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 8.880 Down -0.120 8.850 8.970 9.000 9.000 8.820 3,575,995 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUPU7 25/08/2016 Call 0.010 8.720 8.720 0.000   0 8.720
CPUSU7 25/08/2016 Call 7.000 1.885 1.885 0.000   0 1.885
CPUSV7 25/08/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CPUJR7 25/08/2016 Call 7.250 1.640 1.640 0.000   0 1.640
CPUJS7 25/08/2016 Put 7.250 0.001 0.001 0.000   0 0.001
CPUK67 25/08/2016 Call 7.500 1.395 1.395 0.000   0 1.395
CPUK77 25/08/2016 Put 7.500 0.005 0.005 0.000   90 0.005
CPUJT7 25/08/2016 Call 7.750 1.150 1.150 0.000   0 1.150
CPUJU7 25/08/2016 Put 7.750 0.015 0.015 0.000   0 0.015
CPUJL7 25/08/2016 Call 8.000 0.910 0.910 0.000   0 0.910
CPUJM7 25/08/2016 Put 8.000 0.035 0.035 0.000   0 0.035
CPUKC7 25/08/2016 Call 8.250 0.685 0.685 0.000   0 0.685
CPUKD7 25/08/2016 Put 8.250 0.080 0.080 0.000   10 0.080
CPUK87 25/08/2016 Call 8.500 0.475 0.475 0.000   0 0.475
CPUK97 25/08/2016 Put 8.500 0.150 0.150 0.165 100 455 0.150
CPUSK7 25/08/2016 Call 8.510 0.395 0.395 0.000   0 0.395
CPUSL7 25/08/2016 Put 8.510 0.155 0.155 0.000   0 0.155
CPUJV7 25/08/2016 Call 8.750 0.305 0.305 0.270 200 200 0.305
CPUJW7 25/08/2016 Put 8.750 0.260 0.260 0.000   3,392 0.260
CPUSJ7 25/08/2016 Call 8.760 0.250 0.250 0.000   0 0.250
CPUSI7 25/08/2016 Put 8.760 0.265 0.265 0.000   300 0.265
CPUJN7 25/08/2016 Call 9.000 0.180 0.180 0.160 10 591 0.180
CPUJO7 25/08/2016 Put 9.000 0.410 0.410 0.000   428 0.410
CPUKA7 25/08/2016 Call 9.250 0.100 0.100 0.000   1,062 0.100
CPUKB7 25/08/2016 Put 9.250 0.595 0.595 0.000   455 0.595
CPUK47 25/08/2016 Call 9.500 0.055 0.055 0.000   1,617 0.055
CPUK57 25/08/2016 Put 9.500 0.805 0.805 0.000   433 0.805
CPUQC7 25/08/2016 Call 9.510 0.045 0.045 0.000   0 0.045
CPUQD7 25/08/2016 Put 9.510 0.815 0.815 0.000   0 0.815
CPUJZ7 25/08/2016 Call 9.750 0.025 0.025 0.000   0 0.025
CPUK17 25/08/2016 Put 9.750 1.040 1.040 0.000   144 1.040
CPUJP7 25/08/2016 Call 10.000 0.015 0.015 0.000   3,600 0.015
CPUJQ7 25/08/2016 Put 10.000 1.280 1.280 0.000   377 1.280
CPUQF7 25/08/2016 Call 10.010 0.010 0.010 0.000   0 0.010
CPUQE7 25/08/2016 Put 10.010 1.285 1.285 0.000   0 1.285
CPUKE7 25/08/2016 Call 10.250 0.006 0.006 0.000   53 0.006
CPUKF7 25/08/2016 Put 10.250 1.525 1.525 0.000   15 1.525
CPUK27 25/08/2016 Call 10.500 0.003 0.003 0.000   42 0.003
CPUK37 25/08/2016 Put 10.500 1.775 1.775 0.000   9 1.775
CPUJX7 25/08/2016 Call 10.750 0.001 0.001 0.000   350 0.001
CPUJY7 25/08/2016 Put 10.750 2.025 2.025 0.000   0 2.025
CPUKH7 25/08/2016 Call 11.000 0.000 0.000 0.000   0 0.000
CPUKI7 25/08/2016 Put 11.000 2.270 2.270 0.000   0 2.270
CPUKJ7 25/08/2016 Call 11.250 0.000 0.000 0.000   14 0.000
CPUKK7 25/08/2016 Put 11.250 2.520 2.520 0.000   0 2.520
CPUKL7 25/08/2016 Call 11.500 0.000 0.000 0.000   28 0.000
CPUKM7 25/08/2016 Put 11.500 2.770 2.770 0.000   0 2.770
CPUKN7 25/08/2016 Call 11.750 0.000 0.000 0.000   0 0.000
CPUKO7 25/08/2016 Put 11.750 3.020 3.020 0.000   0 3.020
CPUM57 25/08/2016 Call 12.000 0.000 0.000 0.000   0 0.000
CPUM67 25/08/2016 Put 12.000 3.270 3.270 0.000   0 3.270
CPUN97 25/08/2016 Call 12.250 0.000 0.000 0.000   0 0.000
CPUNK7 25/08/2016 Put 12.250 3.520 3.520 0.000   0 3.520
CPUPV7 25/08/2016 Call 12.500 0.000 0.000 0.000   0 0.000
CPUPW7 25/08/2016 Put 12.500 3.770 3.770 0.000   0 3.770
CPUY19 29/09/2016 Call 0.010 8.740 8.740 0.000   0 8.740
CPUSW7 29/09/2016 Call 7.000 1.890 1.890 0.000   0 1.890
CPUSX7 29/09/2016 Put 7.000 0.010 0.010 0.000   0 0.010
CPUJH7 29/09/2016 Call 7.250 1.645 1.645 0.000   0 1.645
CPUJI7 29/09/2016 Put 7.250 0.020 0.020 0.000   0 0.020
CPUUK9 29/09/2016 Call 7.500 1.400 1.400 0.000   0 1.400
CPUUL9 29/09/2016 Put 7.500 0.040 0.040 0.000   300 0.040
CPUGU7 29/09/2016 Call 7.750 1.155 1.155 0.000   0 1.155
CPUGV7 29/09/2016 Put 7.750 0.070 0.070 0.000   0 0.070
CPUTZ9 29/09/2016 Call 8.000 0.920 0.920 0.000   0 0.920
CPUU19 29/09/2016 Put 8.000 0.115 0.115 0.000   10 0.115
CPUGS7 29/09/2016 Call 8.250 0.710 0.710 0.000   0 0.710
CPUGT7 29/09/2016 Put 8.250 0.175 0.175 0.000   40 0.175
CPUSQ7 29/09/2016 Call 8.260 0.660 0.660 0.000   0 0.660
CPUSR7 29/09/2016 Put 8.260 0.180 0.180 0.000   125 0.180
CPUSQ9 29/09/2016 Call 8.500 0.525 0.525 0.000   0 0.525
CPUSR9 29/09/2016 Put 8.500 0.260 0.260 0.000   500 0.260
CPUSP7 29/09/2016 Call 8.510 0.500 0.500 0.000   0 0.500
CPUSO7 29/09/2016 Put 8.510 0.265 0.265 0.000   0 0.265
CPUXA9 29/09/2016 Call 8.750 0.380 0.380 0.000   0 0.380
CPUXB9 29/09/2016 Put 8.750 0.375 0.375 0.360 30 500 0.375
CPUSM7 29/09/2016 Call 8.760 0.365 0.365 0.000   0 0.365
CPUSN7 29/09/2016 Put 8.760 0.380 0.380 0.000   0 0.380
CPUSS9 29/09/2016 Call 9.000 0.265 0.265 0.000   0 0.265
CPUST9 29/09/2016 Put 9.000 0.515 0.515 0.000   60 0.515
CPUX49 29/09/2016 Call 9.250 0.180 0.180 0.000   323 0.180
CPUX59 29/09/2016 Put 9.250 0.685 0.685 0.000   0 0.685
CPUNS9 29/09/2016 Call 9.500 0.115 0.115 0.000   60 0.115
CPUNT9 29/09/2016 Put 9.500 0.875 0.875 0.000   1,130 0.875
CPUXC9 29/09/2016 Call 9.750 0.075 0.075 0.000   500 0.075
CPUXD9 29/09/2016 Put 9.750 1.085 1.085 0.000   14 1.085
CPUKU9 29/09/2016 Call 10.000 0.045 0.045 0.000   60 0.045
CPUKV9 29/09/2016 Put 10.000 1.310 1.310 0.000   15 1.310
CPUX69 29/09/2016 Call 10.250 0.030 0.030 0.000   53 0.030
CPUX79 29/09/2016 Put 10.250 1.545 1.545 0.000   162 1.545
CPUJA9 29/09/2016 Call 10.500 0.015 0.015 0.000   128 0.015
CPUJB9 29/09/2016 Put 10.500 1.785 1.785 0.000   10 1.785
CPUX89 29/09/2016 Call 10.750 0.009 0.009 0.000   274 0.009
CPUX99 29/09/2016 Put 10.750 2.030 2.030 0.000   25 2.030
CPUJ39 29/09/2016 Call 11.000 0.005 0.005 0.000   0 0.005
CPUJ49 29/09/2016 Put 11.000 2.275 2.275 0.000   0 2.275
CPUWZ9 29/09/2016 Call 11.250 0.003 0.003 0.000   0 0.003
CPUX19 29/09/2016 Put 11.250 2.525 2.525 0.000   0 2.525
CPUIW9 29/09/2016 Call 11.500 0.001 0.001 0.000   0 0.001
CPUIX9 29/09/2016 Put 11.500 2.775 2.775 0.000   0 2.775
CPUXF9 29/09/2016 Call 11.750 0.001 0.001 0.000   0 0.001
CPUXG9 29/09/2016 Put 11.750 3.020 3.020 0.000   0 3.020
CPUJ19 29/09/2016 Call 12.000 0.000 0.000 0.000   0 0.000
CPUJ29 29/09/2016 Put 12.000 3.270 3.270 0.000   0 3.270
CPUX29 29/09/2016 Call 12.250 0.000 0.000 0.000   0 0.000
CPUX39 29/09/2016 Put 12.250 3.520 3.520 0.000   0 3.520
CPUIS9 29/09/2016 Call 12.500 0.000 0.000 0.000   0 0.000
CPUIT9 29/09/2016 Put 12.500 3.770 3.770 0.000   0 3.770
CPUYC9 29/09/2016 Call 12.750 0.000 0.000 0.000   92 0.000
CPUYD9 29/09/2016 Put 12.750 4.020 4.020 0.000   0 4.020
CPUIQ9 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
CPUIR9 29/09/2016 Put 13.000 4.270 4.270 0.000   0 4.270
CPUZR9 29/09/2016 Call 13.250 0.000 0.000 0.000   0 0.000
CPUZS9 29/09/2016 Put 13.250 4.515 4.515 0.000   0 4.515
CPUIU9 29/09/2016 Call 13.500 0.000 0.000 0.000   0 0.000
CPUIV9 29/09/2016 Put 13.500 4.765 4.765 0.000   0 4.765
CPUB37 29/09/2016 Call 13.750 0.000 0.000 0.000   0 0.000
CPUB47 29/09/2016 Put 13.750 5.015 5.015 0.000   0 5.015
CPUIY9 29/09/2016 Call 14.000 0.000 0.000 0.000   0 0.000
CPUIZ9 29/09/2016 Put 14.000 5.265 5.265 0.000   0 5.265
CPUIO9 29/09/2016 Call 14.500 0.000 0.000 0.000   0 0.000
CPUIP9 29/09/2016 Put 14.500 5.765 5.765 0.000   0 5.765
CPUJ59 29/09/2016 Call 15.000 0.000 0.000 0.000   0 0.000
CPUJ69 29/09/2016 Put 15.000 6.265 6.265 0.000   0 6.265
CPUTZ7 27/10/2016 Call 0.010 8.750 8.750 0.000   0 8.750
CPUSY7 27/10/2016 Call 7.000 1.890 1.890 0.000   0 1.890
CPUSZ7 27/10/2016 Put 7.000 0.025 0.025 0.000   0 0.025
CPUSA7 27/10/2016 Call 7.250 1.645 1.645 0.000   0 1.645
CPUSB7 27/10/2016 Put 7.250 0.045 0.045 0.000   0 0.045
CPURP7 27/10/2016 Call 7.500 1.405 1.405 0.000   0 1.405
CPURQ7 27/10/2016 Put 7.500 0.070 0.070 0.000   0 0.070
CPURR7 27/10/2016 Call 7.750 1.180 1.180 0.000   0 1.180
CPURS7 27/10/2016 Put 7.750 0.110 0.110 0.120 100 450 0.110
CPURT7 27/10/2016 Call 8.000 0.960 0.960 0.000   0 0.960
CPURU7 27/10/2016 Put 8.000 0.165 0.165 0.000   20 0.165
CPUMF7 27/10/2016 Call 8.250 0.765 0.765 0.000   0 0.765
CPUMG7 27/10/2016 Put 8.250 0.235 0.235 0.000   0 0.235
CPUMT7 27/10/2016 Call 8.500 0.595 0.595 0.000   0 0.595
CPUMU7 27/10/2016 Put 8.500 0.320 0.320 0.000   0 0.320
CPUN27 27/10/2016 Call 8.750 0.455 0.455 0.000   0 0.455
CPUN37 27/10/2016 Put 8.750 0.435 0.435 0.000   35 0.435
CPUMB7 27/10/2016 Call 9.000 0.335 0.335 0.000   410 0.335
CPUMC7 27/10/2016 Put 9.000 0.570 0.570 0.000   10 0.570
CPUMJ7 27/10/2016 Call 9.250 0.245 0.245 0.000   60 0.245
CPUMK7 27/10/2016 Put 9.250 0.730 0.730 0.000   30 0.730
CPUMR7 27/10/2016 Call 9.500 0.175 0.175 0.000   84 0.175
CPUMS7 27/10/2016 Put 9.500 0.915 0.915 0.000   0 0.915
CPUMZ7 27/10/2016 Call 9.750 0.125 0.125 0.000   14,864 0.125
CPUN17 27/10/2016 Put 9.750 1.115 1.115 0.000   11 1.115
CPUM97 27/10/2016 Call 10.000 0.085 0.085 0.000   0 0.085
CPUMA7 27/10/2016 Put 10.000 1.335 1.335 0.000   0 1.335
CPUMH7 27/10/2016 Call 10.250 0.055 0.055 0.000   0 0.055
CPUMI7 27/10/2016 Put 10.250 1.560 1.560 0.000   0 1.560
CPUMP7 27/10/2016 Call 10.500 0.035 0.035 0.000   0 0.035
CPUMQ7 27/10/2016 Put 10.500 1.800 1.800 0.000   0 1.800
CPUMV7 27/10/2016 Call 10.750 0.025 0.025 0.000   0 0.025
CPUMW7 27/10/2016 Put 10.750 2.040 2.040 0.000   0 2.040
CPUMD7 27/10/2016 Call 11.000 0.015 0.015 0.000   0 0.015
CPUME7 27/10/2016 Put 11.000 2.285 2.285 0.000   0 2.285
CPUML7 27/10/2016 Call 11.250 0.009 0.009 0.000   0 0.009
CPUMM7 27/10/2016 Put 11.250 2.530 2.530 0.000   0 2.530
CPUMN7 27/10/2016 Call 11.500 0.006 0.006 0.000   10 0.006
CPUMO7 27/10/2016 Put 11.500 2.780 2.780 0.000   0 2.780
CPUMX7 27/10/2016 Call 11.750 0.003 0.003 0.000   0 0.003
CPUMY7 27/10/2016 Put 11.750 3.030 3.030 0.000   0 3.030
CPUN57 27/10/2016 Call 12.000 0.002 0.002 0.000   120 0.002
CPUN67 27/10/2016 Put 12.000 3.275 3.275 0.000   0 3.275
CPUNL7 27/10/2016 Call 12.250 0.001 0.001 0.000   0 0.001
CPUNM7 27/10/2016 Put 12.250 3.525 3.525 0.000   0 3.525
CPUPX7 27/10/2016 Call 12.500 0.001 0.001 0.000   0 0.001
CPUPY7 27/10/2016 Put 12.500 3.770 3.770 0.000   0 3.770
CPUT17 24/11/2016 Call 7.000 1.895 1.895 0.000   0 1.895
CPUT27 24/11/2016 Put 7.000 0.050 0.050 0.000   0 0.050
CPUSC7 24/11/2016 Call 7.250 1.655 1.655 0.000   0 1.655
CPUSD7 24/11/2016 Put 7.250 0.075 0.075 0.000   0 0.075
CPURV7 24/11/2016 Call 7.500 1.425 1.425 0.000   0 1.425
CPURW7 24/11/2016 Put 7.500 0.105 0.105 0.000   0 0.105
CPURX7 24/11/2016 Call 7.750 1.205 1.205 0.000   0 1.205
CPURY7 24/11/2016 Put 7.750 0.150 0.150 0.000   0 0.150
CPURZ7 24/11/2016 Call 8.000 1.000 1.000 0.000   0 1.000
CPUS17 24/11/2016 Put 8.000 0.210 0.210 0.000   0 0.210
CPUQ67 24/11/2016 Call 8.250 0.815 0.815 0.000   0 0.815
CPUQ77 24/11/2016 Put 8.250 0.285 0.285 0.000   0 0.285
CPUQ47 24/11/2016 Call 8.500 0.655 0.655 0.000   0 0.655
CPUQ57 24/11/2016 Put 8.500 0.385 0.385 0.000   0 0.385
CPUPS7 24/11/2016 Call 8.750 0.515 0.515 0.000   0 0.515
CPUPT7 24/11/2016 Put 8.750 0.505 0.505 0.000   0 0.505
CPUNZ7 24/11/2016 Call 9.000 0.395 0.395 0.000   0 0.395
CPUP17 24/11/2016 Put 9.000 0.640 0.640 0.000   0 0.640
CPUNV7 24/11/2016 Call 9.250 0.305 0.305 0.000   0 0.305
CPUNW7 24/11/2016 Put 9.250 0.790 0.790 0.000   12 0.790
CPUP87 24/11/2016 Call 9.500 0.225 0.225 0.000   0 0.225
CPUP97 24/11/2016 Put 9.500 0.960 0.960 0.000   11 0.960
CPUPO7 24/11/2016 Call 9.750 0.165 0.165 0.000   250 0.165
CPUPP7 24/11/2016 Put 9.750 1.145 1.145 0.000   0 1.145
CPUP27 24/11/2016 Call 10.000 0.120 0.120 0.000   0 0.120
CPUP37 24/11/2016 Put 10.000 1.345 1.345 0.000   0 1.345
CPUNP7 24/11/2016 Call 10.250 0.090 0.090 0.000   0 0.090
CPUNQ7 24/11/2016 Put 10.250 1.560 1.560 0.000   0 1.560
CPUP67 24/11/2016 Call 10.500 0.060 0.060 0.000   0 0.060
CPUP77 24/11/2016 Put 10.500 1.790 1.790 0.000   0 1.790
CPUPM7 24/11/2016 Call 10.750 0.045 0.045 0.000   16 0.045
CPUPN7 24/11/2016 Put 10.750 2.030 2.030 0.000   0 2.030
CPUP47 24/11/2016 Call 11.000 0.030 0.030 0.000   0 0.030
CPUP57 24/11/2016 Put 11.000 2.275 2.275 0.000   0 2.275
CPUNR7 24/11/2016 Call 11.250 0.020 0.020 0.000   171 0.020
CPUNS7 24/11/2016 Put 11.250 2.520 2.520 0.000   0 2.520
CPUPQ7 24/11/2016 Call 11.500 0.015 0.015 0.000   0 0.015
CPUPR7 24/11/2016 Put 11.500 2.770 2.770 0.000   0 2.770
CPUNX7 24/11/2016 Call 11.750 0.009 0.009 0.000   143 0.009
CPUNY7 24/11/2016 Put 11.750 3.020 3.020 0.000   0 3.020
CPUNT7 24/11/2016 Call 12.000 0.006 0.006 0.000   0 0.006
CPUNU7 24/11/2016 Put 12.000 3.270 3.270 0.000   0 3.270
CPUPK7 24/11/2016 Call 12.250 0.004 0.004 0.000   0 0.004
CPUPL7 24/11/2016 Put 12.250 3.520 3.520 0.000   0 3.520
CPUPZ7 24/11/2016 Call 12.500 0.002 0.002 0.000   0 0.002
CPUQ17 24/11/2016 Put 12.500 3.770 3.770 0.000   0 3.770
CPUDP7 22/12/2016 Call 0.010 8.780 8.780 0.000   0 8.780
CPUT37 22/12/2016 Call 7.000 1.905 1.905 0.000   0 1.905
CPUT47 22/12/2016 Put 7.000 0.075 0.075 0.000   0 0.075
CPUJJ7 22/12/2016 Call 7.250 1.675 1.675 0.000   0 1.675
CPUJK7 22/12/2016 Put 7.250 0.100 0.100 0.000   0 0.100
CPUUM9 22/12/2016 Call 7.500 1.450 1.450 0.000   0 1.450
CPUUN9 22/12/2016 Put 7.500 0.140 0.140 0.000   0 0.140
CPUGW7 22/12/2016 Call 7.750 1.240 1.240 0.000   0 1.240
CPUGX7 22/12/2016 Put 7.750 0.190 0.190 0.000   0 0.190
CPUU29 22/12/2016 Call 8.000 1.050 1.050 0.000   0 1.050
CPUU39 22/12/2016 Put 8.000 0.250 0.250 0.000   0 0.250
CPUGY7 22/12/2016 Call 8.250 0.875 0.875 0.000   0 0.875
CPUGZ7 22/12/2016 Put 8.250 0.330 0.330 0.000   0 0.330
CPUSU9 22/12/2016 Call 8.500 0.720 0.720 0.000   0 0.720
CPUSV9 22/12/2016 Put 8.500 0.425 0.425 0.000   0 0.425
CPUE57 22/12/2016 Call 8.750 0.585 0.585 0.000   0 0.585
CPUE67 22/12/2016 Put 8.750 0.535 0.535 0.000   0 0.535
CPUSW9 22/12/2016 Call 9.000 0.465 0.465 0.000   0 0.465
CPUSX9 22/12/2016 Put 9.000 0.665 0.665 0.000   95 0.665
CPUDW7 22/12/2016 Call 9.250 0.370 0.370 0.000   0 0.370
CPUDX7 22/12/2016 Put 9.250 0.815 0.815 0.000   0 0.815
CPUNU9 22/12/2016 Call 9.500 0.285 0.285 0.000   60 0.285
CPUNV9 22/12/2016 Put 9.500 0.985 0.985 0.000   71 0.985
CPUCU7 22/12/2016 Call 9.750 0.220 0.220 0.000   30 0.220
CPUCV7 22/12/2016 Put 9.750 1.170 1.170 0.000   0 1.170
CPUMY9 22/12/2016 Call 10.000 0.165 0.165 0.000   250 0.165
CPUMZ9 22/12/2016 Put 10.000 1.370 1.370 0.000   15 1.370
CPUCI7 22/12/2016 Call 10.250 0.125 0.125 0.000   0 0.125
CPUCJ7 22/12/2016 Put 10.250 1.580 1.580 0.000   18 1.580
CPUMI9 22/12/2016 Call 10.500 0.090 0.090 0.000   10 0.090
CPUMJ9 22/12/2016 Put 10.500 1.810 1.810 0.000   0 1.810
CPUCO7 22/12/2016 Call 10.750 0.070 0.070 0.000   0 0.070
CPUCP7 22/12/2016 Put 10.750 2.040 2.040 0.000   0 2.040
CPUMW9 22/12/2016 Call 11.000 0.050 0.050 0.000   24 0.050
CPUMX9 22/12/2016 Put 11.000 2.285 2.285 0.000   8 2.285
CPUCM7 22/12/2016 Call 11.250 0.035 0.035 0.000   183 0.035
CPUCN7 22/12/2016 Put 11.250 2.530 2.530 0.000   0 2.530
CPUMU9 22/12/2016 Call 11.500 0.025 0.025 0.000   139 0.025
CPUMV9 22/12/2016 Put 11.500 2.775 2.775 0.000   0 2.775
CPUCS7 22/12/2016 Call 11.750 0.020 0.020 0.000   24 0.020
CPUCT7 22/12/2016 Put 11.750 3.025 3.025 0.000   0 3.025
CPUMO9 22/12/2016 Call 12.000 0.015 0.015 0.000   0 0.015
CPUMP9 22/12/2016 Put 12.000 3.275 3.275 0.000   0 3.275
CPUCK7 22/12/2016 Call 12.250 0.009 0.009 0.000   0 0.009
CPUCL7 22/12/2016 Put 12.250 3.520 3.520 0.000   0 3.520
CPUMS9 22/12/2016 Call 12.500 0.006 0.006 0.000   0 0.006
CPUMT9 22/12/2016 Put 12.500 3.770 3.770 0.000   0 3.770
CPUCQ7 22/12/2016 Call 12.750 0.004 0.004 0.000   15 0.004
CPUCR7 22/12/2016 Put 12.750 4.020 4.020 0.000   0 4.020
CPUMM9 22/12/2016 Call 13.000 0.003 0.003 0.000   0 0.003
CPUMN9 22/12/2016 Put 13.000 4.265 4.265 0.000   0 4.265
CPUDQ7 22/12/2016 Call 13.250 0.002 0.002 0.000   0 0.002
CPUDR7 22/12/2016 Put 13.250 4.515 4.515 0.000   0 4.515
CPUMK9 22/12/2016 Call 13.500 0.001 0.001 0.000   0 0.001
CPUML9 22/12/2016 Put 13.500 4.765 4.765 0.000   0 4.765
CPUMQ9 22/12/2016 Call 14.000 0.001 0.001 0.000   0 0.001
CPUMR9 22/12/2016 Put 14.000 5.265 5.265 0.000   0 5.265
CPUNY9 22/12/2016 Call 14.500 0.000 0.000 0.000   0 0.000
CPUNZ9 22/12/2016 Put 14.500 5.765 5.765 0.000   0 5.765
CPUTX7 24/01/2017 Call 7.250 1.700 1.700 0.000   0 1.700
CPUTY7 24/01/2017 Put 7.250 0.125 0.125 0.000   0 0.125
CPUT97 24/01/2017 Call 7.500 1.480 1.480 0.000   0 1.480
CPUTA7 24/01/2017 Put 7.500 0.165 0.165 0.000   0 0.165
CPUTB7 24/01/2017 Call 7.750 1.275 1.275 0.000   0 1.275
CPUTC7 24/01/2017 Put 7.750 0.215 0.215 0.000   0 0.215
CPUTL7 24/01/2017 Call 8.000 1.090 1.090 0.000   0 1.090
CPUTM7 24/01/2017 Put 8.000 0.280 0.280 0.000   0 0.280
CPUTV7 24/01/2017 Call 8.250 0.925 0.925 0.000   0 0.925
CPUTW7 24/01/2017 Put 8.250 0.365 0.365 0.000   0 0.365
CPUTH7 24/01/2017 Call 8.500 0.775 0.775 0.000   0 0.775
CPUTI7 24/01/2017 Put 8.500 0.460 0.460 0.000   0 0.460
CPUTN7 24/01/2017 Call 8.750 0.640 0.640 0.000   0 0.640
CPUTO7 24/01/2017 Put 8.750 0.575 0.575 0.000   0 0.575
CPUTT7 24/01/2017 Call 9.000 0.520 0.520 0.000   0 0.520
CPUTU7 24/01/2017 Put 9.000 0.705 0.705 0.000   0 0.705
CPUT57 24/01/2017 Call 9.250 0.420 0.420 0.000   0 0.420
CPUT67 24/01/2017 Put 9.250 0.855 0.855 0.000   0 0.855
CPUTF7 24/01/2017 Call 9.500 0.335 0.335 0.000   0 0.335
CPUTG7 24/01/2017 Put 9.500 1.020 1.020 0.000   0 1.020
CPUTP7 24/01/2017 Call 9.750 0.265 0.265 0.000   0 0.265
CPUTQ7 24/01/2017 Put 9.750 1.205 1.205 0.000   0 1.205
CPUTR7 24/01/2017 Call 10.000 0.205 0.205 0.000   0 0.205
CPUTS7 24/01/2017 Put 10.000 1.400 1.400 0.000   0 1.400
CPUT77 24/01/2017 Call 10.250 0.160 0.160 0.000   0 0.160
CPUT87 24/01/2017 Put 10.250 1.610 1.610 0.000   0 1.610
CPUTD7 24/01/2017 Call 10.500 0.125 0.125 0.000   0 0.125
CPUTE7 24/01/2017 Put 10.500 1.835 1.835 0.000   0 1.835
CPUTJ7 24/01/2017 Call 10.750 0.095 0.095 0.000   0 0.095
CPUTK7 24/01/2017 Put 10.750 2.075 2.075 0.000   0 2.075
CPULM7 30/03/2017 Call 0.010 8.665 8.665 0.000   0 8.665
CPUIM7 30/03/2017 Call 7.000 1.935 1.935 0.000   0 1.935
CPUIN7 30/03/2017 Put 7.000 0.175 0.175 0.000   0 0.175
CPUSE7 30/03/2017 Call 7.250 1.730 1.730 0.000   0 1.730
CPUSF7 30/03/2017 Put 7.250 0.220 0.220 0.000   0 0.220
CPUI37 30/03/2017 Call 7.500 1.530 1.530 0.000   0 1.530
CPUI47 30/03/2017 Put 7.500 0.275 0.275 0.000   0 0.275
CPULP7 30/03/2017 Call 7.750 1.345 1.345 0.000   0 1.345
CPULQ7 30/03/2017 Put 7.750 0.350 0.350 0.000   0 0.350
CPUI17 30/03/2017 Call 8.000 1.170 1.170 0.000   0 1.170
CPUI27 30/03/2017 Put 8.000 0.430 0.430 0.000   0 0.430
CPUL27 30/03/2017 Call 8.250 1.010 1.010 0.000   0 1.010
CPUL37 30/03/2017 Put 8.250 0.525 0.525 0.000   0 0.525
CPUXP9 30/03/2017 Call 8.500 0.865 0.865 0.000   0 0.865
CPUXQ9 30/03/2017 Put 8.500 0.635 0.635 0.000   0 0.635
CPUKR7 30/03/2017 Call 8.750 0.735 0.735 0.000   0 0.735
CPUKS7 30/03/2017 Put 8.750 0.760 0.760 0.000   348 0.760
CPUXR9 30/03/2017 Call 9.000 0.620 0.620 0.000   0 0.620
CPUXS9 30/03/2017 Put 9.000 0.895 0.895 0.000   0 0.895
CPUKZ7 30/03/2017 Call 9.250 0.515 0.515 0.000   0 0.515
CPUL17 30/03/2017 Put 9.250 1.045 1.045 0.000   0 1.045
CPUXN9 30/03/2017 Call 9.500 0.430 0.430 0.000   0 0.430
CPUXO9 30/03/2017 Put 9.500 1.215 1.215 0.000   10 1.215
CPUKP7 30/03/2017 Call 9.750 0.350 0.350 0.000   0 0.350
CPUKQ7 30/03/2017 Put 9.750 1.390 1.390 0.000   0 1.390
CPUXT9 30/03/2017 Call 10.000 0.290 0.290 0.000   40 0.290
CPUXU9 30/03/2017 Put 10.000 1.580 1.580 0.000   61 1.580
CPUKV7 30/03/2017 Call 10.250 0.235 0.235 0.000   0 0.235
CPUKW7 30/03/2017 Put 10.250 1.780 1.780 0.000   10 1.780
CPUXL9 30/03/2017 Call 10.500 0.190 0.190 0.000   0 0.190
CPUXM9 30/03/2017 Put 10.500 1.985 1.985 0.000   0 1.985
CPUKX7 30/03/2017 Call 10.750 0.155 0.155 0.000   0 0.155
CPUKY7 30/03/2017 Put 10.750 2.200 2.200 0.000   0 2.200
CPUXV9 30/03/2017 Call 11.000 0.125 0.125 0.000   0 0.125
CPUXW9 30/03/2017 Put 11.000 2.425 2.425 0.000   0 2.425
CPUKT7 30/03/2017 Call 11.250 0.100 0.100 0.000   0 0.100
CPUKU7 30/03/2017 Put 11.250 2.650 2.650 0.000   0 2.650
CPUXH9 30/03/2017 Call 11.500 0.080 0.080 0.000   0 0.080
CPUXI9 30/03/2017 Put 11.500 2.875 2.875 0.000   0 2.875
CPUM37 30/03/2017 Call 11.750 0.070 0.070 0.000   0 0.070
CPUM47 30/03/2017 Put 11.750 3.105 3.105 0.000   0 3.105
CPUXY9 30/03/2017 Call 12.000 0.055 0.055 0.000   0 0.055
CPUXZ9 30/03/2017 Put 12.000 3.335 3.335 0.000   0 3.335
CPUNN7 30/03/2017 Call 12.250 0.045 0.045 0.000   0 0.045
CPUNO7 30/03/2017 Put 12.250 3.570 3.570 0.000   0 3.570
CPUXJ9 30/03/2017 Call 12.500 0.035 0.035 0.000   0 0.035
CPUXK9 30/03/2017 Put 12.500 3.810 3.810 0.000   0 3.810
CPUYE9 30/03/2017 Call 13.000 0.025 0.025 0.000   0 0.025
CPUYF9 30/03/2017 Put 13.000 4.300 4.300 0.000   0 4.300
CPUZL9 30/03/2017 Call 13.500 0.015 0.015 0.000   0 0.015
CPUZM9 30/03/2017 Put 13.500 4.795 4.795 0.000   0 4.795
CPUB57 30/03/2017 Call 14.000 0.009 0.009 0.000   0 0.009
CPUB67 30/03/2017 Put 14.000 5.295 5.295 0.000   0 5.295
CPURK7 29/06/2017 Call 0.010 8.700 8.700 0.000   0 8.700
CPUIO7 29/06/2017 Call 7.000 1.995 1.995 0.000   0 1.995
CPUIP7 29/06/2017 Put 7.000 0.235 0.235 0.000   0 0.235
CPUSG7 29/06/2017 Call 7.250 1.795 1.795 0.000   0 1.795
CPUSH7 29/06/2017 Put 7.250 0.290 0.290 0.000   0 0.290
CPUI77 29/06/2017 Call 7.500 1.610 1.610 0.000   0 1.610
CPUI87 29/06/2017 Put 7.500 0.355 0.355 0.000   0 0.355
CPUS27 29/06/2017 Call 7.750 1.430 1.430 0.000   0 1.430
CPUS37 29/06/2017 Put 7.750 0.430 0.430 0.000   0 0.430
CPUI57 29/06/2017 Call 8.000 1.270 1.270 0.000   0 1.270
CPUI67 29/06/2017 Put 8.000 0.520 0.520 0.000   0 0.520
CPURL7 29/06/2017 Call 8.250 1.115 1.115 0.000   0 1.115
CPURM7 29/06/2017 Put 8.250 0.620 0.620 0.000   0 0.620
CPUE17 29/06/2017 Call 8.500 0.975 0.975 0.000   0 0.975
CPUE27 29/06/2017 Put 8.500 0.730 0.730 0.000   0 0.730
CPUQK7 29/06/2017 Call 8.750 0.850 0.850 0.000   0 0.850
CPUQL7 29/06/2017 Put 8.750 0.855 0.855 0.000   0 0.855
CPUDS7 29/06/2017 Call 9.000 0.730 0.730 0.000   0 0.730
CPUDT7 29/06/2017 Put 9.000 0.990 0.990 0.000   15 0.990
CPUQU7 29/06/2017 Call 9.250 0.630 0.630 0.000   0 0.630
CPUQV7 29/06/2017 Put 9.250 1.140 1.140 0.000   0 1.140
CPUCY7 29/06/2017 Call 9.500 0.540 0.540 0.000   0 0.540
CPUCZ7 29/06/2017 Put 9.500 1.300 1.300 0.000   0 1.300
CPUQM7 29/06/2017 Call 9.750 0.460 0.460 0.000   0 0.460
CPUQN7 29/06/2017 Put 9.750 1.470 1.470 0.000   0 1.470
CPUDN7 29/06/2017 Call 10.000 0.395 0.395 0.000   0 0.395
CPUDO7 29/06/2017 Put 10.000 1.650 1.650 0.000   0 1.650
CPUQS7 29/06/2017 Call 10.250 0.335 0.335 0.000   0 0.335
CPUQT7 29/06/2017 Put 10.250 1.840 1.840 0.000   0 1.840
CPUCW7 29/06/2017 Call 10.500 0.285 0.285 0.000   0 0.285
CPUCX7 29/06/2017 Put 10.500 2.040 2.040 0.000   0 2.040
CPUQQ7 29/06/2017 Call 10.750 0.240 0.240 0.000   0 0.240
CPUQR7 29/06/2017 Put 10.750 2.245 2.245 0.000   0 2.245
CPUD37 29/06/2017 Call 11.000 0.200 0.200 0.000   0 0.200
CPUD47 29/06/2017 Put 11.000 2.455 2.455 0.000   0 2.455
CPUQG7 29/06/2017 Call 11.250 0.170 0.170 0.000   0 0.170
CPUQH7 29/06/2017 Put 11.250 2.675 2.675 0.000   0 2.675
CPUD97 29/06/2017 Call 11.500 0.140 0.140 0.000   0 0.140
CPUDK7 29/06/2017 Put 11.500 2.895 2.895 0.000   0 2.895
CPUQO7 29/06/2017 Call 11.750 0.120 0.120 0.000   0 0.120
CPUQP7 29/06/2017 Put 11.750 3.125 3.125 0.000   0 3.125
CPUD57 29/06/2017 Call 12.000 0.100 0.100 0.000   0 0.100
CPUD67 29/06/2017 Put 12.000 3.350 3.350 0.000   0 3.350
CPUQI7 29/06/2017 Call 12.250 0.085 0.085 0.000   0 0.085
CPUQJ7 29/06/2017 Put 12.250 3.585 3.585 0.000   0 3.585
CPUDL7 29/06/2017 Call 12.500 0.070 0.070 0.000   0 0.070
CPUDM7 29/06/2017 Put 12.500 3.820 3.820 0.000   0 3.820
CPUD17 29/06/2017 Call 13.000 0.050 0.050 0.000   0 0.050
CPUD27 29/06/2017 Put 13.000 4.300 4.300 0.000   0 4.300
CPUD77 29/06/2017 Call 13.500 0.035 0.035 0.000   0 0.035
CPUD87 29/06/2017 Put 13.500 4.795 4.795 0.000   0 4.795
CPUS47 28/09/2017 Call 7.000 2.035 2.035 0.000   0 2.035
CPUS57 28/09/2017 Put 7.000 0.335 0.335 0.000   0 0.335
CPULN7 28/09/2017 Call 7.500 1.670 1.670 0.000   0 1.670
CPULO7 28/09/2017 Put 7.500 0.475 0.475 0.000   0 0.475
CPULK7 28/09/2017 Call 8.000 1.345 1.345 0.000   0 1.345
CPULL7 28/09/2017 Put 8.000 0.660 0.660 0.000   0 0.660
CPUL67 28/09/2017 Call 8.500 1.060 1.060 0.000   0 1.060
CPUL77 28/09/2017 Put 8.500 0.885 0.885 0.000   0 0.885
CPULG7 28/09/2017 Call 9.000 0.825 0.825 0.000   0 0.825
CPULH7 28/09/2017 Put 9.000 1.150 1.150 0.000   0 1.150
CPUL87 28/09/2017 Call 9.500 0.635 0.635 0.000   0 0.635
CPUL97 28/09/2017 Put 9.500 1.460 1.460 0.000   0 1.460
CPULI7 28/09/2017 Call 10.000 0.480 0.480 0.000   0 0.480
CPULJ7 28/09/2017 Put 10.000 1.800 1.800 0.000   0 1.800
CPULA7 28/09/2017 Call 10.500 0.360 0.360 0.000   0 0.360
CPULB7 28/09/2017 Put 10.500 2.175 2.175 0.000   0 2.175
CPULC7 28/09/2017 Call 11.000 0.270 0.270 0.000   0 0.270
CPULD7 28/09/2017 Put 11.000 2.575 2.575 0.000   0 2.575
CPUL47 28/09/2017 Call 11.500 0.205 0.205 0.000   0 0.205
CPUL57 28/09/2017 Put 11.500 3.000 3.000 0.000   0 3.000
CPULE7 28/09/2017 Call 12.000 0.150 0.150 0.000   0 0.150
CPULF7 28/09/2017 Put 12.000 3.440 3.440 0.000   0 3.440
CPUM77 28/09/2017 Call 12.500 0.110 0.110 0.000   0 0.110
CPUM87 28/09/2017 Put 12.500 3.900 3.900 0.000   0 3.900
CPUQ27 28/09/2017 Call 13.000 0.080 0.080 0.000   0 0.080
CPUQ37 28/09/2017 Put 13.000 4.380 4.380 0.000   0 4.380
CPUS67 21/12/2017 Call 7.000 2.075 2.075 0.000   0 2.075
CPUS77 21/12/2017 Put 7.000 0.385 0.385 0.000   0 0.385
CPUS87 21/12/2017 Call 7.500 1.720 1.720 0.000   0 1.720
CPUS97 21/12/2017 Put 7.500 0.535 0.535 0.000   0 0.535
CPURN7 21/12/2017 Call 8.000 1.410 1.410 0.000   0 1.410
CPURO7 21/12/2017 Put 8.000 0.725 0.725 0.000   0 0.725
CPUR37 21/12/2017 Call 8.500 1.135 1.135 0.000   0 1.135
CPUR47 21/12/2017 Put 8.500 0.955 0.955 0.000   0 0.955
CPURG7 21/12/2017 Call 9.000 0.905 0.905 0.000   0 0.905
CPURH7 21/12/2017 Put 9.000 1.220 1.220 0.000   0 1.220
CPURI7 21/12/2017 Call 9.500 0.710 0.710 0.000   0 0.710
CPURJ7 21/12/2017 Put 9.500 1.525 1.525 0.000   0 1.525
CPUR17 21/12/2017 Call 10.000 0.560 0.560 0.000   0 0.560
CPUR27 21/12/2017 Put 10.000 1.865 1.865 0.000   0 1.865
CPUR97 21/12/2017 Call 10.500 0.435 0.435 0.000   0 0.435
CPURF7 21/12/2017 Put 10.500 2.235 2.235 0.000   0 2.235
CPUQY7 21/12/2017 Call 11.000 0.340 0.340 0.000   0 0.340
CPUQZ7 21/12/2017 Put 11.000 2.630 2.630 0.000   0 2.630
CPUR77 21/12/2017 Call 11.500 0.260 0.260 0.000   0 0.260
CPUR87 21/12/2017 Put 11.500 3.045 3.045 0.000   0 3.045
CPUQW7 21/12/2017 Call 12.000 0.200 0.200 0.000   0 0.200
CPUQX7 21/12/2017 Put 12.000 3.485 3.485 0.000   20 3.485
CPUR57 21/12/2017 Call 12.500 0.155 0.155 0.000   0 0.155
CPUR67 21/12/2017 Put 12.500 3.945 3.945 0.000   0 3.945

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.