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 12.810 12.950 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 12.770
CPUIZ8 28/08/2014 Call 10.000 2.915 2.915 0.000   0 2.915
CPUJ18 28/08/2014 Put 10.000 0.002 0.002 0.000   0 0.002
CPUGW8 28/08/2014 Call 10.250 2.665 2.665 0.000   0 2.665
CPUGX8 28/08/2014 Put 10.250 0.004 0.004 0.000   0 0.004
CPUI38 28/08/2014 Call 10.500 2.415 2.415 0.000   0 2.415
CPUI48 28/08/2014 Put 10.500 0.006 0.006 0.000   0 0.006
CPUI98 28/08/2014 Call 10.750 2.165 2.165 0.000   0 2.165
CPUIP8 28/08/2014 Put 10.750 0.008 0.008 0.000   0 0.008
CPUGS8 28/08/2014 Call 11.000 1.920 1.920 0.000   0 1.920
CPUGT8 28/08/2014 Put 11.000 0.010 0.010 0.000   0 0.010
CPUGU8 28/08/2014 Call 11.250 1.670 1.670 0.000   41 1.670
CPUGV8 28/08/2014 Put 11.250 0.015 0.015 0.000   60 0.015
CPUI78 28/08/2014 Call 11.500 1.420 1.420 0.000   0 1.420
CPUI88 28/08/2014 Put 11.500 0.025 0.025 0.000   60 0.025
CPUIW8 28/08/2014 Call 11.750 1.175 1.175 0.000   0 1.175
CPUIX8 28/08/2014 Put 11.750 0.035 0.035 0.000   300 0.035
CPUGO8 28/08/2014 Call 12.000 0.935 0.935 0.000   0 0.935
CPUGP8 28/08/2014 Put 12.000 0.060 0.060 0.000   120 0.060
CPUI18 28/08/2014 Call 12.250 0.700 0.700 0.000   0 0.700
CPUI28 28/08/2014 Put 12.250 0.095 0.095 0.000   585 0.095
CPUQJ8 28/08/2014 Call 12.260 0.595 0.595 0.000   0 0.595
CPUQK8 28/08/2014 Put 12.260 0.100 0.100 0.000   0 0.100
CPUI58 28/08/2014 Call 12.500 0.490 0.490 0.000   102 0.490
CPUI68 28/08/2014 Put 12.500 0.160 0.160 0.000   0 0.160
CPUQM8 28/08/2014 Call 12.510 0.405 0.405 0.000   0 0.405
CPUQL8 28/08/2014 Put 12.510 0.160 0.160 0.000   0 0.160
CPUIS8 28/08/2014 Call 12.750 0.315 0.315 0.000   285 0.315
CPUIT8 28/08/2014 Put 12.750 0.255 0.255 0.000   524 0.255
CPUQQ8 28/08/2014 Call 12.760 0.255 0.255 0.000   110 0.255
CPUQP8 28/08/2014 Put 12.760 0.255 0.255 0.000   0 0.255
CPUIQ8 28/08/2014 Call 13.000 0.180 0.180 0.000   1,005 0.180
CPUIR8 28/08/2014 Put 13.000 0.390 0.390 0.000   7 0.390
CPUQN8 28/08/2014 Call 13.010 0.145 0.145 0.000   150 0.145
CPUQO8 28/08/2014 Put 13.010 0.395 0.395 0.000   0 0.395
CPUGY8 28/08/2014 Call 13.250 0.095 0.095 0.000   990 0.095
CPUGZ8 28/08/2014 Put 13.250 0.565 0.565 0.000   61 0.565
CPUIU8 28/08/2014 Call 13.500 0.045 0.045 0.000   0 0.045
CPUIV8 28/08/2014 Put 13.500 0.770 0.770 0.000   10 0.770
CPUGQ8 28/08/2014 Call 13.750 0.020 0.020 0.000   807 0.020
CPUGR8 28/08/2014 Put 13.750 0.995 0.995 0.000   0 0.995
CPUJC8 28/08/2014 Call 14.000 0.007 0.007 0.000   195 0.007
CPUJD8 28/08/2014 Put 14.000 1.235 1.235 0.000   0 1.235
CPUJW8 28/08/2014 Call 14.250 0.003 0.003 0.000   0 0.003
CPUJX8 28/08/2014 Put 14.250 1.485 1.485 0.000   0 1.485
CPULS8 28/08/2014 Call 14.500 0.001 0.001 0.000   0 0.001
CPULT8 28/08/2014 Put 14.500 1.735 1.735 0.000   0 1.735
CPUQ58 28/08/2014 Call 14.750 0.000 0.000 0.000   0 0.000
CPUQ68 28/08/2014 Put 14.750 1.985 1.985 0.000   0 1.985
CPURU8 28/08/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPURV8 28/08/2014 Put 15.000 2.235 2.235 0.000   0 2.235
CPUW77 25/09/2014 Call 0.010 12.795 12.795 0.000   12,941 12.795
CPUSW9 25/09/2014 Call 9.000 3.915 3.915 0.000   0 3.915
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 3.665
CPUVN7 25/09/2014 Put 9.250 0.002 0.002 0.000   0 0.002
CPUTB9 25/09/2014 Call 9.500 3.415 3.415 0.000   0 3.415
CPUTC9 25/09/2014 Put 9.500 0.003 0.003 0.000   135 0.003
CPUVC7 25/09/2014 Call 9.750 3.165 3.165 0.000   0 3.165
CPUVD7 25/09/2014 Put 9.750 0.005 0.005 0.000   0 0.005
CPUT59 25/09/2014 Call 10.000 2.915 2.915 0.000   0 2.915
CPUT69 25/09/2014 Put 10.000 0.007 0.007 0.000   20 0.007
CPUVK7 25/09/2014 Call 10.250 2.665 2.665 0.000   0 2.665
CPUVL7 25/09/2014 Put 10.250 0.010 0.010 0.000   10 0.010
CPUT99 25/09/2014 Call 10.500 2.415 2.415 0.000   5 2.415
CPUTA9 25/09/2014 Put 10.500 0.015 0.015 0.000   70 0.015
CPUVG7 25/09/2014 Call 10.750 2.165 2.165 0.000   200 2.165
CPUVH7 25/09/2014 Put 10.750 0.020 0.020 0.000   25 0.020
CPUTU9 25/09/2014 Call 11.000 1.920 1.920 0.000   83 1.920
CPUTV9 25/09/2014 Put 11.000 0.030 0.030 0.000   20 0.030
CPUVI7 25/09/2014 Call 11.250 1.675 1.675 1.675 10 10 1.675
CPUVJ7 25/09/2014 Put 11.250 0.040 0.040 0.000   0 0.040
CPUYG9 25/09/2014 Call 11.500 1.430 1.430 0.000   30 1.430
CPUYH9 25/09/2014 Put 11.500 0.050 0.050 0.000   360 0.050
CPUW87 25/09/2014 Call 11.750 1.190 1.190 0.000   10 1.190
CPUW97 25/09/2014 Put 11.750 0.075 0.075 0.065 150 155 0.075
CPUZA9 25/09/2014 Call 12.000 0.955 0.955 0.000   25 0.955
CPUZB9 25/09/2014 Put 12.000 0.105 0.105 0.000   0 0.105
CPUWM7 25/09/2014 Call 12.250 0.740 0.740 0.000   0 0.740
CPUWN7 25/09/2014 Put 12.250 0.155 0.155 0.000   25 0.155
CPUDK7 25/09/2014 Call 12.500 0.545 0.545 0.000   381 0.545
CPUDL7 25/09/2014 Put 12.500 0.225 0.225 0.225 207 282 0.225
CPUYH7 25/09/2014 Call 12.750 0.385 0.385 0.000   387 0.385
CPUYI7 25/09/2014 Put 12.750 0.320 0.320 0.000   0 0.320
CPUFR7 25/09/2014 Call 13.000 0.255 0.255 0.000   975 0.255
CPUFS7 25/09/2014 Put 13.000 0.450 0.450 0.000   17 0.450
CPUDO8 25/09/2014 Call 13.250 0.160 0.160 0.000   3,310 0.160
CPUDP8 25/09/2014 Put 13.250 0.615 0.615 0.000   4 0.615
CPUL57 25/09/2014 Call 13.500 0.100 0.100 0.000   160 0.100
CPUL67 25/09/2014 Put 13.500 0.805 0.805 0.000   2 0.805
CPUGK8 25/09/2014 Call 13.750 0.060 0.060 0.000   0 0.060
CPUGL8 25/09/2014 Put 13.750 1.015 1.015 0.000   84 1.015
CPUJE8 25/09/2014 Call 14.000 0.035 0.035 0.000   15 0.035
CPUJF8 25/09/2014 Put 14.000 1.245 1.245 0.000   0 1.245
CPUJY8 25/09/2014 Call 14.250 0.020 0.020 0.000   27 0.020
CPUJZ8 25/09/2014 Put 14.250 1.485 1.485 0.000   0 1.485
CPULU8 25/09/2014 Call 14.500 0.010 0.010 0.000   0 0.010
CPULW8 25/09/2014 Put 14.500 1.735 1.735 0.000   0 1.735
CPUQ78 25/09/2014 Call 14.750 0.006 0.006 0.000   0 0.006
CPUQ88 25/09/2014 Put 14.750 1.980 1.980 0.000   0 1.980
CPURW8 25/09/2014 Call 15.000 0.003 0.003 0.000   0 0.003
CPURX8 25/09/2014 Put 15.000 2.230 2.230 0.000   0 2.230
CPURR8 30/10/2014 Call 0.010 12.825 12.825 0.000   0 12.825
CPULK8 30/10/2014 Call 10.500 2.420 2.420 0.000   0 2.420
CPULL8 30/10/2014 Put 10.500 0.025 0.025 0.000   15 0.025
CPUKW8 30/10/2014 Call 10.750 2.170 2.170 0.000   0 2.170
CPUKX8 30/10/2014 Put 10.750 0.035 0.035 0.000   0 0.035
CPUKM8 30/10/2014 Call 11.000 1.925 1.925 0.000   0 1.925
CPUKN8 30/10/2014 Put 11.000 0.050 0.050 0.000   0 0.050
CPULD8 30/10/2014 Call 11.250 1.680 1.680 0.000   0 1.680
CPULE8 30/10/2014 Put 11.250 0.065 0.065 0.000   151 0.065
CPUL38 30/10/2014 Call 11.500 1.445 1.445 0.000   0 1.445
CPUL48 30/10/2014 Put 11.500 0.085 0.085 0.000   127 0.085
CPUKU8 30/10/2014 Call 11.750 1.215 1.215 0.000   0 1.215
CPUKV8 30/10/2014 Put 11.750 0.115 0.115 0.000   0 0.115
CPUKO8 30/10/2014 Call 12.000 1.000 1.000 0.000   0 1.000
CPUKP8 30/10/2014 Put 12.000 0.160 0.160 0.000   15 0.160
CPULF8 30/10/2014 Call 12.250 0.805 0.805 0.000   10 0.805
CPULG8 30/10/2014 Put 12.250 0.220 0.220 0.000   7 0.220
CPULB8 30/10/2014 Call 12.500 0.630 0.630 0.000   15 0.630
CPULC8 30/10/2014 Put 12.500 0.300 0.300 0.000   0 0.300
CPUKY8 30/10/2014 Call 12.750 0.480 0.480 0.000   0 0.480
CPUKZ8 30/10/2014 Put 12.750 0.400 0.400 0.000   1,500 0.400
CPUKS8 30/10/2014 Call 13.000 0.350 0.350 0.000   308 0.350
CPUKT8 30/10/2014 Put 13.000 0.530 0.530 0.000   0 0.530
CPUL98 30/10/2014 Call 13.250 0.250 0.250 0.000   6,521 0.250
CPULA8 30/10/2014 Put 13.250 0.680 0.680 0.000   0 0.680
CPUL58 30/10/2014 Call 13.500 0.175 0.175 0.000   184 0.175
CPUL68 30/10/2014 Put 13.500 0.860 0.860 0.000   0 0.860
CPUL18 30/10/2014 Call 13.750 0.115 0.115 0.000   500 0.115
CPUL28 30/10/2014 Put 13.750 1.055 1.055 0.000   0 1.055
CPUKQ8 30/10/2014 Call 14.000 0.080 0.080 0.000   115 0.080
CPUKR8 30/10/2014 Put 14.000 1.270 1.270 0.000   0 1.270
CPUL78 30/10/2014 Call 14.250 0.050 0.050 0.000   0 0.050
CPUL88 30/10/2014 Put 14.250 1.505 1.505 0.000   0 1.505
CPULX8 30/10/2014 Call 14.500 0.035 0.035 0.000   0 0.035
CPULY8 30/10/2014 Put 14.500 1.740 1.740 0.000   0 1.740
CPUQ98 30/10/2014 Call 14.750 0.020 0.020 0.000   0 0.020
CPUQA8 30/10/2014 Put 14.750 1.990 1.990 0.000   0 1.990
CPURY8 30/10/2014 Call 15.000 0.010 0.010 0.000   0 0.010
CPURZ8 30/10/2014 Put 15.000 2.235 2.235 0.000   0 2.235
CPUN48 27/11/2014 Call 10.500 2.420 2.420 0.000   0 2.420
CPUN58 27/11/2014 Put 10.500 0.035 0.035 0.000   0 0.035
CPUMI8 27/11/2014 Call 10.750 2.175 2.175 0.000   0 2.175
CPUMJ8 27/11/2014 Put 10.750 0.050 0.050 0.000   0 0.050
CPUM68 27/11/2014 Call 11.000 1.935 1.935 0.000   150 1.935
CPUM78 27/11/2014 Put 11.000 0.070 0.070 0.000   0 0.070
CPUMS8 27/11/2014 Call 11.250 1.695 1.695 0.000   0 1.695
CPUMT8 27/11/2014 Put 11.250 0.095 0.095 0.095 78 78 0.095
CPUMM8 27/11/2014 Call 11.500 1.470 1.470 0.000   0 1.470
CPUMN8 27/11/2014 Put 11.500 0.125 0.125 0.000   0 0.125
CPUMG8 27/11/2014 Call 11.750 1.255 1.255 0.000   0 1.255
CPUMH8 27/11/2014 Put 11.750 0.165 0.165 0.000   0 0.165
CPUMA8 27/11/2014 Call 12.000 1.055 1.055 0.000   0 1.055
CPUMB8 27/11/2014 Put 12.000 0.215 0.215 0.000   0 0.215
CPUMY8 27/11/2014 Call 12.250 0.870 0.870 0.000   0 0.870
CPUMZ8 27/11/2014 Put 12.250 0.285 0.285 0.000   0 0.285
CPUMQ8 27/11/2014 Call 12.500 0.705 0.705 0.000   0 0.705
CPUMR8 27/11/2014 Put 12.500 0.365 0.365 0.000   0 0.365
CPUME8 27/11/2014 Call 12.750 0.565 0.565 0.000   0 0.565
CPUMF8 27/11/2014 Put 12.750 0.470 0.470 0.000   0 0.470
CPUMC8 27/11/2014 Call 13.000 0.440 0.440 0.000   0 0.440
CPUMD8 27/11/2014 Put 13.000 0.595 0.595 0.000   0 0.595
CPUMW8 27/11/2014 Call 13.250 0.335 0.335 0.000   0 0.335
CPUMX8 27/11/2014 Put 13.250 0.740 0.740 0.000   0 0.740
CPUMK8 27/11/2014 Call 13.500 0.250 0.250 0.000   500 0.250
CPUML8 27/11/2014 Put 13.500 0.905 0.905 0.000   0 0.905
CPUM88 27/11/2014 Call 13.750 0.185 0.185 0.000   0 0.185
CPUM98 27/11/2014 Put 13.750 1.090 1.090 0.000   0 1.090
CPUMU8 27/11/2014 Call 14.000 0.130 0.130 0.000   0 0.130
CPUMV8 27/11/2014 Put 14.000 1.295 1.295 0.000   0 1.295
CPUMO8 27/11/2014 Call 14.250 0.090 0.090 0.000   114 0.090
CPUMP8 27/11/2014 Put 14.250 1.515 1.515 0.000   0 1.515
CPUN28 27/11/2014 Call 14.500 0.065 0.065 0.000   0 0.065
CPUN38 27/11/2014 Put 14.500 1.750 1.750 0.000   0 1.750
CPUQB8 27/11/2014 Call 14.750 0.045 0.045 0.000   0 0.045
CPUQC8 27/11/2014 Put 14.750 1.990 1.990 0.000   0 1.990
CPUS18 27/11/2014 Call 15.000 0.030 0.030 0.000   0 0.030
CPUS28 27/11/2014 Put 15.000 2.235 2.235 0.000   0 2.235
CPUC78 18/12/2014 Call 0.010 12.875 12.875 0.000   0 12.875
CPUPK8 18/12/2014 Call 7.000 5.910 5.910 0.000   110 5.910
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 4.910
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 3.915
CPUIG8 18/12/2014 Put 9.000 0.007 0.007 0.000   0 0.007
CPUB28 18/12/2014 Call 9.250 3.665 3.665 0.000   0 3.665
CPUB38 18/12/2014 Put 9.250 0.010 0.010 0.000   35 0.010
CPUJL9 18/12/2014 Call 9.500 3.415 3.415 0.000   0 3.415
CPUJM9 18/12/2014 Put 9.500 0.015 0.015 0.000   0 0.015
CPUNM8 18/12/2014 Call 9.510 3.350 3.350 0.000   305 3.350
CPUNN8 18/12/2014 Put 9.510 0.015 0.015 0.000   0 0.015
CPUBH8 18/12/2014 Call 9.750 3.165 3.165 0.000   0 3.165
CPUBI8 18/12/2014 Put 9.750 0.020 0.020 0.000   0 0.020
CPUII8 18/12/2014 Call 10.000 2.915 2.915 0.000   30 2.915
CPUIH8 18/12/2014 Put 10.000 0.025 0.025 0.000   1,250 0.025
CPUB48 18/12/2014 Call 10.250 2.665 2.665 0.000   0 2.665
CPUB58 18/12/2014 Put 10.250 0.035 0.035 0.000   15 0.035
CPUQ79 18/12/2014 Call 10.500 2.420 2.420 0.000   0 2.420
CPUQ89 18/12/2014 Put 10.500 0.045 0.045 0.000   0 0.045
CPUBF8 18/12/2014 Call 10.750 2.175 2.175 0.000   0 2.175
CPUBG8 18/12/2014 Put 10.750 0.060 0.060 0.000   74 0.060
CPUIJ8 18/12/2014 Call 11.000 1.940 1.940 0.000   0 1.940
CPUIK8 18/12/2014 Put 11.000 0.080 0.080 0.000   262 0.080
CPUB68 18/12/2014 Call 11.250 1.715 1.715 0.000   0 1.715
CPUB78 18/12/2014 Put 11.250 0.105 0.105 0.000   125 0.105
CPUYI9 18/12/2014 Call 11.500 1.500 1.500 0.000   10 1.500
CPUYJ9 18/12/2014 Put 11.500 0.140 0.140 0.000   458 0.140
CPUBJ8 18/12/2014 Call 11.750 1.295 1.295 0.000   7 1.295
CPUBK8 18/12/2014 Put 11.750 0.185 0.185 0.000   30 0.185
CPUIM8 18/12/2014 Call 12.000 1.105 1.105 0.000   320 1.105
CPUIL8 18/12/2014 Put 12.000 0.240 0.240 0.000   273 0.240
CPUB88 18/12/2014 Call 12.250 0.925 0.925 0.000   40 0.925
CPUB98 18/12/2014 Put 12.250 0.310 0.310 0.000   30 0.310
CPUDM7 18/12/2014 Call 12.500 0.760 0.760 0.000   50 0.760
CPUDN7 18/12/2014 Put 12.500 0.390 0.390 0.000   0 0.390
CPUBL8 18/12/2014 Call 12.750 0.610 0.610 0.000   65 0.610
CPUBM8 18/12/2014 Put 12.750 0.495 0.495 0.000   41 0.495
CPUFT7 18/12/2014 Call 13.000 0.485 0.485 0.000   160 0.485
CPUFU7 18/12/2014 Put 13.000 0.615 0.615 0.000   60 0.615
CPUDQ8 18/12/2014 Call 13.250 0.375 0.375 0.000   60 0.375
CPUDR8 18/12/2014 Put 13.250 0.760 0.760 0.000   27 0.760
CPUL77 18/12/2014 Call 13.500 0.285 0.285 0.000   400 0.285
CPUL87 18/12/2014 Put 13.500 0.920 0.920 0.000   0 0.920
CPUGM8 18/12/2014 Call 13.750 0.210 0.210 0.000   0 0.210
CPUGN8 18/12/2014 Put 13.750 1.105 1.105 0.000   15 1.105
CPUJG8 18/12/2014 Call 14.000 0.150 0.150 0.000   110 0.150
CPUJH8 18/12/2014 Put 14.000 1.310 1.310 0.000   0 1.310
CPUK18 18/12/2014 Call 14.250 0.110 0.110 0.000   73 0.110
CPUK28 18/12/2014 Put 14.250 1.525 1.525 0.000   0 1.525
CPULZ8 18/12/2014 Call 14.500 0.075 0.075 0.000   84 0.075
CPUM18 18/12/2014 Put 14.500 1.755 1.755 0.000   0 1.755
CPUQD8 18/12/2014 Call 14.750 0.055 0.055 0.000   0 0.055
CPUQE8 18/12/2014 Put 14.750 1.995 1.995 0.000   0 1.995
CPUS38 18/12/2014 Call 15.000 0.035 0.035 0.000   0 0.035
CPUS48 18/12/2014 Put 15.000 2.235 2.235 0.000   0 2.235
CPURS8 29/01/2015 Call 11.000 2.010 2.010 0.000   0 2.010
CPURT8 29/01/2015 Put 11.000 0.110 0.110 0.000   0 0.110
CPUR48 29/01/2015 Call 11.250 1.795 1.795 0.000   0 1.795
CPUR58 29/01/2015 Put 11.250 0.145 0.145 0.000   0 0.145
CPUR88 29/01/2015 Call 11.500 1.590 1.590 0.000   0 1.590
CPUR98 29/01/2015 Put 11.500 0.190 0.190 0.000   0 0.190
CPURL8 29/01/2015 Call 11.750 1.390 1.390 0.000   0 1.390
CPURM8 29/01/2015 Put 11.750 0.240 0.240 0.000   0 0.240
CPUQV8 29/01/2015 Call 12.000 1.205 1.205 0.000   0 1.205
CPUQW8 29/01/2015 Put 12.000 0.305 0.305 0.000   0 0.305
CPUQZ8 29/01/2015 Call 12.250 1.025 1.025 0.000   0 1.025
CPUR18 29/01/2015 Put 12.250 0.375 0.375 0.000   0 0.375
CPURH8 29/01/2015 Call 12.500 0.860 0.860 0.000   0 0.860
CPURI8 29/01/2015 Put 12.500 0.460 0.460 0.000   0 0.460
CPURN8 29/01/2015 Call 12.750 0.715 0.715 0.000   0 0.715
CPURO8 29/01/2015 Put 12.750 0.560 0.560 0.000   0 0.560
CPUQT8 29/01/2015 Call 13.000 0.585 0.585 0.000   0 0.585
CPUQU8 29/01/2015 Put 13.000 0.680 0.680 0.000   0 0.680
CPUR68 29/01/2015 Call 13.250 0.470 0.470 0.000   0 0.470
CPUR78 29/01/2015 Put 13.250 0.820 0.820 0.000   0 0.820
CPURF8 29/01/2015 Call 13.500 0.370 0.370 0.000   0 0.370
CPURG8 29/01/2015 Put 13.500 0.975 0.975 0.000   0 0.975
CPURP8 29/01/2015 Call 13.750 0.290 0.290 0.000   2 0.290
CPURQ8 29/01/2015 Put 13.750 1.150 1.150 0.000   0 1.150
CPUQR8 29/01/2015 Call 14.000 0.220 0.220 0.000   48 0.220
CPUQS8 29/01/2015 Put 14.000 1.340 1.340 0.000   0 1.340
CPUR28 29/01/2015 Call 14.250 0.170 0.170 0.000   25 0.170
CPUR38 29/01/2015 Put 14.250 1.550 1.550 0.000   0 1.550
CPURJ8 29/01/2015 Call 14.500 0.130 0.130 0.000   0 0.130
CPURK8 29/01/2015 Put 14.500 1.775 1.775 0.000   0 1.775
CPUQX8 29/01/2015 Call 14.750 0.100 0.100 0.000   0 0.100
CPUQY8 29/01/2015 Put 14.750 2.005 2.005 0.000   0 2.005
CPUS58 29/01/2015 Call 15.000 0.070 0.070 0.000   0 0.070
CPUS68 29/01/2015 Put 15.000 2.240 2.240 0.000   0 2.240
CPUKH8 26/03/2015 Call 0.010 12.815 12.815 0.000   0 12.815
CPUIW7 26/03/2015 Call 9.000 3.915 3.915 0.000   0 3.915
CPUIX7 26/03/2015 Put 9.000 0.035 0.035 0.000   25 0.035
CPUIK7 26/03/2015 Call 9.500 3.420 3.420 0.000   0 3.420
CPUIL7 26/03/2015 Put 9.500 0.055 0.055 0.000   0 0.055
CPUIY7 26/03/2015 Call 10.000 2.950 2.950 0.000   0 2.950
CPUIZ7 26/03/2015 Put 10.000 0.085 0.085 0.000   12 0.085
CPUKI8 26/03/2015 Call 10.250 2.720 2.720 0.000   0 2.720
CPUKJ8 26/03/2015 Put 10.250 0.105 0.105 0.000   15 0.105
CPUII7 26/03/2015 Call 10.500 2.500 2.500 0.000   0 2.500
CPUIJ7 26/03/2015 Put 10.500 0.130 0.130 0.000   15 0.130
CPUK78 26/03/2015 Call 10.750 2.285 2.285 0.000   0 2.285
CPUK88 26/03/2015 Put 10.750 0.160 0.160 0.000   0 0.160
CPUIS7 26/03/2015 Call 11.000 2.070 2.070 0.000   0 2.070
CPUIT7 26/03/2015 Put 11.000 0.200 0.200 0.000   25 0.200
CPUKF8 26/03/2015 Call 11.250 1.865 1.865 0.000   0 1.865
CPUKG8 26/03/2015 Put 11.250 0.245 0.245 0.000   0 0.245
CPUIM7 26/03/2015 Call 11.500 1.660 1.660 0.000   0 1.660
CPUIN7 26/03/2015 Put 11.500 0.300 0.300 0.000   0 0.300
CPUK58 26/03/2015 Call 11.750 1.470 1.470 0.000   0 1.470
CPUK68 26/03/2015 Put 11.750 0.360 0.360 0.000   0 0.360
CPUIU7 26/03/2015 Call 12.000 1.290 1.290 0.000   65 1.290
CPUIV7 26/03/2015 Put 12.000 0.435 0.435 0.410 10 67 0.435
CPUKD8 26/03/2015 Call 12.250 1.120 1.120 1.075 10 50 1.120
CPUKE8 26/03/2015 Put 12.250 0.515 0.515 0.000   6 0.515
CPUKG7 26/03/2015 Call 12.500 0.965 0.965 0.000   25 0.965
CPUKH7 26/03/2015 Put 12.500 0.615 0.615 0.000   0 0.615
CPUK98 26/03/2015 Call 12.750 0.820 0.820 0.000   10 0.820
CPUKA8 26/03/2015 Put 12.750 0.725 0.725 0.000   30 0.725
CPUKO7 26/03/2015 Call 13.000 0.690 0.690 0.000   5 0.690
CPUKP7 26/03/2015 Put 13.000 0.845 0.845 0.000   0 0.845
CPUKB8 26/03/2015 Call 13.250 0.580 0.580 0.000   0 0.580
CPUKC8 26/03/2015 Put 13.250 0.985 0.985 0.000   0 0.985
CPUL97 26/03/2015 Call 13.500 0.475 0.475 0.000   0 0.475
CPULA7 26/03/2015 Put 13.500 1.140 1.140 0.000   0 1.140
CPUK38 26/03/2015 Call 13.750 0.385 0.385 0.000   40 0.385
CPUK48 26/03/2015 Put 13.750 1.300 1.300 0.000   0 1.300
CPUFL8 26/03/2015 Call 14.000 0.315 0.315 0.000   0 0.315
CPUFM8 26/03/2015 Put 14.000 1.480 1.480 0.000   0 1.480
CPULH8 26/03/2015 Call 14.250 0.255 0.255 0.000   0 0.255
CPULI8 26/03/2015 Put 14.250 1.675 1.675 0.000   0 1.675
CPUJI8 26/03/2015 Call 14.500 0.205 0.205 0.000   0 0.205
CPUJJ8 26/03/2015 Put 14.500 1.880 1.880 0.000   0 1.880
CPUQF8 26/03/2015 Call 14.750 0.170 0.170 0.000   0 0.170
CPUQG8 26/03/2015 Put 14.750 2.090 2.090 0.000   0 2.090
CPUS78 26/03/2015 Call 15.000 0.130 0.130 0.130 150 150 0.130
CPUS88 26/03/2015 Put 15.000 2.300 2.300 0.000   0 2.300
CPUPZ8 25/06/2015 Call 0.010 12.900 12.900 0.000   0 12.900
CPULD9 25/06/2015 Call 7.500 5.410 5.410 0.000   40 5.410
CPULE9 25/06/2015 Put 7.500 0.015 0.015 0.000   200 0.015
CPULB9 25/06/2015 Call 8.500 4.415 4.415 0.000   0 4.415
CPULC9 25/06/2015 Put 8.500 0.045 0.045 0.000   0 0.045
CPUL99 25/06/2015 Call 9.000 3.930 3.930 0.000   0 3.930
CPULA9 25/06/2015 Put 9.000 0.065 0.065 0.000   0 0.065
CPULJ9 25/06/2015 Call 9.500 3.460 3.460 0.000   0 3.460
CPULK9 25/06/2015 Put 9.500 0.100 0.100 0.000   0 0.100
CPUNN9 25/06/2015 Call 10.000 3.005 3.005 0.000   100 3.005
CPUNO9 25/06/2015 Put 10.000 0.145 0.145 0.000   0 0.145
CPUQ99 25/06/2015 Call 10.500 2.570 2.570 0.000   0 2.570
CPUQA9 25/06/2015 Put 10.500 0.210 0.210 0.000   0 0.210
CPUNS8 25/06/2015 Call 10.750 2.360 2.360 0.000   0 2.360
CPUNT8 25/06/2015 Put 10.750 0.255 0.255 0.000   0 0.255
CPUSA9 25/06/2015 Call 11.000 2.165 2.165 0.000   0 2.165
CPUSB9 25/06/2015 Put 11.000 0.300 0.300 0.000   0 0.300
CPUNY8 25/06/2015 Call 11.250 1.970 1.970 0.000   0 1.970
CPUNZ8 25/06/2015 Put 11.250 0.360 0.360 0.000   0 0.360
CPUYK9 25/06/2015 Call 11.500 1.790 1.790 0.000   0 1.790
CPUYL9 25/06/2015 Put 11.500 0.425 0.425 0.000   0 0.425
CPUNO8 25/06/2015 Call 11.750 1.615 1.615 0.000   0 1.615
CPUNP8 25/06/2015 Put 11.750 0.495 0.495 0.000   0 0.495
CPUZC9 25/06/2015 Call 12.000 1.450 1.450 0.000   0 1.450
CPUZD9 25/06/2015 Put 12.000 0.580 0.580 0.000   0 0.580
CPUP18 25/06/2015 Call 12.250 1.295 1.295 0.000   0 1.295
CPUP28 25/06/2015 Put 12.250 0.670 0.670 0.000   0 0.670
CPUDO7 25/06/2015 Call 12.500 1.145 1.145 0.000   0 1.145
CPUDP7 25/06/2015 Put 12.500 0.765 0.765 0.000   0 0.765
CPUNQ8 25/06/2015 Call 12.750 1.010 1.010 0.000   0 1.010
CPUNR8 25/06/2015 Put 12.750 0.880 0.880 0.000   0 0.880
CPUFV7 25/06/2015 Call 13.000 0.885 0.885 0.000   0 0.885
CPUFW7 25/06/2015 Put 13.000 1.000 1.000 0.870 25 25 1.000
CPUNW8 25/06/2015 Call 13.250 0.775 0.775 0.000   0 0.775
CPUNX8 25/06/2015 Put 13.250 1.140 1.140 0.000   0 1.140
CPULB7 25/06/2015 Call 13.500 0.670 0.670 0.000   0 0.670
CPULC7 25/06/2015 Put 13.500 1.290 1.290 0.000   0 1.290
CPUP38 25/06/2015 Call 13.750 0.585 0.585 0.000   0 0.585
CPUP48 25/06/2015 Put 13.750 1.460 1.460 0.000   0 1.460
CPUFN8 25/06/2015 Call 14.000 0.500 0.500 0.000   100 0.500
CPUFO8 25/06/2015 Put 14.000 1.630 1.630 0.000   0 1.630
CPUNU8 25/06/2015 Call 14.250 0.430 0.430 0.000   0 0.430
CPUNV8 25/06/2015 Put 14.250 1.810 1.810 0.000   0 1.810
CPUJK8 25/06/2015 Call 14.500 0.360 0.360 0.000   0 0.360
CPUJL8 25/06/2015 Put 14.500 1.985 1.985 0.000   0 1.985
CPUQH8 25/06/2015 Call 14.750 0.300 0.300 0.000   150 0.300
CPUQI8 25/06/2015 Put 14.750 2.180 2.180 0.000   0 2.180
CPUM28 25/06/2015 Call 15.000 0.245 0.245 0.000   150 0.245
CPUM38 25/06/2015 Put 15.000 2.380 2.380 0.000   0 2.380
CPUVU7 24/09/2015 Call 8.500 4.415 4.415 0.000   0 4.415
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 3.920
CPUW47 24/09/2015 Put 9.000 0.035 0.035 0.000   0 0.035
CPUVO7 24/09/2015 Call 9.500 3.450 3.450 0.000   0 3.450
CPUVP7 24/09/2015 Put 9.500 0.070 0.070 0.000   0 0.070
CPUW17 24/09/2015 Call 10.000 3.005 3.005 0.000   0 3.005
CPUW27 24/09/2015 Put 10.000 0.120 0.120 0.000   0 0.120
CPUVQ7 24/09/2015 Call 10.500 2.590 2.590 0.000   0 2.590
CPUVR7 24/09/2015 Put 10.500 0.190 0.190 0.000   0 0.190
CPUVW7 24/09/2015 Call 11.000 2.205 2.205 0.000   0 2.205
CPUVX7 24/09/2015 Put 11.000 0.285 0.285 0.000   0 0.285
CPUVS7 24/09/2015 Call 11.500 1.855 1.855 0.000   0 1.855
CPUVT7 24/09/2015 Put 11.500 0.405 0.405 0.000   0 0.405
CPUVY7 24/09/2015 Call 12.000 1.540 1.540 0.000   0 1.540
CPUVZ7 24/09/2015 Put 12.000 0.550 0.550 0.000   0 0.550
CPUWE7 24/09/2015 Call 12.500 1.265 1.265 0.000   0 1.265
CPUWF7 24/09/2015 Put 12.500 0.725 0.725 0.000   0 0.725
CPUXR7 24/09/2015 Call 13.000 1.030 1.030 0.000   0 1.030
CPUXS7 24/09/2015 Put 13.000 0.940 0.940 0.000   0 0.940
CPUCF8 24/09/2015 Call 13.500 0.825 0.825 0.000   0 0.825
CPUCG8 24/09/2015 Put 13.500 1.225 1.225 1.050 40 40 1.225
CPUFP8 24/09/2015 Call 14.000 0.660 0.660 0.000   0 0.660
CPUFQ8 24/09/2015 Put 14.000 1.595 1.595 0.000   0 1.595
CPUKK8 24/09/2015 Call 14.500 0.520 0.520 0.000   50 0.520
CPUKL8 24/09/2015 Put 14.500 2.025 2.025 0.000   0 2.025
CPUM48 24/09/2015 Call 15.000 0.405 0.405 0.000   0 0.405
CPUM58 24/09/2015 Put 15.000 2.480 2.480 0.000   0 2.480
CPUPP8 17/12/2015 Call 10.500 2.585 2.585 0.000   0 2.585
CPUPQ8 17/12/2015 Put 10.500 0.245 0.245 0.000   0 0.245
CPUPV8 17/12/2015 Call 11.000 2.205 2.205 0.000   0 2.205
CPUPW8 17/12/2015 Put 11.000 0.365 0.365 0.000   0 0.365
CPUPN8 17/12/2015 Call 11.500 1.855 1.855 0.000   0 1.855
CPUPO8 17/12/2015 Put 11.500 0.510 0.510 0.000   0 0.510
CPUP78 17/12/2015 Call 12.000 1.545 1.545 0.000   0 1.545
CPUP88 17/12/2015 Put 12.000 0.680 0.680 0.000   0 0.680
CPUPT8 17/12/2015 Call 12.500 1.270 1.270 0.000   0 1.270
CPUPU8 17/12/2015 Put 12.500 0.880 0.880 0.000   0 0.880
CPUP98 17/12/2015 Call 13.000 1.035 1.035 0.000   0 1.035
CPUPM8 17/12/2015 Put 13.000 1.105 1.105 0.000   0 1.105
CPUPR8 17/12/2015 Call 13.500 0.835 0.835 0.000   0 0.835
CPUPS8 17/12/2015 Put 13.500 1.365 1.365 0.000   0 1.365
CPUP58 17/12/2015 Call 14.000 0.670 0.670 0.000   0 0.670
CPUP68 17/12/2015 Put 14.000 1.685 1.685 1.585 30 30 1.685
CPUPX8 17/12/2015 Call 14.500 0.530 0.530 0.000   50 0.530
CPUPY8 17/12/2015 Put 14.500 2.080 2.080 0.000   0 2.080
CPUQ18 17/12/2015 Call 15.000 0.415 0.415 0.000   0 0.415
CPUQ28 17/12/2015 Put 15.000 2.535 2.535 0.000   0 2.535

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.