/2016 Put 11.750 0.785 0.785 0.000   0 0.785
CPUVF8 23/03/2016 Call 12.000 1.220 1.220 0.000   0 1.220
CPUVG8 23/03/2016 Put 12.000 0.890 0.890 0.000   10 0.890
CPUIK9 23/03/2016 Call 12.250 1.085 1.085 0.000   0 1.085
CPUIL9 23/03/2016 Put 12.250 1.010 1.010 0.000   0 1.010
CPUVJ8 23/03/2016 Call 12.500 0.960 0.960 0.000   0 0.960
CPUVK8 23/03/2016 Put 12.500 1.135 1.135 0.000   0 1.135
CPUI79 23/03/2016 Call 12.750 0.850 0.850 0.000   10 0.850
CPUI89 23/03/2016 Put 12.750 1.275 1.275 0.000   0 1.275
CPUVD8 23/03/2016 Call 13.000 0.745 0.745 0.000   0 0.745
CPUVE8 23/03/2016 Put 13.000 1.420 1.420 0.000   0 1.420
CPUII9 23/03/2016 Call 13.250 0.650 0.650 0.000   0 0.650
CPUIJ9 23/03/2016 Put 13.250 1.580 1.580 0.000   0 1.580
CPUVP8 23/03/2016 Call 13.500 0.565 0.565 0.000   0 0.565
CPUVQ8 23/03/2016 Put 13.500 1.745 1.745 0.000   0 1.745
CPUI99 23/03/2016 Call 13.750 0.490 0.490 0.000   0 0.490
CPUIF9 23/03/2016 Put 13.750 1.920 1.920 0.000   0 1.920
CPUVB8 23/03/2016 Call 14.000 0.425 0.425 0.000   0 0.425
CPUVC8 23/03/2016 Put 14.000 2.100 2.100 0.000   0 2.100
CPUIG9 23/03/2016 Call 14.250 0.360 0.360 0.000   0 0.360
CPUIH9 23/03/2016 Put 14.250 2.290 2.290 0.000   0 2.290
CPUVL8 23/03/2016 Call 14.500 0.310 0.310 0.000   10 0.310
CPUVM8 23/03/2016 Put 14.500 2.490 2.490 0.000   0 2.490
CPUKI9 23/03/2016 Call 14.750 0.260 0.260 0.000   0 0.260
CPUKJ9 23/03/2016 Put 14.750 2.695 2.695 0.000   0 2.695
CPUFL9 23/03/2016 Call 15.000 0.225 0.225 0.000   0 0.225
CPUFM9 23/03/2016 Put 15.000 2.900 2.900 0.000   0 2.900
CPUGK9 23/03/2016 Call 16.000 0.110 0.110 0.000   0 0.110
CPUGL9 23/03/2016 Put 16.000 3.790 3.790 0.000   0 3.790
CPUB39 23/06/2016 Call 9.500 2.910 2.910 0.000   0 2.910
CPUB49 23/06/2016 Put 9.500 0.075 0.075 0.000   0 0.075
CPUBG9 23/06/2016 Call 10.000 2.455 2.455 0.000   0 2.455
CPUBH9 23/06/2016 Put 10.000 0.135 0.135 0.000   0 0.135
CPUB99 23/06/2016 Call 10.500 2.030 2.030 0.000   0 2.030
CPUBF9 23/06/2016 Put 10.500 0.230 0.230 0.000   0 0.230
CPUBM9 23/06/2016 Call 11.000 1.650 1.650 0.000   0 1.650
CPUBO9 23/06/2016 Put 11.000 0.365 0.365 0.000   0 0.365
CPUBI9 23/06/2016 Call 11.500 1.320 1.320 0.000   0 1.320
CPUBJ9 23/06/2016 Put 11.500 0.535 0.535 0.000   0 0.535
CPUBP9 23/06/2016 Call 12.000 1.035 1.035 0.000   0 1.035
CPUBQ9 23/06/2016 Put 12.000 0.755 0.755 0.000   0 0.755
CPUB59 23/06/2016 Call 12.500 0.795 0.795 0.000   0 0.795
CPUB69 23/06/2016 Put 12.500 1.020 1.020 0.000   0 1.020
CPUBK9 23/06/2016 Call 13.000 0.600 0.600 0.000   0 0.600
CPUBL9 23/06/2016 Put 13.000 1.325 1.325 0.000   0 1.325
CPUB79 23/06/2016 Call 13.500 0.450 0.450 0.000   0 0.450
CPUB89 23/06/2016 Put 13.500 1.670 1.670 0.000   0 1.670
CPUBY9 23/06/2016 Call 14.000 0.330 0.330 0.000   0 0.330
CPUBZ9 23/06/2016 Put 14.000 2.045 2.045 0.000   0 2.045
CPUC39 23/06/2016 Call 14.500 0.235 0.235 0.000   0 0.235
CPUC49 23/06/2016 Put 14.500 2.450 2.450 0.000   0 2.450
CPUFN9 23/06/2016 Call 15.000 0.165 0.165 0.000   0 0.165
CPUFO9 23/06/2016 Put 15.000 2.880 2.880 0.000   0 2.880
CPUGM9 23/06/2016 Call 16.000 0.080 0.080 0.000   0 0.080
CPUGN9 23/06/2016 Put 16.000 3.785 3.785 0.000   0 3.785
CPUKU9 29/09/2016 Call 10.000 2.590 2.590 0.000   0 2.590
CPUKV9 29/09/2016 Put 10.000 0.360 0.360 0.000   0 0.360
CPUJA9 29/09/2016 Call 10.500 2.225 2.225 0.000   0 2.225
CPUJB9 29/09/2016 Put 10.500 0.505 0.505 0.000   0 0.505
CPUJ39 29/09/2016 Call 11.000 1.890 1.890 0.000   0 1.890
CPUJ49 29/09/2016 Put 11.000 0.680 0.680 0.000   0 0.680
CPUIW9 29/09/2016 Call 11.500 1.595 1.595 0.000   0 1.595
CPUIX9 29/09/2016 Put 11.500 0.890 0.890 0.000   0 0.890
CPUJ19 29/09/2016 Call 12.000 1.335 1.335 0.000   0 1.335
CPUJ29 29/09/2016 Put 12.000 1.130 1.130 0.000   0 1.130
CPUIS9 29/09/2016 Call 12.500 1.105 1.105 0.000   0 1.105
CPUIT9 29/09/2016 Put 12.500 1.395 1.395 0.000   0 1.395
CPUIQ9 29/09/2016 Call 13.000 0.915 0.915 0.000   0 0.915
CPUIR9 29/09/2016 Put 13.000 1.700 1.700 0.000   0 1.700
CPUIU9 29/09/2016 Call 13.500 0.750 0.750 0.000   0 0.750
CPUIV9 29/09/2016 Put 13.500 2.030 2.030 0.000   0 2.030
CPUIY9 29/09/2016 Call 14.000 0.610 0.610 0.000   0 0.610
CPUIZ9 29/09/2016 Put 14.000 2.380 2.380 0.000   0 2.380
CPUIO9 29/09/2016 Call 14.500 0.490 0.490 0.000   0 0.490
CPUIP9 29/09/2016 Put 14.500 2.750 2.750 0.000   0 2.750
CPUJ59 29/09/2016 Call 15.000 0.395 0.395 0.000   0 0.395
CPUJ69 29/09/2016 Put 15.000 3.145 3.145 0.000   0 3.145

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.