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 10.720 Up 0.150 10.600 10.800 10.600 10.790 10.570 1,669,605 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUN19 23/06/2016 Call 0.010 10.725 10.725 0.000   0 10.725
CPUJD7 23/06/2016 Call 7.250 3.480 3.480 0.000   0 3.480
CPUJE7 23/06/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CPUVJ9 23/06/2016 Call 7.500 3.230 3.230 0.000   0 3.230
CPUVK9 23/06/2016 Put 7.500 0.000 0.000 0.000   0 0.000
CPUVH9 23/06/2016 Call 7.750 2.980 2.980 0.000   0 2.980
CPUVI9 23/06/2016 Put 7.750 0.000 0.000 0.000   0 0.000
CPUUI9 23/06/2016 Call 8.000 2.730 2.730 0.000   0 2.730
CPUUJ9 23/06/2016 Put 8.000 0.000 0.000 0.000   0 0.000
CPUTX9 23/06/2016 Call 8.250 2.480 2.480 0.000   0 2.480
CPUTY9 23/06/2016 Put 8.250 0.000 0.000 0.000   0 0.000
CPUTV9 23/06/2016 Call 8.500 2.235 2.235 0.000   0 2.235
CPUTW9 23/06/2016 Put 8.500 0.000 0.000 0.000   0 0.000
CPUSM9 23/06/2016 Call 8.750 1.985 1.985 0.000   0 1.985
CPUSN9 23/06/2016 Put 8.750 0.000 0.000 0.000   9 0.000
CPUSI9 23/06/2016 Call 9.000 1.735 1.735 0.000   0 1.735
CPUSJ9 23/06/2016 Put 9.000 0.000 0.000 0.000   0 0.000
CPULX7 23/06/2016 Call 9.010 1.725 1.725 0.000   0 1.725
CPULW7 23/06/2016 Put 9.010 0.000 0.000 0.000   0 0.000
CPUSO9 23/06/2016 Call 9.250 1.490 1.490 0.000   0 1.490
CPUSP9 23/06/2016 Put 9.250 0.002 0.002 0.000   0 0.002
CPUB39 23/06/2016 Call 9.500 1.245 1.245 0.000   10 1.245
CPUB49 23/06/2016 Put 9.500 0.006 0.006 0.000   233 0.006
CPUN87 23/06/2016 Call 9.510 1.235 1.235 0.000   0 1.235
CPUN77 23/06/2016 Put 9.510 0.006 0.006 0.000   0 0.006
CPUSK9 23/06/2016 Call 9.750 1.005 1.005 0.000   50 1.005
CPUSL9 23/06/2016 Put 9.750 0.015 0.015 0.000   72 0.015
CPUBG9 23/06/2016 Call 10.000 0.780 0.780 0.000   340 0.780
CPUBH9 23/06/2016 Put 10.000 0.040 0.040 0.000   48 0.040
CPUNK9 23/06/2016 Call 10.250 0.570 0.570 0.000   315 0.570
CPUNL9 23/06/2016 Put 10.250 0.080 0.080 0.000   112 0.080
CPUB99 23/06/2016 Call 10.500 0.390 0.390 0.385 50 135 0.390
CPUBF9 23/06/2016 Put 10.500 0.150 0.150 0.000   25 0.150
CPULY7 23/06/2016 Call 10.510 0.380 0.380 0.000   0 0.380
CPULZ7 23/06/2016 Put 10.510 0.155 0.155 0.000   0 0.155
CPUMC9 23/06/2016 Call 10.750 0.245 0.245 0.250 10 930 0.245
CPUMD9 23/06/2016 Put 10.750 0.255 0.255 0.000   200 0.255
CPUBM9 23/06/2016 Call 11.000 0.140 0.140 0.000   259 0.140
CPUBO9 23/06/2016 Put 11.000 0.400 0.400 0.000   8 0.400
CPUM69 23/06/2016 Call 11.250 0.070 0.070 0.000   258 0.070
CPUM79 23/06/2016 Put 11.250 0.585 0.585 0.000   0 0.585
CPUBI9 23/06/2016 Call 11.500 0.035 0.035 0.000   0 0.035
CPUBJ9 23/06/2016 Put 11.500 0.800 0.800 0.000   0 0.800
CPUME9 23/06/2016 Call 11.750 0.015 0.015 0.000   0 0.015
CPUMF9 23/06/2016 Put 11.750 1.035 1.035 0.000   0 1.035
CPUBP9 23/06/2016 Call 12.000 0.006 0.006 0.000   0 0.006
CPUBQ9 23/06/2016 Put 12.000 1.280 1.280 0.000   0 1.280
CPUM49 23/06/2016 Call 12.250 0.002 0.002 0.000   10 0.002
CPUM59 23/06/2016 Put 12.250 1.530 1.530 0.000   0 1.530
CPUB59 23/06/2016 Call 12.500 0.001 0.001 0.000   0 0.001
CPUB69 23/06/2016 Put 12.500 1.780 1.780 0.000   0 1.780
CPUMA9 23/06/2016 Call 12.750 0.000 0.000 0.000   169 0.000
CPUMB9 23/06/2016 Put 12.750 2.030 2.030 0.000   0 2.030
CPUBK9 23/06/2016 Call 13.000 0.000 0.000 0.000   0 0.000
CPUBL9 23/06/2016 Put 13.000 2.280 2.280 0.000   0 2.280
CPUM89 23/06/2016 Call 13.250 0.000 0.000 0.000   215 0.000
CPUM99 23/06/2016 Put 13.250 2.530 2.530 0.000   0 2.530
CPUB79 23/06/2016 Call 13.500 0.000 0.000 0.000   163 0.000
CPUB89 23/06/2016 Put 13.500 2.780 2.780 0.000   0 2.780
CPUMG9 23/06/2016 Call 13.750 0.000 0.000 0.000   330 0.000
CPUMH9 23/06/2016 Put 13.750 3.030 3.030 0.000   0 3.030
CPUBY9 23/06/2016 Call 14.000 0.000 0.000 0.000   0 0.000
CPUBZ9 23/06/2016 Put 14.000 3.280 3.280 0.000   0 3.280
CPUNW9 23/06/2016 Call 14.250 0.000 0.000 0.000   151 0.000
CPUNX9 23/06/2016 Put 14.250 3.530 3.530 0.000   0 3.530
CPUC39 23/06/2016 Call 14.500 0.000 0.000 0.000   171 0.000
CPUC49 23/06/2016 Put 14.500 3.780 3.780 0.000   0 3.780
CPUFN9 23/06/2016 Call 15.000 0.000 0.000 0.000   0 0.000
CPUFO9 23/06/2016 Put 15.000 4.280 4.280 0.000   0 4.280
CPUGM9 23/06/2016 Call 16.000 0.000 0.000 0.000   0 0.000
CPUGN9 23/06/2016 Put 16.000 5.280 5.280 0.000   0 5.280
CPUN47 28/07/2016 Call 0.010 10.745 10.745 0.000   0 10.745
CPUJF7 28/07/2016 Call 7.250 3.495 3.495 0.000   0 3.495
CPUJG7 28/07/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CPUIK7 28/07/2016 Call 7.500 3.245 3.245 0.000   0 3.245
CPUIL7 28/07/2016 Put 7.500 0.000 0.000 0.000   0 0.000
CPUGO7 28/07/2016 Call 7.750 3.000 3.000 0.000   0 3.000
CPUGP7 28/07/2016 Put 7.750 0.000 0.000 0.000   0 0.000
CPUGM7 28/07/2016 Call 8.000 2.750 2.750 0.000   0 2.750
CPUGN7 28/07/2016 Put 8.000 0.001 0.001 0.000   0 0.001
CPUGK7 28/07/2016 Call 8.250 2.510 2.510 0.000   0 2.510
CPUGL7 28/07/2016 Put 8.250 0.002 0.002 0.000   0 0.002
CPUGQ7 28/07/2016 Call 8.500 2.265 2.265 0.000   0 2.265
CPUGR7 28/07/2016 Put 8.500 0.005 0.005 0.000   0 0.005
CPUFT7 28/07/2016 Call 8.750 2.025 2.025 0.000   0 2.025
CPUFU7 28/07/2016 Put 8.750 0.010 0.010 0.000   0 0.010
CPUFM7 28/07/2016 Call 9.000 1.785 1.785 0.000   0 1.785
CPUFN7 28/07/2016 Put 9.000 0.020 0.020 0.000   0 0.020
CPUEW7 28/07/2016 Call 9.250 1.550 1.550 0.000   0 1.550
CPUEX7 28/07/2016 Put 9.250 0.035 0.035 0.000   30 0.035
CPUF17 28/07/2016 Call 9.500 1.320 1.320 0.000   0 1.320
CPUF27 28/07/2016 Put 9.500 0.060 0.060 0.000   20 0.060
CPUFI7 28/07/2016 Call 9.750 1.100 1.100 0.000   0 1.100
CPUFJ7 28/07/2016 Put 9.750 0.095 0.095 0.000   11 0.095
CPUFK7 28/07/2016 Call 10.000 0.895 0.895 0.000   738 0.895
CPUFL7 28/07/2016 Put 10.000 0.140 0.140 0.000   15 0.140
CPUEU7 28/07/2016 Call 10.250 0.710 0.710 0.000   69 0.710
CPUEV7 28/07/2016 Put 10.250 0.210 0.210 0.000   0 0.210
CPUF57 28/07/2016 Call 10.500 0.540 0.540 0.000   46 0.540
CPUF67 28/07/2016 Put 10.500 0.295 0.295 0.000   0 0.295
CPUF77 28/07/2016 Call 10.750 0.405 0.405 0.000   190 0.405
CPUF87 28/07/2016 Put 10.750 0.405 0.405 0.000   0 0.405
CPUFO7 28/07/2016 Call 11.000 0.290 0.290 0.310 600 12,412 0.290
CPUFP7 28/07/2016 Put 11.000 0.540 0.540 0.000   84 0.540
CPUES7 28/07/2016 Call 11.250 0.205 0.205 0.000   0 0.205
CPUET7 28/07/2016 Put 11.250 0.700 0.700 0.000   0 0.700
CPUF37 28/07/2016 Call 11.500 0.140 0.140 0.000   0 0.140
CPUF47 28/07/2016 Put 11.500 0.880 0.880 0.000   0 0.880
CPUF97 28/07/2016 Call 11.750 0.090 0.090 0.000   5 0.090
CPUFF7 28/07/2016 Put 11.750 1.080 1.080 0.000   0 1.080
CPUFQ7 28/07/2016 Call 12.000 0.060 0.060 0.000   0 0.060
CPUFR7 28/07/2016 Put 12.000 1.305 1.305 0.000   0 1.305
CPUEY7 28/07/2016 Call 12.250 0.040 0.040 0.000   0 0.040
CPUEZ7 28/07/2016 Put 12.250 1.545 1.545 0.000   0 1.545
CPUFG7 28/07/2016 Call 12.500 0.025 0.025 0.000   0 0.025
CPUFH7 28/07/2016 Put 12.500 1.790 1.790 0.000   0 1.790
CPUPU7 25/08/2016 Call 0.010 10.600 10.600 0.000   0 10.600
CPUJR7 25/08/2016 Call 7.250 3.505 3.505 0.000   0 3.505
CPUJS7 25/08/2016 Put 7.250 0.002 0.002 0.000   0 0.002
CPUK67 25/08/2016 Call 7.500 3.255 3.255 0.000   0 3.255
CPUK77 25/08/2016 Put 7.500 0.003 0.003 0.000   90 0.003
CPUJT7 25/08/2016 Call 7.750 3.005 3.005 0.000   0 3.005
CPUJU7 25/08/2016 Put 7.750 0.006 0.006 0.000   0 0.006
CPUJL7 25/08/2016 Call 8.000 2.760 2.760 0.000   0 2.760
CPUJM7 25/08/2016 Put 8.000 0.010 0.010 0.000   0 0.010
CPUKC7 25/08/2016 Call 8.250 2.515 2.515 0.000   0 2.515
CPUKD7 25/08/2016 Put 8.250 0.020 0.020 0.000   0 0.020
CPUK87 25/08/2016 Call 8.500 2.275 2.275 0.000   0 2.275
CPUK97 25/08/2016 Put 8.500 0.035 0.035 0.000   0 0.035
CPUJV7 25/08/2016 Call 8.750 2.035 2.035 0.000   0 2.035
CPUJW7 25/08/2016 Put 8.750 0.050 0.050 0.000   150 0.050
CPUJN7 25/08/2016 Call 9.000 1.800 1.800 0.000   0 1.800
CPUJO7 25/08/2016 Put 9.000 0.075 0.075 0.000   0 0.075
CPUKA7 25/08/2016 Call 9.250 1.575 1.575 0.000   0 1.575
CPUKB7 25/08/2016 Put 9.250 0.105 0.105 0.000   30 0.105
CPUK47 25/08/2016 Call 9.500 1.360 1.360 0.000   0 1.360
CPUK57 25/08/2016 Put 9.500 0.145 0.145 0.000   11 0.145
CPUJZ7 25/08/2016 Call 9.750 1.150 1.150 0.000   0 1.150
CPUK17 25/08/2016 Put 9.750 0.200 0.200 0.000   0 0.200
CPUJP7 25/08/2016 Call 10.000 0.960 0.960 0.000   0 0.960
CPUJQ7 25/08/2016 Put 10.000 0.270 0.270 0.000   0 0.270
CPUKE7 25/08/2016 Call 10.250 0.780 0.780 0.000   0 0.780
CPUKF7 25/08/2016 Put 10.250 0.355 0.355 0.000   0 0.355
CPUK27 25/08/2016 Call 10.500 0.625 0.625 0.000   250 0.625
CPUK37 25/08/2016 Put 10.500 0.465 0.465 0.000   0 0.465
CPUJX7 25/08/2016 Call 10.750 0.490 0.490 0.000   250 0.490
CPUJY7 25/08/2016 Put 10.750 0.585 0.585 0.000   0 0.585
CPUKH7 25/08/2016 Call 11.000 0.375 0.375 0.000   0 0.375
CPUKI7 25/08/2016 Put 11.000 0.730 0.730 0.000   0 0.730
CPUKJ7 25/08/2016 Call 11.250 0.285 0.285 0.000   0 0.285
CPUKK7 25/08/2016 Put 11.250 0.895 0.895 0.000   0 0.895
CPUKL7 25/08/2016 Call 11.500 0.210 0.210 0.000   0 0.210
CPUKM7 25/08/2016 Put 11.500 1.075 1.075 0.000   0 1.075
CPUKN7 25/08/2016 Call 11.750 0.155 0.155 0.000   0 0.155
CPUKO7 25/08/2016 Put 11.750 1.275 1.275 0.000   0 1.275
CPUM57 25/08/2016 Call 12.000 0.115 0.115 0.000   0 0.115
CPUM67 25/08/2016 Put 12.000 1.490 1.490 0.000   0 1.490
CPUN97 25/08/2016 Call 12.250 0.080 0.080 0.000   0 0.080
CPUNK7 25/08/2016 Put 12.250 1.730 1.730 0.000   0 1.730
CPUPV7 25/08/2016 Call 12.500            
CPUPW7 25/08/2016 Put 12.500            
CPUY19 29/09/2016 Call 0.010 10.625 10.625 0.000   0 10.625
CPUJH7 29/09/2016 Call 7.250 3.505 3.505 0.000   0 3.505
CPUJI7 29/09/2016 Put 7.250 0.006 0.006 0.000   0 0.006
CPUUK9 29/09/2016 Call 7.500 3.260 3.260 0.000   0 3.260
CPUUL9 29/09/2016 Put 7.500 0.010 0.010 0.000   0 0.010
CPUGU7 29/09/2016 Call 7.750 3.015 3.015 0.000   0 3.015
CPUGV7 29/09/2016 Put 7.750 0.020 0.020 0.000   0 0.020
CPUTZ9 29/09/2016 Call 8.000 2.770 2.770 0.000   0 2.770
CPUU19 29/09/2016 Put 8.000 0.030 0.030 0.000   0 0.030
CPUGS7 29/09/2016 Call 8.250 2.525 2.525 0.000   0 2.525
CPUGT7 29/09/2016 Put 8.250 0.045 0.045 0.000   0 0.045
CPUSQ9 29/09/2016 Call 8.500 2.285 2.285 0.000   0 2.285
CPUSR9 29/09/2016 Put 8.500 0.065 0.065 0.000   0 0.065
CPUXA9 29/09/2016 Call 8.750 2.050 2.050 0.000   0 2.050
CPUXB9 29/09/2016 Put 8.750 0.090 0.090 0.000   0 0.090
CPUSS9 29/09/2016 Call 9.000 1.825 1.825 0.000   0 1.825
CPUST9 29/09/2016 Put 9.000 0.120 0.120 0.000   0 0.120
CPUX49 29/09/2016 Call 9.250 1.600 1.600 0.000   0 1.600
CPUX59 29/09/2016 Put 9.250 0.160 0.160 0.000   0 0.160
CPUNS9 29/09/2016 Call 9.500 1.390 1.390 0.000 60 60 1.390
CPUNT9 29/09/2016 Put 9.500 0.210 0.210 0.000   10 0.210
CPUXC9 29/09/2016 Call 9.750 1.190 1.190 0.000   6 1.190
CPUXD9 29/09/2016 Put 9.750 0.275 0.275 0.000   0 0.275
CPUKU9 29/09/2016 Call 10.000 1.005 1.005 0.000   10 1.005
CPUKV9 29/09/2016 Put 10.000 0.350 0.350 0.000   10 0.350
CPUX69 29/09/2016 Call 10.250 0.835 0.835 0.000   0 0.835
CPUX79 29/09/2016 Put 10.250 0.440 0.440 0.000   162 0.440
CPUJA9 29/09/2016 Call 10.500 0.690 0.690 0.000   34 0.690
CPUJB9 29/09/2016 Put 10.500 0.550 0.550 0.000   0 0.550
CPUX89 29/09/2016 Call 10.750 0.560 0.560 0.000   250 0.560
CPUX99 29/09/2016 Put 10.750 0.675 0.675 0.000   25 0.675
CPUJ39 29/09/2016 Call 11.000 0.450 0.450 0.000   0 0.450
CPUJ49 29/09/2016 Put 11.000 0.820 0.820 0.000   16 0.820
CPUWZ9 29/09/2016 Call 11.250 0.355 0.355 0.000   0 0.355
CPUX19 29/09/2016 Put 11.250 0.975 0.975 0.000   0 0.975
CPUIW9 29/09/2016 Call 11.500 0.280 0.280 0.000   0 0.280
CPUIX9 29/09/2016 Put 11.500 1.145 1.145 0.000   0 1.145
CPUXF9 29/09/2016 Call 11.750 0.220 0.220 0.000   0 0.220
CPUXG9 29/09/2016 Put 11.750 1.330 1.330 0.000   0 1.330
CPUJ19 29/09/2016 Call 12.000 0.170 0.170 0.000   0 0.170
CPUJ29 29/09/2016 Put 12.000 1.530 1.530 0.000   0 1.530
CPUX29 29/09/2016 Call 12.250 0.130 0.130 0.000   0 0.130
CPUX39 29/09/2016 Put 12.250 1.745 1.745 0.000   0 1.745
CPUIS9 29/09/2016 Call 12.500 0.100 0.100 0.000   0 0.100
CPUIT9 29/09/2016 Put 12.500 1.960 1.960 0.000   0 1.960
CPUYC9 29/09/2016 Call 12.750 0.080 0.080 0.000   92 0.080
CPUYD9 29/09/2016 Put 12.750 2.190 2.190 0.000   0 2.190
CPUIQ9 29/09/2016 Call 13.000 0.060 0.060 0.000   0 0.060
CPUIR9 29/09/2016 Put 13.000 2.420 2.420 0.000   0 2.420
CPUZR9 29/09/2016 Call 13.250 0.050 0.050 0.000   0 0.050
CPUZS9 29/09/2016 Put 13.250 2.660 2.660 0.000   0 2.660
CPUIU9 29/09/2016 Call 13.500 0.040 0.040 0.000   0 0.040
CPUIV9 29/09/2016 Put 13.500 2.900 2.900 0.000   0 2.900
CPUB37 29/09/2016 Call 13.750 0.030 0.030 0.000   0 0.030
CPUB47 29/09/2016 Put 13.750 3.145 3.145 0.000   0 3.145
CPUIY9 29/09/2016 Call 14.000 0.020 0.020 0.000   0 0.020
CPUIZ9 29/09/2016 Put 14.000 3.390 3.390 0.000   0 3.390
CPUIO9 29/09/2016 Call 14.500 0.010 0.010 0.000   0 0.010
CPUIP9 29/09/2016 Put 14.500 3.885 3.885 0.000   0 3.885
CPUJ59 29/09/2016 Call 15.000 0.006 0.006 0.000   0 0.006
CPUJ69 29/09/2016 Put 15.000 4.380 4.380 0.000   0 4.380
CPUMF7 27/10/2016 Call 8.250 2.535 2.535 0.000   0 2.535
CPUMG7 27/10/2016 Put 8.250 0.065 0.065 0.000   0 0.065
CPUMT7 27/10/2016 Call 8.500 2.290 2.290 0.000   0 2.290
CPUMU7 27/10/2016 Put 8.500 0.090 0.090 0.000   0 0.090
CPUN27 27/10/2016 Call 8.750 2.060 2.060 0.000   0 2.060
CPUN37 27/10/2016 Put 8.750 0.115 0.115 0.000   0 0.115
CPUMB7 27/10/2016 Call 9.000 1.840 1.840 0.000   0 1.840
CPUMC7 27/10/2016 Put 9.000 0.150 0.150 0.000   0 0.150
CPUMJ7 27/10/2016 Call 9.250 1.625 1.625 0.000   0 1.625
CPUMK7 27/10/2016 Put 9.250 0.190 0.190 0.000   0 0.190
CPUMR7 27/10/2016 Call 9.500 1.420 1.420 0.000   0 1.420
CPUMS7 27/10/2016 Put 9.500 0.245 0.245 0.000   0 0.245
CPUMZ7 27/10/2016 Call 9.750 1.230 1.230 0.000   0 1.230
CPUN17 27/10/2016 Put 9.750 0.310 0.310 0.000   0 0.310
CPUM97 27/10/2016 Call 10.000 1.050 1.050 0.000   0 1.050
CPUMA7 27/10/2016 Put 10.000 0.385 0.385 0.000   0 0.385
CPUMH7 27/10/2016 Call 10.250 0.885 0.885 0.000   0 0.885
CPUMI7 27/10/2016 Put 10.250 0.480 0.480 0.000   0 0.480
CPUMP7 27/10/2016 Call 10.500 0.740 0.740 0.000   0 0.740
CPUMQ7 27/10/2016 Put 10.500 0.585 0.585 0.000   0 0.585
CPUMV7 27/10/2016 Call 10.750 0.615 0.615 0.000   0 0.615
CPUMW7 27/10/2016 Put 10.750 0.715 0.715 0.000   0 0.715
CPUMD7 27/10/2016 Call 11.000 0.500 0.500 0.000   0 0.500
CPUME7 27/10/2016 Put 11.000 0.855 0.855 0.000   0 0.855
CPUML7 27/10/2016 Call 11.250 0.405 0.405 0.000   0 0.405
CPUMM7 27/10/2016 Put 11.250 1.005 1.005 0.000   0 1.005
CPUMN7 27/10/2016 Call 11.500 0.325 0.325 0.000   0 0.325
CPUMO7 27/10/2016 Put 11.500 1.175 1.175 0.000   0 1.175
CPUMX7 27/10/2016 Call 11.750 0.260 0.260 0.000   0 0.260
CPUMY7 27/10/2016 Put 11.750 1.365 1.365 0.000   0 1.365
CPUN57 27/10/2016 Call 12.000 0.210 0.210 0.200 120 120 0.210
CPUN67 27/10/2016 Put 12.000 1.570 1.570 0.000   0 1.570
CPUNL7 27/10/2016 Call 12.250 0.170 0.170 0.000   0 0.170
CPUNM7 27/10/2016 Put 12.250 1.810 1.810 0.000   0 1.810
CPUPX7 27/10/2016 Call 12.500            
CPUPY7 27/10/2016 Put 12.500            
CPUPS7 24/11/2016 Call 8.750 2.080 2.080 0.000   0 2.080
CPUPT7 24/11/2016 Put 8.750 0.140 0.140 0.000   0 0.140
CPUNZ7 24/11/2016 Call 9.000 1.865 1.865 0.000   0 1.865
CPUP17 24/11/2016 Put 9.000 0.175 0.175 0.000   0 0.175
CPUNV7 24/11/2016 Call 9.250 1.660 1.660 0.000   0 1.660
CPUNW7 24/11/2016 Put 9.250 0.220 0.220 0.000   0 0.220
CPUP87 24/11/2016 Call 9.500 1.460 1.460 0.000   0 1.460
CPUP97 24/11/2016 Put 9.500 0.280 0.280 0.000   0 0.280
CPUPO7 24/11/2016 Call 9.750 1.275 1.275 0.000   0 1.275
CPUPP7 24/11/2016 Put 9.750 0.350 0.350 0.000   0 0.350
CPUP27 24/11/2016 Call 10.000 1.100 1.100 0.000   0 1.100
CPUP37 24/11/2016 Put 10.000 0.430 0.430 0.000   0 0.430
CPUNP7 24/11/2016 Call 10.250 0.940 0.940 0.000   0 0.940
CPUNQ7 24/11/2016 Put 10.250 0.520 0.520 0.000   0 0.520
CPUP67 24/11/2016 Call 10.500 0.800 0.800 0.000   0 0.800
CPUP77 24/11/2016 Put 10.500 0.625 0.625 0.000   0 0.625
CPUPM7 24/11/2016 Call 10.750 0.675 0.675 0.000   0 0.675
CPUPN7 24/11/2016 Put 10.750 0.750 0.750 0.000   0 0.750
CPUP47 24/11/2016 Call 11.000 0.560 0.560 0.000   0 0.560
CPUP57 24/11/2016 Put 11.000 0.890 0.890 0.000   0 0.890
CPUNR7 24/11/2016 Call 11.250 0.460 0.460 0.460 171 171 0.460
CPUNS7 24/11/2016 Put 11.250 1.040 1.040 0.000   0 1.040
CPUPQ7 24/11/2016 Call 11.500 0.375 0.375 0.000   0 0.375
CPUPR7 24/11/2016 Put 11.500 1.210 1.210 0.000   0 1.210
CPUNX7 24/11/2016 Call 11.750 0.305 0.305 0.000   0 0.305
CPUNY7 24/11/2016 Put 11.750 1.390 1.390 0.000   0 1.390
CPUNT7 24/11/2016 Call 12.000 0.250 0.250 0.000   0 0.250
CPUNU7 24/11/2016 Put 12.000 1.580 1.580 0.000   0 1.580
CPUPK7 24/11/2016 Call 12.250 0.220 0.220 0.000   0 0.220
CPUPL7 24/11/2016 Put 12.250 1.790 1.790 0.000   0 1.790
CPUPZ7 24/11/2016 Call 12.500            
CPUQ17 24/11/2016 Put 12.500            
CPUDP7 22/12/2016 Call 0.010 10.680 10.680 0.000   0 10.680
CPUJJ7 22/12/2016 Call 7.250 3.510 3.510 0.000   0 3.510
CPUJK7 22/12/2016 Put 7.250 0.025 0.025 0.000   0 0.025
CPUUM9 22/12/2016 Call 7.500 3.265 3.265 0.000   0 3.265
CPUUN9 22/12/2016 Put 7.500 0.040 0.040 0.000   0 0.040
CPUGW7 22/12/2016 Call 7.750 3.025 3.025 0.000   0 3.025
CPUGX7 22/12/2016 Put 7.750 0.055 0.055 0.000   0 0.055
CPUU29 22/12/2016 Call 8.000 2.790 2.790 0.000   0 2.790
CPUU39 22/12/2016 Put 8.000 0.080 0.080 0.000   0 0.080
CPUGY7 22/12/2016 Call 8.250 2.555 2.555 0.000   0 2.555
CPUGZ7 22/12/2016 Put 8.250 0.105 0.105 0.000   0 0.105
CPUSU9 22/12/2016 Call 8.500 2.330 2.330 0.000   0 2.330
CPUSV9 22/12/2016 Put 8.500 0.135 0.135 0.000   0 0.135
CPUE57 22/12/2016 Call 8.750 2.110 2.110 0.000   0 2.110
CPUE67 22/12/2016 Put 8.750 0.170 0.170 0.000   0 0.170
CPUSW9 22/12/2016 Call 9.000 1.895 1.895 0.000   0 1.895
CPUSX9 22/12/2016 Put 9.000 0.215 0.215 0.205 35 95 0.215
CPUDW7 22/12/2016 Call 9.250 1.695 1.695 0.000   0 1.695
CPUDX7 22/12/2016 Put 9.250 0.265 0.265 0.000   0 0.265
CPUNU9 22/12/2016 Call 9.500 1.500 1.500 0.000   0 1.500
CPUNV9 22/12/2016 Put 9.500 0.325 0.325 0.000   60 0.325
CPUCU7 22/12/2016 Call 9.750 1.320 1.320 0.000   30 1.320
CPUCV7 22/12/2016 Put 9.750 0.395 0.395 0.000   40 0.395
CPUMY9 22/12/2016 Call 10.000 1.155 1.155 0.000   0 1.155
CPUMZ9 22/12/2016 Put 10.000 0.485 0.485 0.000   15 0.485
CPUCI7 22/12/2016 Call 10.250 1.000 1.000 0.000   0 1.000
CPUCJ7 22/12/2016 Put 10.250 0.580 0.580 0.000   18 0.580
CPUMI9 22/12/2016 Call 10.500 0.860 0.860 0.000   10 0.860
CPUMJ9 22/12/2016 Put 10.500 0.690 0.690 0.000   0 0.690
CPUCO7 22/12/2016 Call 10.750 0.735 0.735 0.000   0 0.735
CPUCP7 22/12/2016 Put 10.750 0.815 0.815 0.000   0 0.815
CPUMW9 22/12/2016 Call 11.000 0.620 0.620 0.000   24 0.620
CPUMX9 22/12/2016 Put 11.000 0.950 0.950 0.000   8 0.950
CPUCM7 22/12/2016 Call 11.250 0.520 0.520 0.000   33 0.520
CPUCN7 22/12/2016 Put 11.250 1.100 1.100 0.000   0 1.100
CPUMU9 22/12/2016 Call 11.500 0.435 0.435 0.000   0 0.435
CPUMV9 22/12/2016 Put 11.500 1.265 1.265 0.000   0 1.265
CPUCS7 22/12/2016 Call 11.750 0.360 0.360 0.000   24 0.360
CPUCT7 22/12/2016 Put 11.750 1.435 1.435 0.000   0 1.435
CPUMO9 22/12/2016 Call 12.000 0.300 0.300 0.000   0 0.300
CPUMP9 22/12/2016 Put 12.000 1.630 1.630 0.000   20 1.630
CPUCK7 22/12/2016 Call 12.250 0.245 0.245 0.000   0 0.245
CPUCL7 22/12/2016 Put 12.250 1.825 1.825 0.000   0 1.825
CPUMS9 22/12/2016 Call 12.500 0.200 0.200 0.000   0 0.200
CPUMT9 22/12/2016 Put 12.500 2.035 2.035 0.000   0 2.035
CPUCQ7 22/12/2016 Call 12.750 0.165 0.165 0.000   15 0.165
CPUCR7 22/12/2016 Put 12.750 2.250 2.250 0.000   0 2.250
CPUMM9 22/12/2016 Call 13.000 0.130 0.130 0.000   0 0.130
CPUMN9 22/12/2016 Put 13.000 2.470 2.470 0.000   0 2.470
CPUDQ7 22/12/2016 Call 13.250 0.105 0.105 0.000   0 0.105
CPUDR7 22/12/2016 Put 13.250 2.700 2.700 0.000   0 2.700
CPUMK9 22/12/2016 Call 13.500 0.085 0.085 0.000   0 0.085
CPUML9 22/12/2016 Put 13.500 2.930 2.930 0.000   0 2.930
CPUMQ9 22/12/2016 Call 14.000 0.065 0.065 0.000   0 0.065
CPUMR9 22/12/2016 Put 14.000 3.415 3.415 0.000   0 3.415
CPUNY9 22/12/2016 Call 14.500 0.050 0.050 0.000   0 0.050
CPUNZ9 22/12/2016 Put 14.500 3.910 3.910 0.000   0 3.910
CPULM7 30/03/2017 Call 0.010 10.565 10.565 0.000   0 10.565
CPUIM7 30/03/2017 Call 7.000 3.770 3.770 0.000   0 3.770
CPUIN7 30/03/2017 Put 7.000 0.055 0.055 0.000   0 0.055
CPUI37 30/03/2017 Call 7.500 3.285 3.285 0.000   0 3.285
CPUI47 30/03/2017 Put 7.500 0.100 0.100 0.000   0 0.100
CPULP7 30/03/2017 Call 7.750 3.050 3.050 0.000   0 3.050
CPULQ7 30/03/2017 Put 7.750 0.125 0.125 0.000   0 0.125
CPUI17 30/03/2017 Call 8.000 2.820 2.820 0.000   0 2.820
CPUI27 30/03/2017 Put 8.000 0.150 0.150 0.000   0 0.150
CPUL27 30/03/2017 Call 8.250 2.600 2.600 0.000   0 2.600
CPUL37 30/03/2017 Put 8.250 0.185 0.185 0.000   0 0.185
CPUXP9 30/03/2017 Call 8.500 2.385 2.385 0.000   0 2.385
CPUXQ9 30/03/2017 Put 8.500 0.225 0.225 0.000   0 0.225
CPUKR7 30/03/2017 Call 8.750 2.175 2.175 0.000   0 2.175
CPUKS7 30/03/2017 Put 8.750 0.270 0.270 0.000   0 0.270
CPUXR9 30/03/2017 Call 9.000 1.975 1.975 0.000   0 1.975
CPUXS9 30/03/2017 Put 9.000 0.325 0.325 0.000   0 0.325
CPUKZ7 30/03/2017 Call 9.250 1.785 1.785 0.000   0 1.785
CPUL17 30/03/2017 Put 9.250 0.390 0.390 0.000   0 0.390
CPUXN9 30/03/2017 Call 9.500 1.600 1.600 0.000   0 1.600
CPUXO9 30/03/2017 Put 9.500 0.455 0.455 0.000   0 0.455
CPUKP7 30/03/2017 Call 9.750 1.435 1.435 0.000   0 1.435
CPUKQ7 30/03/2017 Put 9.750 0.545 0.545 0.000   0 0.545
CPUXT9 30/03/2017 Call 10.000 1.270 1.270 0.000   0 1.270
CPUXU9 30/03/2017 Put 10.000 0.635 0.635 0.000   0 0.635
CPUKV7 30/03/2017 Call 10.250 1.125 1.125 0.000   0 1.125
CPUKW7 30/03/2017 Put 10.250 0.740 0.740 0.000   0 0.740
CPUXL9 30/03/2017 Call 10.500 0.985 0.985 0.000   0 0.985
CPUXM9 30/03/2017 Put 10.500 0.855 0.855 0.000   0 0.855
CPUKX7 30/03/2017 Call 10.750 0.865 0.865 0.000   0 0.865
CPUKY7 30/03/2017 Put 10.750 0.980 0.980 0.000   0 0.980
CPUXV9 30/03/2017 Call 11.000 0.750 0.750 0.000   0 0.750
CPUXW9 30/03/2017 Put 11.000 1.120 1.120 0.000   0 1.120
CPUKT7 30/03/2017 Call 11.250 0.650 0.650 0.000   0 0.650
CPUKU7 30/03/2017 Put 11.250 1.270 1.270 0.000   0 1.270
CPUXH9 30/03/2017 Call 11.500 0.560 0.560 0.000   0 0.560
CPUXI9 30/03/2017 Put 11.500 1.430 1.430 0.000   0 1.430
CPUM37 30/03/2017 Call 11.750 0.480 0.480 0.000   0 0.480
CPUM47 30/03/2017 Put 11.750 1.600 1.600 0.000   0 1.600
CPUXY9 30/03/2017 Call 12.000 0.410 0.410 0.000   0 0.410
CPUXZ9 30/03/2017 Put 12.000 1.780 1.780 0.000   0 1.780
CPUNN7 30/03/2017 Call 12.250 0.350 0.350 0.000   0 0.350
CPUNO7 30/03/2017 Put 12.250 1.970 1.970 0.000   0 1.970
CPUXJ9 30/03/2017 Call 12.500 0.300 0.300 0.000   0 0.300
CPUXK9 30/03/2017 Put 12.500 2.170 2.170 0.000   0 2.170
CPUYE9 30/03/2017 Call 13.000 0.215 0.215 0.000   0 0.215
CPUYF9 30/03/2017 Put 13.000 2.585 2.585 0.000   0 2.585
CPUZL9 30/03/2017 Call 13.500 0.150 0.150 0.000   0 0.150
CPUZM9 30/03/2017 Put 13.500 3.020 3.020 0.000   0 3.020
CPUB57 30/03/2017 Call 14.000 0.105 0.105 0.000   0 0.105
CPUB67 30/03/2017 Put 14.000 3.475 3.475 0.000   0 3.475
CPUIO7 29/06/2017 Call 7.000 3.775 3.775 0.000   0 3.775
CPUIP7 29/06/2017 Put 7.000 0.100 0.100 0.000   0 0.100
CPUI77 29/06/2017 Call 7.500 3.305 3.305 0.000   0 3.305
CPUI87 29/06/2017 Put 7.500 0.145 0.145 0.000   0 0.145
CPUI57 29/06/2017 Call 8.000 2.860 2.860 0.000   0 2.860
CPUI67 29/06/2017 Put 8.000 0.210 0.210 0.000   0 0.210
CPUE17 29/06/2017 Call 8.500 2.440 2.440 0.000   0 2.440
CPUE27 29/06/2017 Put 8.500 0.295 0.295 0.000   0 0.295
CPUDS7 29/06/2017 Call 9.000 2.055 2.055 0.000   0 2.055
CPUDT7 29/06/2017 Put 9.000 0.410 0.410 0.000   0 0.410
CPUCY7 29/06/2017 Call 9.500 1.705 1.705 0.000   0 1.705
CPUCZ7 29/06/2017 Put 9.500 0.555 0.555 0.000   0 0.555
CPUDN7 29/06/2017 Call 10.000 1.390 1.390 0.000   0 1.390
CPUDO7 29/06/2017 Put 10.000 0.740 0.740 0.000   0 0.740
CPUCW7 29/06/2017 Call 10.500 1.115 1.115 0.000   0 1.115
CPUCX7 29/06/2017 Put 10.500 0.965 0.965 0.000   0 0.965
CPUD37 29/06/2017 Call 11.000 0.885 0.885 0.000   0 0.885
CPUD47 29/06/2017 Put 11.000 1.230 1.230 0.000   0 1.230
CPUD97 29/06/2017 Call 11.500 0.690 0.690 0.000   0 0.690
CPUDK7 29/06/2017 Put 11.500 1.535 1.535 0.000   0 1.535
CPUD57 29/06/2017 Call 12.000 0.535 0.535 0.000   0 0.535
CPUD67 29/06/2017 Put 12.000 1.875 1.875 0.000   0 1.875
CPUDL7 29/06/2017 Call 12.500 0.410 0.410 0.000   0 0.410
CPUDM7 29/06/2017 Put 12.500 2.250 2.250 0.000   0 2.250
CPUD17 29/06/2017 Call 13.000 0.310 0.310 0.000   0 0.310
CPUD27 29/06/2017 Put 13.000 2.650 2.650 0.000   0 2.650
CPUD77 29/06/2017 Call 13.500 0.235 0.235 0.000   0 0.235
CPUD87 29/06/2017 Put 13.500 3.080 3.080 0.000   0 3.080
CPULN7 28/09/2017 Call 7.500 3.325 3.325 0.000   0 3.325
CPULO7 28/09/2017 Put 7.500 0.210 0.210 0.000   0 0.210
CPULK7 28/09/2017 Call 8.000 2.895 2.895 0.000   0 2.895
CPULL7 28/09/2017 Put 8.000 0.290 0.290 0.000   0 0.290
CPUL67 28/09/2017 Call 8.500 2.495 2.495 0.000   0 2.495
CPUL77 28/09/2017 Put 8.500 0.395 0.395 0.000   0 0.395
CPULG7 28/09/2017 Call 9.000 2.125 2.125 0.000   0 2.125
CPULH7 28/09/2017 Put 9.000 0.530 0.530 0.000   0 0.530
CPUL87 28/09/2017 Call 9.500 1.790 1.790 0.000   0 1.790
CPUL97 28/09/2017 Put 9.500 0.690 0.690 0.000   0 0.690
CPULI7 28/09/2017 Call 10.000 1.490 1.490 0.000   0 1.490
CPULJ7 28/09/2017 Put 10.000 0.885 0.885 0.000   0 0.885
CPULA7 28/09/2017 Call 10.500 1.225 1.225 0.000   0 1.225
CPULB7 28/09/2017 Put 10.500 1.120 1.120 0.000   0 1.120
CPULC7 28/09/2017 Call 11.000 0.995 0.995 0.000   0 0.995
CPULD7 28/09/2017 Put 11.000 1.385 1.385 0.000   0 1.385
CPUL47 28/09/2017 Call 11.500 0.800 0.800 0.000   0 0.800
CPUL57 28/09/2017 Put 11.500 1.685 1.685 0.000   0 1.685
CPULE7 28/09/2017 Call 12.000 0.640 0.640 0.000   0 0.640
CPULF7 28/09/2017 Put 12.000 2.020 2.020 0.000   0 2.020
CPUM77 28/09/2017 Call 12.500 0.515 0.515 0.000   0 0.515
CPUM87 28/09/2017 Put 12.500 2.395 2.395 0.000   0 2.395

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.