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 * 9.980 Up 0.100 9.980 9.990 9.850 10.050 9.850 609,433 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUY19 29/09/2016 Call 0.010 10.025 10.025 0.000   0 9.880
CPUSW7 29/09/2016 Call 7.000 0.000 0.000 0.000   0 2.890
CPUSX7 29/09/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CPUJH7 29/09/2016 Call 7.250 0.000 0.000 0.000   0 2.640
CPUJI7 29/09/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CPUUK9 29/09/2016 Call 7.500 0.000 0.000 0.000   0 2.390
CPUUL9 29/09/2016 Put 7.500 0.000 0.000 0.000   350 0.000
CPUGU7 29/09/2016 Call 7.750 0.000 0.000 0.000   0 2.140
CPUGV7 29/09/2016 Put 7.750 0.000 0.000 0.000   0 0.000
CPUTZ9 29/09/2016 Call 8.000 2.035 2.035 0.000   0 1.890
CPUU19 29/09/2016 Put 8.000 0.000 0.000 0.000   10 0.000
CPUU17 29/09/2016 Call 8.010 2.025 2.025 0.000   0 1.880
CPUU27 29/09/2016 Put 8.010 0.000 0.000 0.000   0 0.000
CPUGS7 29/09/2016 Call 8.250 1.785 1.785 0.000   0 1.645
CPUGT7 29/09/2016 Put 8.250 0.000 0.000 0.000   100 0.001
CPUSQ7 29/09/2016 Call 8.260 1.775 1.775 0.000   0 1.635
CPUSR7 29/09/2016 Put 8.260 0.000 0.000 0.000   325 0.001
CPUSQ9 29/09/2016 Call 8.500 1.410 1.590 0.000   0 1.395
CPUSR9 29/09/2016 Put 8.500 0.002 0.002 0.000   765 0.004
CPUSP7 29/09/2016 Call 8.510 1.530 1.530 0.000   0 1.385
CPUSO7 29/09/2016 Put 8.510 0.002 0.002 0.000   0 0.004
CPUXA9 29/09/2016 Call 8.750 1.185 1.325 0.000   0 1.150
CPUXB9 29/09/2016 Put 8.750 0.005 0.005 0.000   500 0.010
CPUSM7 29/09/2016 Call 8.760 1.285 1.285 0.000   0 1.140
CPUSN7 29/09/2016 Put 8.760 0.005 0.005 0.000   0 0.010
CPUSS9 29/09/2016 Call 9.000 0.945 1.085 0.000   0 0.915
CPUST9 29/09/2016 Put 9.000 0.015 0.015 0.000   100 0.025
CPUX49 29/09/2016 Call 9.250 0.730 0.855 0.000   19 0.690
CPUX59 29/09/2016 Put 9.250 0.030 0.085 0.000   303 0.055
CPUNS9 29/09/2016 Call 9.500 0.525 0.630 0.000   0 0.490
CPUNT9 29/09/2016 Put 9.500 0.065 0.110 0.000   1,300 0.110
CPUXC9 29/09/2016 Call 9.750 0.355 0.425 0.000   500 0.315
CPUXD9 29/09/2016 Put 9.750 0.120 0.185 0.000   13 0.195
CPUKU9 29/09/2016 Call 10.000 0.215 0.270 0.245 78 4,068 0.185
CPUKV9 29/09/2016 Put 10.000 0.220 0.275 0.000   45 0.315
CPUX69 29/09/2016 Call 10.250 0.115 0.160 0.000   335 0.100
CPUX79 29/09/2016 Put 10.250 0.350 0.435 0.000   242 0.480
CPUJA9 29/09/2016 Call 10.500 0.045 0.090 0.000   823 0.045
CPUJB9 29/09/2016 Put 10.500 0.515 0.635 0.000   23 0.675
CPUX89 29/09/2016 Call 10.750 0.004 0.060 0.000   29 0.020
CPUX99 29/09/2016 Put 10.750 0.765 0.765 0.000   25 0.895
CPUJ39 29/09/2016 Call 11.000 0.015 0.015 0.000   0 0.008
CPUJ49 29/09/2016 Put 11.000 0.990 0.990 0.000   0 1.130
CPUWZ9 29/09/2016 Call 11.250 0.006 0.006 0.000   0 0.003
CPUX19 29/09/2016 Put 11.250 1.230 1.230 0.000   0 1.375
CPUIW9 29/09/2016 Call 11.500 0.002 0.002 0.000   0 0.001
CPUIX9 29/09/2016 Put 11.500 1.475 1.475 0.000   0 1.620
CPUXF9 29/09/2016 Call 11.750 0.001 0.001 0.000   0 0.000
CPUXG9 29/09/2016 Put 11.750 1.725 1.725 0.000   0 1.870
CPUJ19 29/09/2016 Call 12.000 0.000 0.000 0.000   0 0.000
CPUJ29 29/09/2016 Put 12.000 0.000 0.000 0.000   0 2.120
CPUX29 29/09/2016 Call 12.250 0.000 0.000 0.000   0 0.000
CPUX39 29/09/2016 Put 12.250 0.000 0.000 0.000   0 2.370
CPUIS9 29/09/2016 Call 12.500 0.000 0.000 0.000   0 0.000
CPUIT9 29/09/2016 Put 12.500 0.000 0.000 0.000   0 2.620
CPUYC9 29/09/2016 Call 12.750 0.000 0.000 0.000   92 0.000
CPUYD9 29/09/2016 Put 12.750 0.000 0.000 0.000   0 2.870
CPUIQ9 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
CPUIR9 29/09/2016 Put 13.000 2.975 2.975 0.000   0 3.120
CPUZR9 29/09/2016 Call 13.250 0.000 0.000 0.000   0 0.000
CPUZS9 29/09/2016 Put 13.250 3.225 3.225 0.000   0 3.370
CPUIU9 29/09/2016 Call 13.500 0.000 0.000 0.000   0 0.000
CPUIV9 29/09/2016 Put 13.500 3.475 3.475 0.000   0 3.620
CPUB37 29/09/2016 Call 13.750 0.000 0.000 0.000   0 0.000
CPUB47 29/09/2016 Put 13.750 3.725 3.725 0.000   0 3.870
CPUIY9 29/09/2016 Call 14.000 0.000 0.000 0.000   0 0.000
CPUIZ9 29/09/2016 Put 14.000 3.975 3.975 0.000   0 4.120
CPUIO9 29/09/2016 Call 14.500 0.000 0.000 0.000   0 0.000
CPUIP9 29/09/2016 Put 14.500 4.475 4.475 0.000   0 4.620
CPUJ59 29/09/2016 Call 15.000 0.000 0.000 0.000   0 0.000
CPUJ69 29/09/2016 Put 15.000 4.975 4.975 0.000   0 5.120
CPUTZ7 27/10/2016 Call 0.010 10.040 10.040 0.000   0 9.895
CPUSY7 27/10/2016 Call 7.000 0.000 0.000 0.000   0 2.900
CPUSZ7 27/10/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CPUSA7 27/10/2016 Call 7.250 0.000 0.000 0.000   0 2.650
CPUSB7 27/10/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CPURP7 27/10/2016 Call 7.500 0.000 0.000 0.000   0 2.405
CPURQ7 27/10/2016 Put 7.500 0.000 0.000 0.000   200 0.001
CPURR7 27/10/2016 Call 7.750 0.000 0.000 0.000   0 2.155
CPURS7 27/10/2016 Put 7.750 0.000 0.000 0.000   450 0.003
CPUU87 27/10/2016 Call 7.760 0.000 0.000 0.000   0 2.145
CPUU77 27/10/2016 Put 7.760 0.000 0.000 0.000   0 0.003
CPURT7 27/10/2016 Call 8.000 2.050 2.050 0.000   0 1.910
CPURU7 27/10/2016 Put 8.000 0.005 0.005 0.000   30 0.007
CPUU57 27/10/2016 Call 8.010 2.040 2.040 0.000   100 1.900
CPUU67 27/10/2016 Put 8.010 0.005 0.005 0.000   0 0.007
CPUMF7 27/10/2016 Call 8.250 1.805 1.805 0.000   0 1.665
CPUMG7 27/10/2016 Put 8.250 0.010 0.010 0.000   0 0.015
CPUU47 27/10/2016 Call 8.260 1.795 1.795 0.000   0 1.655
CPUU37 27/10/2016 Put 8.260 0.010 0.010 0.000   0 0.015
CPUMT7 27/10/2016 Call 8.500 1.565 1.565 0.000   0 1.430
CPUMU7 27/10/2016 Put 8.500 0.020 0.020 0.000   0 0.025
CPUN27 27/10/2016 Call 8.750 1.335 1.335 0.000   0 1.200
CPUN37 27/10/2016 Put 8.750 0.035 0.035 0.000   45 0.050
CPUMB7 27/10/2016 Call 9.000 1.000 1.140 0.000   0 0.980
CPUMC7 27/10/2016 Put 9.000 0.050 0.075 0.000   140 0.080
CPUMJ7 27/10/2016 Call 9.250 0.790 0.920 0.000   60 0.770
CPUMK7 27/10/2016 Put 9.250 0.080 0.120 0.000   162 0.125
CPUMR7 27/10/2016 Call 9.500 0.605 0.715 0.000   153 0.585
CPUMS7 27/10/2016 Put 9.500 0.130 0.180 0.000   100 0.195
CPUMZ7 27/10/2016 Call 9.750 0.440 0.530 0.000   14,894 0.425
CPUN17 27/10/2016 Put 9.750 0.205 0.260 0.000   2,121 0.285
CPUM97 27/10/2016 Call 10.000 0.310 0.380 0.000   200 0.295
CPUMA7 27/10/2016 Put 10.000 0.310 0.380 0.000   100 0.405
CPUMH7 27/10/2016 Call 10.250 0.205 0.255 0.000   0 0.195
CPUMI7 27/10/2016 Put 10.250 0.440 0.535 0.000   0 0.555
CPUMP7 27/10/2016 Call 10.500 0.130 0.175 0.000   240 0.125
CPUMQ7 27/10/2016 Put 10.500 0.595 0.710 0.000   13 0.735
CPUMV7 27/10/2016 Call 10.750 0.075 0.115 0.125 28 260 0.075
CPUMW7 27/10/2016 Put 10.750 0.810 0.810 0.000   0 0.935
CPUMD7 27/10/2016 Call 11.000 0.025 0.085 0.000   28 0.045
CPUME7 27/10/2016 Put 11.000 1.020 1.020 0.000   0 1.155
CPUML7 27/10/2016 Call 11.250 0.035 0.035 0.000   0 0.025
CPUMM7 27/10/2016 Put 11.250 1.245 1.245 0.000   0 1.385
CPUMN7 27/10/2016 Call 11.500 0.020 0.020 0.000   10 0.015
CPUMO7 27/10/2016 Put 11.500 1.480 1.480 0.000   0 1.625
CPUMX7 27/10/2016 Call 11.750 0.010 0.010 0.000   0 0.007
CPUMY7 27/10/2016 Put 11.750 1.725 1.725 0.000   0 1.875
CPUN57 27/10/2016 Call 12.000 0.000 0.000 0.000   120 0.003
CPUN67 27/10/2016 Put 12.000 0.000 0.000 0.000   0 2.120
CPUNL7 27/10/2016 Call 12.250 0.000 0.000 0.000   0 0.002
CPUNM7 27/10/2016 Put 12.250 0.000 0.000 0.000   0 2.370
CPUPX7 27/10/2016 Call 12.500 0.000 0.000 0.000   0 0.001
CPUPY7 27/10/2016 Put 12.500 0.000 0.000 0.000   0 2.620
CPUVK7 24/11/2016 Call 0.010 10.055 10.055 0.000   0 9.910
CPUT17 24/11/2016 Call 7.000 0.000 0.000 0.000   0 2.915
CPUT27 24/11/2016 Put 7.000 0.000 0.000 0.000   0 0.001
CPUSC7 24/11/2016 Call 7.250 0.000 0.000 0.000   0 2.670
CPUSD7 24/11/2016 Put 7.250 0.000 0.000 0.000   0 0.002
CPURV7 24/11/2016 Call 7.500 0.000 0.000 0.000   0 2.425
CPURW7 24/11/2016 Put 7.500 0.000 0.000 0.000   150 0.005
CPURX7 24/11/2016 Call 7.750 0.000 0.000 0.000   0 2.180
CPURY7 24/11/2016 Put 7.750 0.000 0.000 0.000   0 0.010
CPURZ7 24/11/2016 Call 8.000 2.075 2.075 0.000   0 1.940
CPUS17 24/11/2016 Put 8.000 0.015 0.015 0.000   0 0.020
CPUQ67 24/11/2016 Call 8.250 1.840 1.840 0.000   0 1.705
CPUQ77 24/11/2016 Put 8.250 0.025 0.025 0.000   0 0.035
CPUQ47 24/11/2016 Call 8.500 1.610 1.610 0.000   0 1.475
CPUQ57 24/11/2016 Put 8.500 0.040 0.060 0.000   0 0.055
CPUPS7 24/11/2016 Call 8.750 1.385 1.385 0.000   0 1.255
CPUPT7 24/11/2016 Put 8.750 0.060 0.090 0.000   18 0.085
CPUNZ7 24/11/2016 Call 9.000 1.170 1.170 0.000   0 1.045
CPUP17 24/11/2016 Put 9.000 0.090 0.135 0.000   400 0.130
CPUNV7 24/11/2016 Call 9.250 0.860 0.980 0.000   110 0.850
CPUNW7 24/11/2016 Put 9.250 0.135 0.190 0.000   112 0.190
CPUP87 24/11/2016 Call 9.500 0.680 0.790 0.000   0 0.670
CPUP97 24/11/2016 Put 9.500 0.200 0.250 0.000   11 0.265
CPUPO7 24/11/2016 Call 9.750 0.525 0.620 0.000   0 0.520
CPUPP7 24/11/2016 Put 9.750 0.280 0.355 0.000   10 0.365
CPUP27 24/11/2016 Call 10.000 0.385 0.475 0.000   0 0.390
CPUP37 24/11/2016 Put 10.000 0.390 0.470 0.000   25 0.485
CPUNP7 24/11/2016 Call 10.250 0.285 0.360 0.000   0 0.285
CPUNQ7 24/11/2016 Put 10.250 0.520 0.620 0.000   0 0.630
CPUP67 24/11/2016 Call 10.500 0.210 0.260 0.000   85 0.200
CPUP77 24/11/2016 Put 10.500 0.670 0.785 0.000   0 0.795
CPUPM7 24/11/2016 Call 10.750 0.145 0.190 0.000   16 0.140
CPUPN7 24/11/2016 Put 10.750 0.875 0.875 0.000   0 0.980
CPUP47 24/11/2016 Call 11.000 0.095 0.135 0.000   0 0.095
CPUP57 24/11/2016 Put 11.000 1.070 1.070 0.000   0 1.185
CPUNR7 24/11/2016 Call 11.250 0.065 0.095 0.000   171 0.060
CPUNS7 24/11/2016 Put 11.250 1.280 1.280 0.000   0 1.405
CPUPQ7 24/11/2016 Call 11.500 0.055 0.055 0.000   400 0.040
CPUPR7 24/11/2016 Put 11.500 1.500 1.500 0.000   0 1.640
CPUNX7 24/11/2016 Call 11.750 0.035 0.035 0.000   143 0.025
CPUNY7 24/11/2016 Put 11.750 1.735 1.735 0.000   0 1.880
CPUNT7 24/11/2016 Call 12.000 0.000 0.000 0.000   0 0.015
CPUNU7 24/11/2016 Put 12.000 0.000 0.000 0.000   0 2.125
CPUPK7 24/11/2016 Call 12.250 0.000 0.000 0.000   0 0.009
CPUPL7 24/11/2016 Put 12.250 0.000 0.000 0.000   0 2.370
CPUPZ7 24/11/2016 Call 12.500 0.000 0.000 0.000   0 0.006
CPUQ17 24/11/2016 Put 12.500 0.000 0.000 0.000   0 2.620
CPUDP7 22/12/2016 Call 0.010 10.070 10.070 0.000   0 9.925
CPUT37 22/12/2016 Call 7.000 0.000 0.000 0.000   0 2.935
CPUT47 22/12/2016 Put 7.000 0.000 0.000 0.000   0 0.005
CPUJJ7 22/12/2016 Call 7.250 0.000 0.000 0.000   0 2.690
CPUJK7 22/12/2016 Put 7.250 0.000 0.000 0.000   0 0.009
CPUUM9 22/12/2016 Call 7.500 0.000 0.000 0.000   0 2.445
CPUUN9 22/12/2016 Put 7.500 0.000 0.000 0.000   0 0.015
CPUGW7 22/12/2016 Call 7.750 0.000 0.000 0.000   0 2.205
CPUGX7 22/12/2016 Put 7.750 0.000 0.000 0.000   0 0.025
CPUU29 22/12/2016 Call 8.000 2.100 2.100 0.000   0 1.970
CPUU39 22/12/2016 Put 8.000 0.030 0.030 0.000   0 0.040
CPUGY7 22/12/2016 Call 8.250 1.870 1.870 0.000   0 1.740
CPUGZ7 22/12/2016 Put 8.250 0.045 0.065 0.000   0 0.060
CPUSU9 22/12/2016 Call 8.500 1.645 1.645 0.000   0 1.520
CPUSV9 22/12/2016 Put 8.500 0.065 0.090 0.000   0 0.090
CPUE57 22/12/2016 Call 8.750 1.425 1.425 0.000   0 1.305
CPUE67 22/12/2016 Put 8.750 0.095 0.120 0.000   0 0.125
CPUSW9 22/12/2016 Call 9.000 1.220 1.220 0.000   0 1.105
CPUSX9 22/12/2016 Put 9.000 0.130 0.170 0.000   95 0.175
CPUDW7 22/12/2016 Call 9.250 0.920 1.040 0.000   51 0.915
CPUDX7 22/12/2016 Put 9.250 0.185 0.240 0.000   0 0.240
CPUNU9 22/12/2016 Call 9.500 0.745 0.860 0.000   60 0.745
CPUNV9 22/12/2016 Put 9.500 0.255 0.310 0.000   71 0.325
CPUCU7 22/12/2016 Call 9.750 0.595 0.695 0.000   30 0.595
CPUCV7 22/12/2016 Put 9.750 0.340 0.420 0.000   0 0.425
CPUMY9 22/12/2016 Call 10.000 0.460 0.560 0.000   590 0.465
CPUMZ9 22/12/2016 Put 10.000 0.450 0.545 0.000   25 0.550
CPUCI7 22/12/2016 Call 10.250 0.360 0.435 0.000   42 0.355
CPUCJ7 22/12/2016 Put 10.250 0.580 0.680 0.000   18 0.690
CPUMI9 22/12/2016 Call 10.500 0.275 0.340 0.000   20 0.270
CPUMJ9 22/12/2016 Put 10.500 0.730 0.850 0.000   0 0.855
CPUCO7 22/12/2016 Call 10.750 0.205 0.250 0.000   70 0.200
CPUCP7 22/12/2016 Put 10.750 0.925 0.925 0.000   0 1.035
CPUMW9 22/12/2016 Call 11.000 0.150 0.190 0.000   96 0.145
CPUMX9 22/12/2016 Put 11.000 1.110 1.110 0.000   8 1.230
CPUCM7 22/12/2016 Call 11.250 0.105 0.140 0.000   183 0.105
CPUCN7 22/12/2016 Put 11.250 1.315 1.315 0.000   0 1.440
CPUMU9 22/12/2016 Call 11.500 0.075 0.100 0.000   139 0.075
CPUMV9 22/12/2016 Put 11.500 1.525 1.525 0.000   0 1.660
CPUCS7 22/12/2016 Call 11.750 0.065 0.065 0.000   24 0.050
CPUCT7 22/12/2016 Put 11.750 1.750 1.750 0.000   0 1.890
CPUMO9 22/12/2016 Call 12.000 0.000 0.000 0.000   0 0.035
CPUMP9 22/12/2016 Put 12.000 0.000 0.000 0.000   0 2.130
CPUCK7 22/12/2016 Call 12.250 0.000 0.000 0.000   0 0.025
CPUCL7 22/12/2016 Put 12.250 0.000 0.000 0.000   0 2.375
CPUMS9 22/12/2016 Call 12.500 0.000 0.000 0.000   0 0.015
CPUMT9 22/12/2016 Put 12.500 0.000 0.000 0.000   0 2.620
CPUCQ7 22/12/2016 Call 12.750 0.000 0.000 0.000   15 0.010
CPUCR7 22/12/2016 Put 12.750 0.000 0.000 0.000   0 2.870
CPUMM9 22/12/2016 Call 13.000 0.009 0.009 0.000   0 0.007
CPUMN9 22/12/2016 Put 13.000 0.000 0.000 0.000   0 3.120
CPUDQ7 22/12/2016 Call 13.250 0.006 0.006 0.000   0 0.005
CPUDR7 22/12/2016 Put 13.250 3.225 3.225 0.000   0 3.370
CPUMK9 22/12/2016 Call 13.500 0.004 0.004 0.000   0 0.003
CPUML9 22/12/2016 Put 13.500 3.475 3.475 0.000   0 3.620
CPUMQ9 22/12/2016 Call 14.000 0.001 0.001 0.000   0 0.001
CPUMR9 22/12/2016 Put 14.000 3.975 3.975 0.000   0 4.120
CPUNY9 22/12/2016 Call 14.500 0.001 0.001 0.000   0 0.000
CPUNZ9 22/12/2016 Put 14.500 4.475 4.475 0.000   0 4.620
CPUU97 24/01/2017 Call 7.000 0.000 0.000 0.000   0 2.950
CPUUA7 24/01/2017 Put 7.000 0.000 0.000 0.000   0 0.007
CPUTX7 24/01/2017 Call 7.250 0.000 0.000 0.000   0 2.710
CPUTY7 24/01/2017 Put 7.250 0.000 0.000 0.000   0 0.015
CPUT97 24/01/2017 Call 7.500 0.000 0.000 0.000   0 2.470
CPUTA7 24/01/2017 Put 7.500 0.000 0.000 0.000   0 0.020
CPUTB7 24/01/2017 Call 7.750 0.000 0.000 0.000   0 2.235
CPUTC7 24/01/2017 Put 7.750 0.000 0.000 0.000   0 0.035
CPUTL7 24/01/2017 Call 8.000 2.125 2.125 0.000   0 2.005
CPUTM7 24/01/2017 Put 8.000 0.045 0.045 0.000   0 0.055
CPUTV7 24/01/2017 Call 8.250 1.900 1.900 0.000   0 1.780
CPUTW7 24/01/2017 Put 8.250 0.065 0.065 0.000   0 0.080
CPUTH7 24/01/2017 Call 8.500 1.680 1.680 0.000   0 1.560
CPUTI7 24/01/2017 Put 8.500 0.095 0.095 0.000   0 0.115
CPUTN7 24/01/2017 Call 8.750 1.470 1.470 0.000   0 1.355
CPUTO7 24/01/2017 Put 8.750 0.135 0.135 0.000   0 0.160
CPUTT7 24/01/2017 Call 9.000 1.270 1.270 0.000   0 1.160
CPUTU7 24/01/2017 Put 9.000 0.185 0.185 0.000   0 0.215
CPUT57 24/01/2017 Call 9.250 1.080 1.080 0.000   0 0.980
CPUT67 24/01/2017 Put 9.250 0.240 0.240 0.000   0 0.285
CPUTF7 24/01/2017 Call 9.500 0.905 0.905 0.000   0 0.820
CPUTG7 24/01/2017 Put 9.500 0.315 0.315 0.000   0 0.370
CPUTP7 24/01/2017 Call 9.750 0.750 0.750 0.000   0 0.670
CPUTQ7 24/01/2017 Put 9.750 0.405 0.405 0.000   0 0.475
CPUTR7 24/01/2017 Call 10.000 0.610 0.610 0.000   0 0.540
CPUTS7 24/01/2017 Put 10.000 0.515 0.515 0.000   4 0.595
CPUT77 24/01/2017 Call 10.250 0.490 0.490 0.000   0 0.430
CPUT87 24/01/2017 Put 10.250 0.645 0.645 0.000   0 0.730
CPUTD7 24/01/2017 Call 10.500 0.385 0.385 0.000   10 0.335
CPUTE7 24/01/2017 Put 10.500 0.795 0.795 0.000   0 0.890
CPUTJ7 24/01/2017 Call 10.750 0.300 0.300 0.000   0 0.260
CPUTK7 24/01/2017 Put 10.750 0.960 0.960 0.000   0 1.060
CPUUF7 24/01/2017 Call 11.000 0.230 0.230 0.000   0 0.195
CPUUG7 24/01/2017 Put 11.000 1.140 1.140 0.000   0 1.255
CPUUH7 24/01/2017 Call 11.250 0.170 0.170 0.000   0 0.150
CPUUI7 24/01/2017 Put 11.250 1.340 1.340 0.000   0 1.460
CPUUJ7 24/01/2017 Call 11.500 0.130 0.130 0.000   0 0.110
CPUUK7 24/01/2017 Put 11.500 1.545 1.545 0.000   0 1.675
CPUUL7 24/01/2017 Call 11.750 0.095 0.095 0.000   0 0.080
CPUUM7 24/01/2017 Put 11.750 1.765 1.765 0.000   0 1.905
CPUUN7 24/01/2017 Call 12.000 0.000 0.000 0.000   0 0.055
CPUUO7 24/01/2017 Put 12.000 0.000 0.000 0.000   0 2.135
CPUVL7 23/02/2017 Call 8.000 2.160 2.160 0.000   0 2.025
CPUVM7 23/02/2017 Put 8.000 0.090 0.090 0.000   0 0.115
CPUUP7 23/02/2017 Call 8.250 1.940 1.940 0.000   0 1.815
CPUUQ7 23/02/2017 Put 8.250 0.125 0.125 0.000   0 0.150
CPUUX7 23/02/2017 Call 8.500 1.720 1.720 0.000   0 1.605
CPUUY7 23/02/2017 Put 8.500 0.165 0.165 0.000   0 0.195
CPUVA7 23/02/2017 Call 8.750 1.515 1.515 0.000   0 1.405
CPUVB7 23/02/2017 Put 8.750 0.220 0.220 0.000   0 0.250
CPUVI7 23/02/2017 Call 9.000 1.320 1.320 0.000   0 1.220
CPUVJ7 23/02/2017 Put 9.000 0.280 0.280 0.000   0 0.320
CPUUR7 23/02/2017 Call 9.250 1.140 1.140 0.000   0 1.045
CPUUS7 23/02/2017 Put 9.250 0.350 0.350 0.000   0 0.405
CPUV27 23/02/2017 Call 9.500 0.970 0.970 0.000   0 0.880
CPUV37 23/02/2017 Put 9.500 0.440 0.440 0.000   0 0.500
CPUV47 23/02/2017 Call 9.750 0.820 0.820 0.000   0 0.735
CPUV57 23/02/2017 Put 9.750 0.550 0.550 0.000   0 0.615
CPUVE7 23/02/2017 Call 10.000 0.680 0.680 0.000   0 0.610
CPUVF7 23/02/2017 Put 10.000 0.670 0.670 0.000   0 0.745
CPUUV7 23/02/2017 Call 10.250 0.555 0.555 0.000   0 0.500
CPUUW7 23/02/2017 Put 10.250 0.805 0.805 0.000   0 0.895
CPUUZ7 23/02/2017 Call 10.500 0.455 0.455 0.000   0 0.405
CPUV17 23/02/2017 Put 10.500 0.960 0.960 0.000   0 1.055
CPUV67 23/02/2017 Call 10.750 0.365 0.365 0.000   0 0.320
CPUV77 23/02/2017 Put 10.750 1.130 1.130 0.000   0 1.230
CPUVC7 23/02/2017 Call 11.000 0.290 0.290 0.000   0 0.255
CPUVD7 23/02/2017 Put 11.000 1.310 1.310 0.000   0 1.415
CPUUT7 23/02/2017 Call 11.250 0.230 0.230 0.000   0 0.205
CPUUU7 23/02/2017 Put 11.250 1.500 1.500 0.000   0 1.615
CPUV87 23/02/2017 Call 11.500 0.180 0.180 0.000   0 0.160
CPUV97 23/02/2017 Put 11.500 1.700 1.700 0.000   0 1.825
CPUVG7 23/02/2017 Call 11.750 0.140 0.140 0.000   0 0.120
CPUVH7 23/02/2017 Put 11.750 1.910 1.910 0.000   0 2.050
CPULM7 30/03/2017 Call 0.010 9.965 9.965 0.000   0 9.815
CPUIM7 30/03/2017 Call 7.000 0.000 0.000 0.000   0 2.970
CPUIN7 30/03/2017 Put 7.000 0.000 0.000 0.000   0 0.040
CPUSE7 30/03/2017 Call 7.250 0.000 0.000 0.000   0 2.730
CPUSF7 30/03/2017 Put 7.250 0.000 0.000 0.000   0 0.055
CPUI37 30/03/2017 Call 7.500 0.000 0.000 0.000   0 2.495
CPUI47 30/03/2017 Put 7.500 0.000 0.000 0.000   0 0.080
CPULP7 30/03/2017 Call 7.750 0.000 0.000 0.000   0 2.265
CPULQ7 30/03/2017 Put 7.750 0.000 0.000 0.000   0 0.110
CPUI17 30/03/2017 Call 8.000 2.165 2.165 0.000   0 2.040
CPUI27 30/03/2017 Put 8.000 0.110 0.110 0.000   0 0.140
CPUL27 30/03/2017 Call 8.250 1.945 1.945 0.000   0 1.830
CPUL37 30/03/2017 Put 8.250 0.150 0.150 0.000   0 0.180
CPUXP9 30/03/2017 Call 8.500 1.735 1.735 0.000   0 1.625
CPUXQ9 30/03/2017 Put 8.500 0.200 0.200 0.000   0 0.230
CPUKR7 30/03/2017 Call 8.750 1.535 1.535 0.000   0 1.425
CPUKS7 30/03/2017 Put 8.750 0.255 0.255 0.000   348 0.290
CPUXR9 30/03/2017 Call 9.000 1.345 1.345 0.000   0 1.240
CPUXS9 30/03/2017 Put 9.000 0.325 0.325 0.000   0 0.365
CPUKZ7 30/03/2017 Call 9.250 1.165 1.165 0.000   0 1.075
CPUL17 30/03/2017 Put 9.250 0.400 0.400 0.000   0 0.455
CPUXN9 30/03/2017 Call 9.500 1.000 1.000 0.000   0 0.915
CPUXO9 30/03/2017 Put 9.500 0.490 0.490 0.000   10 0.555
CPUKP7 30/03/2017 Call 9.750 0.855 0.855 0.000   0 0.775
CPUKQ7 30/03/2017 Put 9.750 0.600 0.600 0.000   0 0.670
CPUXT9 30/03/2017 Call 10.000 0.720 0.720 0.000   40 0.650
CPUXU9 30/03/2017 Put 10.000 0.720 0.720 0.000   61 0.800
CPUKV7 30/03/2017 Call 10.250 0.600 0.600 0.000   350 0.540
CPUKW7 30/03/2017 Put 10.250 0.855 0.855 0.000   10 0.945
CPUXL9 30/03/2017 Call 10.500 0.495 0.495 0.000   0 0.445
CPUXM9 30/03/2017 Put 10.500 1.010 1.010 0.000   0 1.105
CPUKX7 30/03/2017 Call 10.750 0.405 0.405 0.000   250 0.360
CPUKY7 30/03/2017 Put 10.750 1.175 1.175 0.000   0 1.275
CPUXV9 30/03/2017 Call 11.000 0.330 0.330 0.000   0 0.295
CPUXW9 30/03/2017 Put 11.000 1.350 1.350 0.000   0 1.465
CPUKT7 30/03/2017 Call 11.250 0.265 0.265 0.000   0 0.235
CPUKU7 30/03/2017 Put 11.250 1.540 1.540 0.000   0 1.655
CPUXH9 30/03/2017 Call 11.500 0.215 0.215 0.000   0 0.190
CPUXI9 30/03/2017 Put 11.500 1.740 1.740 0.000   0 1.865
CPUM37 30/03/2017 Call 11.750 0.170 0.170 0.000   0 0.150
CPUM47 30/03/2017 Put 11.750 1.945 1.945 0.000   0 2.075
CPUXY9 30/03/2017 Call 12.000 0.000 0.000 0.000   0 0.120
CPUXZ9 30/03/2017 Put 12.000 0.000 0.000 0.000   0 2.295
CPUNN7 30/03/2017 Call 12.250 0.000 0.000 0.000   0 0.095
CPUNO7 30/03/2017 Put 12.250 0.000 0.000 0.000   0 2.520
CPUXJ9 30/03/2017 Call 12.500 0.000 0.000 0.000   0 0.075
CPUXK9 30/03/2017 Put 12.500 0.000 0.000 0.000   0 2.750
CPUYE9 30/03/2017 Call 13.000 0.000 0.000 0.000   0 0.045
CPUYF9 30/03/2017 Put 13.000 0.000 0.000 0.000   0 3.220
CPUZL9 30/03/2017 Call 13.500 0.030 0.030 0.000   0 0.025
CPUZM9 30/03/2017 Put 13.500 3.540 3.540 0.000   0 3.700
CPUB57 30/03/2017 Call 14.000 0.020 0.020 0.000   0 0.015
CPUB67 30/03/2017 Put 14.000 4.025 4.025 0.000   0 4.185
CPURK7 29/06/2017 Call 0.010 10.000 10.000 0.000   0 9.855
CPUIO7 29/06/2017 Call 7.000 0.000 0.000 0.000   0 2.985
CPUIP7 29/06/2017 Put 7.000 0.000 0.000 0.000   0 0.085
CPUSG7 29/06/2017 Call 7.250 0.000 0.000 0.000   0 2.750
CPUSH7 29/06/2017 Put 7.250 0.000 0.000 0.000   0 0.105
CPUI77 29/06/2017 Call 7.500 0.000 0.000 0.000   0 2.525
CPUI87 29/06/2017 Put 7.500 0.000 0.000 0.000   0 0.130
CPUS27 29/06/2017 Call 7.750 0.000 0.000 0.000   0 2.305
CPUS37 29/06/2017 Put 7.750 0.000 0.000 0.000   0 0.165
CPUI57 29/06/2017 Call 8.000 2.205 2.205 0.000   0 2.090
CPUI67 29/06/2017 Put 8.000 0.175 0.175 0.000   0 0.205
CPURL7 29/06/2017 Call 8.250 1.995 1.995 0.000   0 1.885
CPURM7 29/06/2017 Put 8.250 0.220 0.220 0.000   0 0.255
CPUE17 29/06/2017 Call 8.500 1.800 1.800 0.000   0 1.690
CPUE27 29/06/2017 Put 8.500 0.275 0.275 0.000   0 0.310
CPUQK7 29/06/2017 Call 8.750 1.610 1.610 0.000   0 1.510
CPUQL7 29/06/2017 Put 8.750 0.340 0.340 0.000   0 0.385
CPUDS7 29/06/2017 Call 9.000 1.430 1.430 0.000   200 1.335
CPUDT7 29/06/2017 Put 9.000 0.415 0.415 0.000   15 0.465
CPUQU7 29/06/2017 Call 9.250 1.265 1.265 0.000   0 1.170
CPUQV7 29/06/2017 Put 9.250 0.500 0.500 0.000   0 0.555
CPUCY7 29/06/2017 Call 9.500 1.105 1.105 0.000   11 1.025
CPUCZ7 29/06/2017 Put 9.500 0.595 0.595 0.000   0 0.665
CPUQM7 29/06/2017 Call 9.750 0.965 0.965 0.000   0 0.890
CPUQN7 29/06/2017 Put 9.750 0.705 0.705 0.000   0 0.780
CPUDN7 29/06/2017 Call 10.000 0.835 0.835 0.000   0 0.770
CPUDO7 29/06/2017 Put 10.000 0.830 0.830 0.000   0 0.910
CPUQS7 29/06/2017 Call 10.250 0.720 0.720 0.000   0 0.660
CPUQT7 29/06/2017 Put 10.250 0.960 0.960 0.000   0 1.050
CPUCW7 29/06/2017 Call 10.500 0.615 0.615 0.000   0 0.560
CPUCX7 29/06/2017 Put 10.500 1.115 1.115 0.000   0 1.205
CPUQQ7 29/06/2017 Call 10.750 0.525 0.525 0.000   0 0.480
CPUQR7 29/06/2017 Put 10.750 1.270 1.270 0.000   0 1.370
CPUD37 29/06/2017 Call 11.000 0.445 0.445 0.000   0 0.400
CPUD47 29/06/2017 Put 11.000 1.445 1.445 0.000   0 1.545
CPUQG7 29/06/2017 Call 11.250 0.375 0.375 0.000   0 0.340
CPUQH7 29/06/2017 Put 11.250 1.625 1.625 0.000   0 1.735
CPUD97 29/06/2017 Call 11.500 0.315 0.315 0.000   0 0.285
CPUDK7 29/06/2017 Put 11.500 1.815 1.815 0.000   0 1.930
CPUQO7 29/06/2017 Call 11.750 0.260 0.260 0.000   0 0.240
CPUQP7 29/06/2017 Put 11.750 2.015 2.015 0.000   0 2.135
CPUD57 29/06/2017 Call 12.000 0.000 0.000 0.000   0 0.200
CPUD67 29/06/2017 Put 12.000 0.000 0.000 0.000   0 2.345
CPUQI7 29/06/2017 Call 12.250 0.000 0.000 0.000   0 0.170
CPUQJ7 29/06/2017 Put 12.250 0.000 0.000 0.000   0 2.565
CPUDL7 29/06/2017 Call 12.500 0.000 0.000 0.000   0 0.140
CPUDM7 29/06/2017 Put 12.500 0.000 0.000 0.000   0 2.790
CPUD17 29/06/2017 Call 13.000 0.100 0.100 0.000   0 0.095
CPUD27 29/06/2017 Put 13.000 3.110 3.110 0.000   0 3.245
CPUD77 29/06/2017 Call 13.500 0.070 0.070 0.000   0 0.065
CPUD87 29/06/2017 Put 13.500 3.575 3.575 0.000   0 3.720
CPUUB7 28/09/2017 Call 6.500 3.585 3.585 0.000   0 3.460
CPUUC7 28/09/2017 Put 6.500 0.040 0.040 0.000   0 0.090
CPUS47 28/09/2017 Call 7.000 0.000 0.000 0.000   0 2.995
CPUS57 28/09/2017 Put 7.000 0.000 0.000 0.000   0 0.135
CPULN7 28/09/2017 Call 7.500 0.000 0.000 0.000   0 2.550
CPULO7 28/09/2017 Put 7.500 0.000 0.000 0.000   0 0.205
CPULK7 28/09/2017 Call 8.000 2.235 2.235 0.000   0 2.130
CPULL7 28/09/2017 Put 8.000 0.250 0.250 0.000   0 0.305
CPUL67 28/09/2017 Call 8.500 1.845 1.845 0.000   0 1.750
CPUL77 28/09/2017 Put 8.500 0.380 0.380 0.000   0 0.435
CPULG7 28/09/2017 Call 9.000 1.500 1.500 0.000   0 1.410
CPULH7 28/09/2017 Put 9.000 0.545 0.545 0.000   0 0.605
CPUL87 28/09/2017 Call 9.500 1.195 1.195 0.000   0 1.110
CPUL97 28/09/2017 Put 9.500 0.750 0.750 0.000   0 0.815
CPULI7 28/09/2017 Call 10.000 0.930 0.930 0.000   0 0.860
CPULJ7 28/09/2017 Put 10.000 0.995 0.995 0.000   0 1.070
CPULA7 28/09/2017 Call 10.500 0.715 0.715 0.000   0 0.655
CPULB7 28/09/2017 Put 10.500 1.285 1.285 0.000   0 1.370
CPULC7 28/09/2017 Call 11.000 0.540 0.540 0.000   0 0.495
CPULD7 28/09/2017 Put 11.000 1.610 1.610 0.000   0 1.710
CPUL47 28/09/2017 Call 11.500 0.400 0.400 0.000   0 0.370
CPUL57 28/09/2017 Put 11.500 1.975 1.975 0.000   0 2.085
CPULE7 28/09/2017 Call 12.000 0.000 0.000 0.000   0 0.270
CPULF7 28/09/2017 Put 12.000 0.000 0.000 0.000   0 2.485
CPUM77 28/09/2017 Call 12.500 0.000 0.000 0.000   0 0.200
CPUM87 28/09/2017 Put 12.500 0.000 0.000 0.000   0 2.910
CPUQ27 28/09/2017 Call 13.000 0.000 0.000 0.000   0 0.145
CPUQ37 28/09/2017 Put 13.000 3.230 3.230 0.000   0 3.350
CPUUD7 21/12/2017 Call 6.500 3.585 3.585 0.000   0 3.470
CPUUE7 21/12/2017 Put 6.500 0.060 0.060 0.000   0 0.115
CPUS67 21/12/2017 Call 7.000 0.000 0.000 0.000   0 3.010
CPUS77 21/12/2017 Put 7.000 0.000 0.000 0.000   0 0.170
CPUS87 21/12/2017 Call 7.500 0.000 0.000 0.000   0 2.575
CPUS97 21/12/2017 Put 7.500 0.000 0.000 0.000   0 0.250
CPURN7 21/12/2017 Call 8.000 2.260 2.260 0.000   0 2.170
CPURO7 21/12/2017 Put 8.000 0.300 0.300 0.000   0 0.360
CPUR37 21/12/2017 Call 8.500 1.890 1.890 0.000   0 1.800
CPUR47 21/12/2017 Put 8.500 0.440 0.440 0.000   0 0.500
CPURG7 21/12/2017 Call 9.000 1.555 1.555 0.000   0 1.475
CPURH7 21/12/2017 Put 9.000 0.610 0.610 0.000   0 0.675
CPURI7 21/12/2017 Call 9.500 1.265 1.265 0.000   0 1.190
CPURJ7 21/12/2017 Put 9.500 0.820 0.820 0.000   0 0.890
CPUR17 21/12/2017 Call 10.000 1.010 1.010 0.000   0 0.945
CPUR27 21/12/2017 Put 10.000 1.070 1.070 0.000   0 1.150
CPUR97 21/12/2017 Call 10.500 0.795 0.795 0.000   0 0.740
CPURF7 21/12/2017 Put 10.500 1.355 1.355 0.000   0 1.445
CPUQY7 21/12/2017 Call 11.000 0.620 0.620 0.000   0 0.575
CPUQZ7 21/12/2017 Put 11.000 1.680 1.680 0.000   0 1.780
CPUR77 21/12/2017 Call 11.500 0.475 0.475 0.000   0 0.445
CPUR87 21/12/2017 Put 11.500 2.040 2.040 0.000   0 2.145
CPUQW7 21/12/2017 Call 12.000 0.000 0.000 0.000   0 0.340
CPUQX7 21/12/2017 Put 12.000 0.000 0.000 0.000   20 2.540
CPUR57 21/12/2017 Call 12.500 0.000 0.000 0.000   0 0.255
CPUR67 21/12/2017 Put 12.500 0.000 0.000 0.000   0 2.950

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.