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 12.270 Up 0.170 12.190 12.300 12.150 12.320 12.150 1,850,837 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUUR8 27/11/2014 Call 0.010 12.285 12.285 0.000   0 12.285
CPUWB8 27/11/2014 Call 9.750 2.540 2.540 0.000   0 2.540
CPUWC8 27/11/2014 Put 9.750 0.010 0.010 0.000   0 0.010
CPUTC8 27/11/2014 Call 10.000 2.290 2.290 0.000   0 2.290
CPUTD8 27/11/2014 Put 10.000 0.015 0.015 0.000   0 0.015
CPUTE8 27/11/2014 Call 10.250 2.045 2.045 0.000   0 2.045
CPUTF8 27/11/2014 Put 10.250 0.020 0.020 0.000   0 0.020
CPUN48 27/11/2014 Call 10.500 1.795 1.795 0.000   0 1.795
CPUN58 27/11/2014 Put 10.500 0.020 0.020 0.000   150 0.020
CPUMI8 27/11/2014 Call 10.750 1.550 1.550 0.000   0 1.550
CPUMJ8 27/11/2014 Put 10.750 0.025 0.025 0.000   171 0.025
CPUM68 27/11/2014 Call 11.000 1.305 1.305 0.000   150 1.305
CPUM78 27/11/2014 Put 11.000 0.025 0.025 0.000   181 0.025
CPUMS8 27/11/2014 Call 11.250 1.065 1.065 0.000   0 1.065
CPUMT8 27/11/2014 Put 11.250 0.035 0.035 0.000   411 0.035
CPUMM8 27/11/2014 Call 11.500 0.835 0.835 0.000   0 0.835
CPUMN8 27/11/2014 Put 11.500 0.050 0.050 0.000   398 0.050
CPUW18 27/11/2014 Call 11.510 0.825 0.825 0.000   0 0.825
CPUW28 27/11/2014 Put 11.510 0.050 0.050 0.000   200 0.050
CPUMG8 27/11/2014 Call 11.750 0.615 0.615 0.000   120 0.615
CPUMH8 27/11/2014 Put 11.750 0.080 0.080 0.090 100 1,203 0.080
CPUMA8 27/11/2014 Call 12.000 0.420 0.420 0.000   545 0.420
CPUMB8 27/11/2014 Put 12.000 0.135 0.135 0.000   510 0.135
CPUVZ8 27/11/2014 Call 12.010 0.415 0.415 0.000   0 0.415
CPUVY8 27/11/2014 Put 12.010 0.140 0.140 0.000   0 0.140
CPUMY8 27/11/2014 Call 12.250 0.260 0.260 0.250 93 244 0.260
CPUMZ8 27/11/2014 Put 12.250 0.225 0.225 0.245 2 192 0.225
CPUMQ8 27/11/2014 Call 12.500 0.145 0.145 0.135 688 1,548 0.145
CPUMR8 27/11/2014 Put 12.500 0.360 0.360 0.000   0 0.360
CPUTQ8 27/11/2014 Call 12.510 0.140 0.140 0.000   10 0.140
CPUTR8 27/11/2014 Put 12.510 0.365 0.365 0.000   900 0.365
CPUME8 27/11/2014 Call 12.750 0.070 0.070 0.000   445 0.070
CPUMF8 27/11/2014 Put 12.750 0.545 0.545 0.000   0 0.545
CPUT28 27/11/2014 Call 12.760 0.070 0.070 0.000   120 0.070
CPUT38 27/11/2014 Put 12.760 0.545 0.545 0.000   0 0.545
CPUMC8 27/11/2014 Call 13.000 0.035 0.035 0.000   221 0.035
CPUMD8 27/11/2014 Put 13.000 0.760 0.760 0.000   0 0.760
CPUMW8 27/11/2014 Call 13.250 0.015 0.015 0.000   0 0.015
CPUMX8 27/11/2014 Put 13.250 0.995 0.995 0.000   0 0.995
CPUMK8 27/11/2014 Call 13.500 0.007 0.007 0.000   500 0.007
CPUML8 27/11/2014 Put 13.500 1.240 1.240 0.000   0 1.240
CPUM88 27/11/2014 Call 13.750 0.003 0.003 0.000   0 0.003
CPUM98 27/11/2014 Put 13.750 1.490 1.490 0.000   0 1.490
CPUMU8 27/11/2014 Call 14.000 0.001 0.001 0.000   0 0.001
CPUMV8 27/11/2014 Put 14.000 1.735 1.735 0.000   0 1.735
CPUMO8 27/11/2014 Call 14.250 0.000 0.000 0.000   114 0.000
CPUMP8 27/11/2014 Put 14.250 1.985 1.985 0.000   0 1.985
CPUN28 27/11/2014 Call 14.500 0.000 0.000 0.000   0 0.000
CPUN38 27/11/2014 Put 14.500 2.230 2.230 0.000   0 2.230
CPUQB8 27/11/2014 Call 14.750 0.000 0.000 0.000   0 0.000
CPUQC8 27/11/2014 Put 14.750 2.480 2.480 0.000   0 2.480
CPUS18 27/11/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPUS28 27/11/2014 Put 15.000 2.730 2.730 0.000   0 2.730
CPUC78 18/12/2014 Call 0.010 12.305 12.305 0.000   0 12.305
CPUPK8 18/12/2014 Call 7.000 5.295 5.295 0.000   30 5.295
CPUPL8 18/12/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CPUIO8 18/12/2014 Call 8.000 4.305 4.305 0.000   80 4.305
CPUIN8 18/12/2014 Put 8.000 0.000 0.000 0.000   0 0.000
CPUIF8 18/12/2014 Call 9.000 3.315 3.315 0.000   0 3.315
CPUIG8 18/12/2014 Put 9.000 0.006 0.006 0.000   0 0.006
CPUB28 18/12/2014 Call 9.250 3.065 3.065 0.000   0 3.065
CPUB38 18/12/2014 Put 9.250 0.009 0.009 0.000   35 0.009
CPUJL9 18/12/2014 Call 9.500 2.815 2.815 0.000   0 2.815
CPUJM9 18/12/2014 Put 9.500 0.010 0.010 0.000   0 0.010
CPUNM8 18/12/2014 Call 9.510 2.805 2.805 0.000   305 2.805
CPUNN8 18/12/2014 Put 9.510 0.010 0.010 0.000   0 0.010
CPUBH8 18/12/2014 Call 9.750 2.565 2.565 0.000   0 2.565
CPUBI8 18/12/2014 Put 9.750 0.015 0.015 0.000   0 0.015
CPUII8 18/12/2014 Call 10.000 2.320 2.320 0.000   0 2.320
CPUIH8 18/12/2014 Put 10.000 0.020 0.020 0.000   1,250 0.020
CPUB48 18/12/2014 Call 10.250 2.070 2.070 0.000   0 2.070
CPUB58 18/12/2014 Put 10.250 0.020 0.020 0.000   15 0.020
CPUQ79 18/12/2014 Call 10.500 1.825 1.825 0.000   0 1.825
CPUQ89 18/12/2014 Put 10.500 0.025 0.025 0.000   25 0.025
CPUBF8 18/12/2014 Call 10.750 1.585 1.585 0.000   0 1.585
CPUBG8 18/12/2014 Put 10.750 0.030 0.030 0.000   74 0.030
CPUIJ8 18/12/2014 Call 11.000 1.345 1.345 0.000   0 1.345
CPUIK8 18/12/2014 Put 11.000 0.040 0.040 0.000   362 0.040
CPUB68 18/12/2014 Call 11.250 1.120 1.120 0.000   0 1.120
CPUB78 18/12/2014 Put 11.250 0.055 0.055 0.000   210 0.055
CPUYI9 18/12/2014 Call 11.500 0.900 0.900 0.000   9 0.900
CPUYJ9 18/12/2014 Put 11.500 0.080 0.080 0.000   601 0.080
CPUBJ8 18/12/2014 Call 11.750 0.700 0.700 0.000   7 0.700
CPUBK8 18/12/2014 Put 11.750 0.120 0.120 0.000   30 0.120
CPUIM8 18/12/2014 Call 12.000 0.515 0.515 0.000   400 0.515
CPUIL8 18/12/2014 Put 12.000 0.185 0.185 0.000   331 0.185
CPUB88 18/12/2014 Call 12.250 0.360 0.360 0.000   423 0.360
CPUB98 18/12/2014 Put 12.250 0.280 0.280 0.000   70 0.280
CPUDM7 18/12/2014 Call 12.500 0.240 0.240 0.000   140 0.240
CPUDN7 18/12/2014 Put 12.500 0.410 0.410 0.000   35 0.410
CPUTT8 18/12/2014 Call 12.510 0.235 0.235 0.000   40 0.235
CPUTS8 18/12/2014 Put 12.510 0.410 0.410 0.000   100 0.410
CPUBL8 18/12/2014 Call 12.750 0.145 0.145 0.000   1,005 0.145
CPUBM8 18/12/2014 Put 12.750 0.575 0.575 0.000   41 0.575
CPUT48 18/12/2014 Call 12.760 0.145 0.145 0.000   0 0.145
CPUT58 18/12/2014 Put 12.760 0.575 0.575 0.000   0 0.575
CPUFT7 18/12/2014 Call 13.000 0.090 0.090 0.000   209 0.090
CPUFU7 18/12/2014 Put 13.000 0.780 0.780 0.000   60 0.780
CPUDQ8 18/12/2014 Call 13.250 0.050 0.050 0.000   60 0.050
CPUDR8 18/12/2014 Put 13.250 1.000 1.000 0.000   27 1.000
CPUL77 18/12/2014 Call 13.500 0.030 0.030 0.000   400 0.030
CPUL87 18/12/2014 Put 13.500 1.240 1.240 0.000   0 1.240
CPUGM8 18/12/2014 Call 13.750 0.020 0.020 0.000   0 0.020
CPUGN8 18/12/2014 Put 13.750 1.485 1.485 0.000   15 1.485
CPUJG8 18/12/2014 Call 14.000 0.010 0.010 0.000   110 0.010
CPUJH8 18/12/2014 Put 14.000 1.730 1.730 0.000   0 1.730
CPUK18 18/12/2014 Call 14.250 0.006 0.006 0.000   73 0.006
CPUK28 18/12/2014 Put 14.250 1.980 1.980 0.000   0 1.980
CPULZ8 18/12/2014 Call 14.500 0.004 0.004 0.000   84 0.004
CPUM18 18/12/2014 Put 14.500 2.230 2.230 0.000   0 2.230
CPUQD8 18/12/2014 Call 14.750 0.002 0.002 0.000   0 0.002
CPUQE8 18/12/2014 Put 14.750 2.480 2.480 0.000   0 2.480
CPUS38 18/12/2014 Call 15.000 0.001 0.001 0.000   0 0.001
CPUS48 18/12/2014 Put 15.000 2.730 2.730 0.000   0 2.730
CPUXJ8 29/01/2015 Call 0.010 12.345 12.345 0.000   0 12.345
CPUWD8 29/01/2015 Call 9.750 2.610 2.610 0.000   0 2.610
CPUWE8 29/01/2015 Put 9.750 0.025 0.025 0.000   0 0.025
CPUTG8 29/01/2015 Call 10.000 2.365 2.365 0.000   0 2.365
CPUTH8 29/01/2015 Put 10.000 0.025 0.025 0.000   0 0.025
CPUTI8 29/01/2015 Call 10.250 2.120 2.120 0.000   0 2.120
CPUTJ8 29/01/2015 Put 10.250 0.035 0.035 0.000   137 0.035
CPUSF8 29/01/2015 Call 10.500 1.880 1.880 0.000   0 1.880
CPUSG8 29/01/2015 Put 10.500 0.045 0.045 0.000   0 0.045
CPUS98 29/01/2015 Call 10.750 1.645 1.645 0.000   0 1.645
CPUSA8 29/01/2015 Put 10.750 0.060 0.060 0.000   0 0.060
CPURS8 29/01/2015 Call 11.000 1.415 1.415 0.000   0 1.415
CPURT8 29/01/2015 Put 11.000 0.080 0.080 0.085 200 600 0.080
CPUR48 29/01/2015 Call 11.250 1.200 1.200 0.000   150 1.200
CPUR58 29/01/2015 Put 11.250 0.110 0.110 0.000   100 0.110
CPUR88 29/01/2015 Call 11.500 0.990 0.990 0.000   0 0.990
CPUR98 29/01/2015 Put 11.500 0.145 0.145 0.000   200 0.145
CPURL8 29/01/2015 Call 11.750 0.800 0.800 0.000   0 0.800
CPURM8 29/01/2015 Put 11.750 0.200 0.200 0.000   120 0.200
CPUQV8 29/01/2015 Call 12.000 0.625 0.625 0.000   0 0.625
CPUQW8 29/01/2015 Put 12.000 0.275 0.275 0.000   0 0.275
CPUQZ8 29/01/2015 Call 12.250 0.470 0.470 0.000   0 0.470
CPUR18 29/01/2015 Put 12.250 0.370 0.370 0.000   1,167 0.370
CPURH8 29/01/2015 Call 12.500 0.340 0.340 0.000   0 0.340
CPURI8 29/01/2015 Put 12.500 0.495 0.495 0.000   0 0.495
CPUTV8 29/01/2015 Call 12.510 0.340 0.340 0.000   0 0.340
CPUTU8 29/01/2015 Put 12.510 0.490 0.490 0.000   0 0.490
CPURN8 29/01/2015 Call 12.750 0.240 0.240 0.225 100 7,466 0.240
CPURO8 29/01/2015 Put 12.750 0.650 0.650 0.000   1,405 0.650
CPUT68 29/01/2015 Call 12.760 0.235 0.235 0.000   41 0.235
CPUT78 29/01/2015 Put 12.760 0.640 0.640 0.000   0 0.640
CPUQT8 29/01/2015 Call 13.000 0.160 0.160 0.000   700 0.160
CPUQU8 29/01/2015 Put 13.000 0.830 0.830 0.000   0 0.830
CPUR68 29/01/2015 Call 13.250 0.105 0.105 0.000   0 0.105
CPUR78 29/01/2015 Put 13.250 1.035 1.035 0.000   0 1.035
CPURF8 29/01/2015 Call 13.500 0.065 0.065 0.000   0 0.065
CPURG8 29/01/2015 Put 13.500 1.255 1.255 0.000   0 1.255
CPURP8 29/01/2015 Call 13.750 0.040 0.040 0.000   2 0.040
CPURQ8 29/01/2015 Put 13.750 1.495 1.495 0.000   0 1.495
CPUQR8 29/01/2015 Call 14.000 0.030 0.030 0.000   48 0.030
CPUQS8 29/01/2015 Put 14.000 1.735 1.735 0.000   0 1.735
CPUR28 29/01/2015 Call 14.250 0.020 0.020 0.000   25 0.020
CPUR38 29/01/2015 Put 14.250 1.980 1.980 0.000   0 1.980
CPURJ8 29/01/2015 Call 14.500 0.015 0.015 0.000   0 0.015
CPURK8 29/01/2015 Put 14.500 2.230 2.230 0.000   0 2.230
CPUQX8 29/01/2015 Call 14.750 0.009 0.009 0.000   0 0.009
CPUQY8 29/01/2015 Put 14.750 2.480 2.480 0.000   0 2.480
CPUS58 29/01/2015 Call 15.000 0.006 0.006 0.000   198 0.006
CPUS68 29/01/2015 Put 15.000 2.730 2.730 0.000   0 2.730
CPUWF8 26/02/2015 Call 9.750 2.630 2.630 0.000   0 2.630
CPUWG8 26/02/2015 Put 9.750 0.035 0.035 0.000   0 0.035
CPUW38 26/02/2015 Call 10.000 2.385 2.385 0.000   0 2.385
CPUW48 26/02/2015 Put 10.000 0.050 0.050 0.000   0 0.050
CPUUS8 26/02/2015 Call 10.250 2.150 2.150 0.000   0 2.150
CPUUT8 26/02/2015 Put 10.250 0.065 0.065 0.000   0 0.065
CPUUF8 26/02/2015 Call 10.500 1.915 1.915 0.000   0 1.915
CPUUG8 26/02/2015 Put 10.500 0.085 0.085 0.000   79 0.085
CPUUJ8 26/02/2015 Call 10.750 1.685 1.685 0.000   0 1.685
CPUUK8 26/02/2015 Put 10.750 0.110 0.110 0.000   114 0.110
CPUU18 26/02/2015 Call 11.000 1.465 1.465 0.000   0 1.465
CPUU28 26/02/2015 Put 11.000 0.145 0.145 0.000   0 0.145
CPUU98 26/02/2015 Call 11.250 1.250 1.250 0.000   0 1.250
CPUUA8 26/02/2015 Put 11.250 0.190 0.190 0.000   0 0.190
CPUUD8 26/02/2015 Call 11.500 1.050 1.050 0.000   0 1.050
CPUUE8 26/02/2015 Put 11.500 0.250 0.250 0.000   0 0.250
CPUUP8 26/02/2015 Call 11.750 0.860 0.860 0.000   0 0.860
CPUUQ8 26/02/2015 Put 11.750 0.320 0.320 0.000   0 0.320
CPUTY8 26/02/2015 Call 12.000 0.690 0.690 0.000   0 0.690
CPUTZ8 26/02/2015 Put 12.000 0.410 0.410 0.000   0 0.410
CPUU78 26/02/2015 Call 12.250 0.540 0.540 0.000   0 0.540
CPUU88 26/02/2015 Put 12.250 0.520 0.520 0.000   0 0.520
CPUUH8 26/02/2015 Call 12.500 0.410 0.410 0.000   0 0.410
CPUUI8 26/02/2015 Put 12.500 0.655 0.655 0.000   0 0.655
CPUUN8 26/02/2015 Call 12.750 0.305 0.305 0.000   0 0.305
CPUUO8 26/02/2015 Put 12.750 0.805 0.805 0.000   0 0.805
CPUTW8 26/02/2015 Call 13.000 0.220 0.220 0.200 250 250 0.220
CPUTX8 26/02/2015 Put 13.000 0.975 0.975 0.000   0 0.975
CPUU58 26/02/2015 Call 13.250 0.155 0.155 0.000   0 0.155
CPUU68 26/02/2015 Put 13.250 1.165 1.165 0.000   0 1.165
CPUUL8 26/02/2015 Call 13.500 0.110 0.110 0.000   0 0.110
CPUUM8 26/02/2015 Put 13.500 1.370 1.370 0.000   0 1.370
CPUU38 26/02/2015 Call 13.750 0.075 0.075 0.000   0 0.075
CPUU48 26/02/2015 Put 13.750 1.590 1.590 0.000   0 1.590
CPUUB8 26/02/2015 Call 14.000 0.050 0.050 0.000   106 0.050
CPUUC8 26/02/2015 Put 14.000 1.810 1.810 0.000   0 1.810
CPUUU8 26/02/2015 Call 14.250 0.030 0.030 0.000   0 0.030
CPUUV8 26/02/2015 Put 14.250 2.030 2.030 0.000   0 2.030
CPUKH8 26/03/2015 Call 0.010 12.250 12.250 0.000 2,212 12,116 12.250
CPUSB8 26/03/2015 Call 7.000 5.330 5.330 0.000   0 5.330
CPUSC8 26/03/2015 Put 7.000 0.004 0.004 0.000   0 0.004
CPUSE8 26/03/2015 Call 8.000 4.345 4.345 0.000   0 4.345
CPUSD8 26/03/2015 Put 8.000 0.015 0.015 0.000   0 0.015
CPUIW7 26/03/2015 Call 9.000 3.365 3.365 0.000   0 3.365
CPUIX7 26/03/2015 Put 9.000 0.030 0.030 0.000   25 0.030
CPUIK7 26/03/2015 Call 9.500 2.880 2.880 0.000   0 2.880
CPUIL7 26/03/2015 Put 9.500 0.045 0.045 0.000   0 0.045
CPUWH8 26/03/2015 Call 9.750 2.635 2.635 0.000   0 2.635
CPUWI8 26/03/2015 Put 9.750 0.055 0.055 0.000   0 0.055
CPUIY7 26/03/2015 Call 10.000 2.395 2.395 0.000   0 2.395
CPUIZ7 26/03/2015 Put 10.000 0.070 0.070 0.000   12 0.070
CPUKI8 26/03/2015 Call 10.250 2.160 2.160 0.000   0 2.160
CPUKJ8 26/03/2015 Put 10.250 0.085 0.085 0.000   30 0.085
CPUII7 26/03/2015 Call 10.500 1.930 1.930 0.000   0 1.930
CPUIJ7 26/03/2015 Put 10.500 0.110 0.110 0.000   15 0.110
CPUK78 26/03/2015 Call 10.750 1.705 1.705 0.000   0 1.705
CPUK88 26/03/2015 Put 10.750 0.145 0.145 0.000   0 0.145
CPUIS7 26/03/2015 Call 11.000 1.490 1.490 0.000   0 1.490
CPUIT7 26/03/2015 Put 11.000 0.185 0.185 0.000   25 0.185
CPUKF8 26/03/2015 Call 11.250 1.285 1.285 0.000   0 1.285
CPUKG8 26/03/2015 Put 11.250 0.235 0.235 0.000   0 0.235
CPUIM7 26/03/2015 Call 11.500 1.095 1.095 0.000   0 1.095
CPUIN7 26/03/2015 Put 11.500 0.300 0.300 0.000   0 0.300
CPUK58 26/03/2015 Call 11.750 0.915 0.915 0.000   0 0.915
CPUK68 26/03/2015 Put 11.750 0.375 0.375 0.000   15 0.375
CPUIU7 26/03/2015 Call 12.000 0.755 0.755 0.755 3 71 0.755
CPUIV7 26/03/2015 Put 12.000 0.470 0.470 0.000   67 0.470
CPUKD8 26/03/2015 Call 12.250 0.605 0.605 0.000   60 0.605
CPUKE8 26/03/2015 Put 12.250 0.580 0.580 0.000   6 0.580
CPUKG7 26/03/2015 Call 12.500 0.480 0.480 0.000   55 0.480
CPUKH7 26/03/2015 Put 12.500 0.710 0.710 0.000   0 0.710
CPUK98 26/03/2015 Call 12.750 0.370 0.370 0.000   10 0.370
CPUKA8 26/03/2015 Put 12.750 0.855 0.855 0.000   30 0.855
CPUKO7 26/03/2015 Call 13.000 0.280 0.280 0.000   340 0.280
CPUKP7 26/03/2015 Put 13.000 1.020 1.020 0.000   0 1.020
CPUKB8 26/03/2015 Call 13.250 0.205 0.205 0.000   0 0.205
CPUKC8 26/03/2015 Put 13.250 1.205 1.205 0.000   0 1.205
CPUL97 26/03/2015 Call 13.500 0.150 0.150 0.000   0 0.150
CPULA7 26/03/2015 Put 13.500 1.400 1.400 0.000   0 1.400
CPUK38 26/03/2015 Call 13.750 0.110 0.110 0.000   40 0.110
CPUK48 26/03/2015 Put 13.750 1.605 1.605 0.000   0 1.605
CPUFL8 26/03/2015 Call 14.000 0.080 0.080 0.000   0 0.080
CPUFM8 26/03/2015 Put 14.000 1.820 1.820 0.000   0 1.820
CPULH8 26/03/2015 Call 14.250 0.055 0.055 0.000   301 0.055
CPULI8 26/03/2015 Put 14.250 2.045 2.045 0.000   0 2.045
CPUJI8 26/03/2015 Call 14.500 0.040 0.040 0.000   0 0.040
CPUJJ8 26/03/2015 Put 14.500 2.275 2.275 0.000   0 2.275
CPUQF8 26/03/2015 Call 14.750 0.030 0.030 0.000   94 0.030
CPUQG8 26/03/2015 Put 14.750 2.515 2.515 0.000   0 2.515
CPUS78 26/03/2015 Call 15.000 0.025 0.025 0.000   150 0.025
CPUS88 26/03/2015 Put 15.000 2.765 2.765 0.000   0 2.765
CPUWN8 23/04/2015 Call 10.250 2.145 2.145 0.000   0 2.145
CPUWO8 23/04/2015 Put 10.250 0.105 0.105 0.000   0 0.105
CPUWP8 23/04/2015 Call 10.500 1.925 1.925 0.000   0 1.925
CPUWQ8 23/04/2015 Put 10.500 0.135 0.135 0.000   0 0.135
CPUWR8 23/04/2015 Call 10.750 1.710 1.710 0.000   0 1.710
CPUWS8 23/04/2015 Put 10.750 0.170 0.170 0.000   0 0.170
CPUWT8 23/04/2015 Call 11.000 1.500 1.500 0.000   0 1.500
CPUWU8 23/04/2015 Put 11.000 0.220 0.220 0.000   0 0.220
CPUWV8 23/04/2015 Call 11.250 1.305 1.305 0.000   0 1.305
CPUWW8 23/04/2015 Put 11.250 0.275 0.275 0.000   0 0.275
CPUWX8 23/04/2015 Call 11.500 1.120 1.120 0.000   0 1.120
CPUWY8 23/04/2015 Put 11.500 0.345 0.345 0.000   0 0.345
CPUWZ8 23/04/2015 Call 11.750 0.950 0.950 0.000   0 0.950
CPUX18 23/04/2015 Put 11.750 0.430 0.430 0.000   0 0.430
CPUX28 23/04/2015 Call 12.000 0.795 0.795 0.000   0 0.795
CPUX38 23/04/2015 Put 12.000 0.530 0.530 0.000   0 0.530
CPUX48 23/04/2015 Call 12.250 0.660 0.660 0.000   0 0.660
CPUX58 23/04/2015 Put 12.250 0.645 0.645 0.000   0 0.645
CPUX68 23/04/2015 Call 12.500 0.535 0.535 0.000   0 0.535
CPUX78 23/04/2015 Put 12.500 0.770 0.770 0.000   0 0.770
CPUX88 23/04/2015 Call 12.750 0.425 0.425 0.000   0 0.425
CPUX98 23/04/2015 Put 12.750 0.915 0.915 0.000   0 0.915
CPUXA8 23/04/2015 Call 13.000 0.335 0.335 0.000   0 0.335
CPUXB8 23/04/2015 Put 13.000 1.080 1.080 0.000   0 1.080
CPUXC8 23/04/2015 Call 13.250 0.265 0.265 0.000   0 0.265
CPUXD8 23/04/2015 Put 13.250 1.260 1.260 0.000   0 1.260
CPUXF8 23/04/2015 Call 13.500 0.205 0.205 0.000   0 0.205
CPUXG8 23/04/2015 Put 13.500 1.450 1.450 0.000   0 1.450
CPUXH8 23/04/2015 Call 13.750 0.160 0.160 0.000   0 0.160
CPUXI8 23/04/2015 Put 13.750 1.655 1.655 0.000   0 1.655
CPUXK8 23/04/2015 Call 14.000            
CPUXL8 23/04/2015 Put 14.000            
CPUPZ8 25/06/2015 Call 0.010 12.340 12.340 0.000   0 12.340
CPULD9 25/06/2015 Call 7.500 4.845 4.845 0.000   40 4.845
CPULE9 25/06/2015 Put 7.500 0.025 0.025 0.000   200 0.025
CPULB9 25/06/2015 Call 8.500 3.875 3.875 0.000   0 3.875
CPULC9 25/06/2015 Put 8.500 0.045 0.045 0.000   0 0.045
CPUL99 25/06/2015 Call 9.000 3.390 3.390 0.000   0 3.390
CPULA9 25/06/2015 Put 9.000 0.065 0.065 0.000   0 0.065
CPULJ9 25/06/2015 Call 9.500 2.920 2.920 0.000   0 2.920
CPULK9 25/06/2015 Put 9.500 0.095 0.095 0.000   0 0.095
CPUWJ8 25/06/2015 Call 9.750 2.685 2.685 0.000   0 2.685
CPUWK8 25/06/2015 Put 9.750 0.115 0.115 0.000   0 0.115
CPUNN9 25/06/2015 Call 10.000 2.455 2.455 0.000   100 2.455
CPUNO9 25/06/2015 Put 10.000 0.135 0.135 0.000   115 0.135
CPUTK8 25/06/2015 Call 10.250 2.235 2.235 0.000   0 2.235
CPUTL8 25/06/2015 Put 10.250 0.170 0.170 0.000   0 0.170
CPUQ99 25/06/2015 Call 10.500 2.020 2.020 0.000   0 2.020
CPUQA9 25/06/2015 Put 10.500 0.205 0.205 0.000   0 0.205
CPUNS8 25/06/2015 Call 10.750 1.815 1.815 0.000   0 1.815
CPUNT8 25/06/2015 Put 10.750 0.250 0.250 0.000   0 0.250
CPUSA9 25/06/2015 Call 11.000 1.620 1.620 0.000   0 1.620
CPUSB9 25/06/2015 Put 11.000 0.305 0.305 0.000   0 0.305
CPUNY8 25/06/2015 Call 11.250 1.435 1.435 0.000   200 1.435
CPUNZ8 25/06/2015 Put 11.250 0.365 0.365 0.000   0 0.365
CPUYK9 25/06/2015 Call 11.500 1.265 1.265 0.000   0 1.265
CPUYL9 25/06/2015 Put 11.500 0.440 0.440 0.000   25 0.440
CPUNO8 25/06/2015 Call 11.750 1.100 1.100 0.000   0 1.100
CPUNP8 25/06/2015 Put 11.750 0.525 0.525 0.000   5 0.525
CPUZC9 25/06/2015 Call 12.000 0.950 0.950 0.000   30 0.950
CPUZD9 25/06/2015 Put 12.000 0.625 0.625 0.000   42 0.625
CPUP18 25/06/2015 Call 12.250 0.815 0.815 0.000   10 0.815
CPUP28 25/06/2015 Put 12.250 0.735 0.735 0.000   0 0.735
CPUDO7 25/06/2015 Call 12.500 0.685 0.685 0.000   0 0.685
CPUDP7 25/06/2015 Put 12.500 0.860 0.860 0.000   40 0.860
CPUNQ8 25/06/2015 Call 12.750 0.575 0.575 0.000   0 0.575
CPUNR8 25/06/2015 Put 12.750 1.000 1.000 0.000   0 1.000
CPUFV7 25/06/2015 Call 13.000 0.480 0.480 0.000   0 0.480
CPUFW7 25/06/2015 Put 13.000 1.155 1.155 0.000   25 1.155
CPUNW8 25/06/2015 Call 13.250 0.390 0.390 0.000   45 0.390
CPUNX8 25/06/2015 Put 13.250 1.320 1.320 0.000   40 1.320
CPULB7 25/06/2015 Call 13.500 0.320 0.320 0.000   0 0.320
CPULC7 25/06/2015 Put 13.500 1.505 1.505 0.000   0 1.505
CPUP38 25/06/2015 Call 13.750 0.255 0.255 0.000   0 0.255
CPUP48 25/06/2015 Put 13.750 1.695 1.695 0.000   0 1.695
CPUFN8 25/06/2015 Call 14.000 0.205 0.205 0.000   100 0.205
CPUFO8 25/06/2015 Put 14.000 1.895 1.895 0.000   0 1.895
CPUNU8 25/06/2015 Call 14.250 0.165 0.165 0.000   0 0.165
CPUNV8 25/06/2015 Put 14.250 2.105 2.105 0.000   0 2.105
CPUJK8 25/06/2015 Call 14.500 0.125 0.125 0.000   0 0.125
CPUJL8 25/06/2015 Put 14.500 2.320 2.320 0.000   0 2.320
CPUQH8 25/06/2015 Call 14.750 0.095 0.095 0.000   150 0.095
CPUQI8 25/06/2015 Put 14.750 2.545 2.545 0.000   0 2.545
CPUM28 25/06/2015 Call 15.000 0.075 0.075 0.000   150 0.075
CPUM38 25/06/2015 Put 15.000 2.775 2.775 0.000   0 2.775
CPUVT8 24/09/2015 Call 0.010 12.280 12.280 0.000   0 12.280
CPUVU7 24/09/2015 Call 8.500 3.895 3.895 0.000   20 3.895
CPUVV7 24/09/2015 Put 8.500 0.080 0.080 0.000   0 0.080
CPUW37 24/09/2015 Call 9.000 3.430 3.430 0.000   0 3.430
CPUW47 24/09/2015 Put 9.000 0.115 0.115 0.000   0 0.115
CPUVO7 24/09/2015 Call 9.500 2.975 2.975 0.000   0 2.975
CPUVP7 24/09/2015 Put 9.500 0.165 0.165 0.000   0 0.165
CPUWL8 24/09/2015 Call 9.750 2.750 2.750 0.000   0 2.750
CPUWM8 24/09/2015 Put 9.750 0.195 0.195 0.000   0 0.195
CPUW17 24/09/2015 Call 10.000 2.530 2.530 0.000   0 2.530
CPUW27 24/09/2015 Put 10.000 0.230 0.230 0.000   0 0.230
CPUVU8 24/09/2015 Call 10.250 2.320 2.320 0.000   0 2.320
CPUVV8 24/09/2015 Put 10.250 0.275 0.275 0.000   0 0.275
CPUVQ7 24/09/2015 Call 10.500 2.115 2.115 0.000   0 2.115
CPUVR7 24/09/2015 Put 10.500 0.325 0.325 0.000   0 0.325
CPUV78 24/09/2015 Call 10.750 1.925 1.925 0.000   0 1.925
CPUV88 24/09/2015 Put 10.750 0.385 0.385 0.000   0 0.385
CPUVW7 24/09/2015 Call 11.000 1.745 1.745 0.000   0 1.745
CPUVX7 24/09/2015 Put 11.000 0.445 0.445 0.000   15 0.445
CPUV38 24/09/2015 Call 11.250 1.575 1.575 0.000   0 1.575
CPUV48 24/09/2015 Put 11.250 0.525 0.525 0.000   0 0.525
CPUVS7 24/09/2015 Call 11.500 1.410 1.410 0.000   0 1.410
CPUVT7 24/09/2015 Put 11.500 0.605 0.605 0.000   0 0.605
CPUV98 24/09/2015 Call 11.750 1.255 1.255 0.000   0 1.255
CPUVA8 24/09/2015 Put 11.750 0.705 0.705 0.000   0 0.705
CPUVY7 24/09/2015 Call 12.000 1.110 1.110 0.000   0 1.110
CPUVZ7 24/09/2015 Put 12.000 0.805 0.805 0.000   0 0.805
CPUV18 24/09/2015 Call 12.250 0.975 0.975 0.000   0 0.975
CPUV28 24/09/2015 Put 12.250 0.925 0.925 0.000   0 0.925
CPUWE7 24/09/2015 Call 12.500 0.850 0.850 0.000   0 0.850
CPUWF7 24/09/2015 Put 12.500 1.050 1.050 0.000   0 1.050
CPUV58 24/09/2015 Call 12.750 0.740 0.740 0.000   0 0.740
CPUV68 24/09/2015 Put 12.750 1.185 1.185 0.000   0 1.185
CPUXR7 24/09/2015 Call 13.000 0.635 0.635 0.000   10 0.635
CPUXS7 24/09/2015 Put 13.000 1.335 1.335 0.000   0 1.335
CPUUW8 24/09/2015 Call 13.250 0.545 0.545 0.000   0 0.545
CPUUX8 24/09/2015 Put 13.250 1.495 1.495 0.000   0 1.495
CPUCF8 24/09/2015 Call 13.500 0.470 0.470 0.000   0 0.470
CPUCG8 24/09/2015 Put 13.500 1.670 1.670 0.000   40 1.670
CPUUY8 24/09/2015 Call 13.750 0.400 0.400 0.000   0 0.400
CPUUZ8 24/09/2015 Put 13.750 1.850 1.850 0.000   0 1.850
CPUFP8 24/09/2015 Call 14.000 0.335 0.335 0.000   0 0.335
CPUFQ8 24/09/2015 Put 14.000 2.035 2.035 0.000   0 2.035
CPUKK8 24/09/2015 Call 14.500 0.230 0.230 0.000   50 0.230
CPUKL8 24/09/2015 Put 14.500 2.425 2.425 0.000   0 2.425
CPUM48 24/09/2015 Call 15.000 0.155 0.155 0.000   10 0.155
CPUM58 24/09/2015 Put 15.000 2.840 2.840 0.000   0 2.840
CPUW58 17/12/2015 Call 9.500 2.885 2.885 0.000   0 2.885
CPUW68 17/12/2015 Put 9.500 0.105 0.105 0.000   0 0.105
CPUTM8 17/12/2015 Call 10.000 2.445 2.445 0.000   0 2.445
CPUTN8 17/12/2015 Put 10.000 0.175 0.175 0.000   100 0.175
CPUPP8 17/12/2015 Call 10.500 2.045 2.045 0.000   0 2.045
CPUPQ8 17/12/2015 Put 10.500 0.280 0.280 0.000   0 0.280
CPUPV8 17/12/2015 Call 11.000 1.680 1.680 0.000   0 1.680
CPUPW8 17/12/2015 Put 11.000 0.425 0.425 0.000   0 0.425
CPUPN8 17/12/2015 Call 11.500 1.360 1.360 0.000   0 1.360
CPUPO8 17/12/2015 Put 11.500 0.605 0.605 0.000   0 0.605
CPUP78 17/12/2015 Call 12.000 1.085 1.085 0.000   0 1.085
CPUP88 17/12/2015 Put 12.000 0.830 0.830 0.000   40 0.830
CPUPT8 17/12/2015 Call 12.500 0.850 0.850 0.000   0 0.850
CPUPU8 17/12/2015 Put 12.500 1.095 1.095 0.000   0 1.095
CPUP98 17/12/2015 Call 13.000 0.660 0.660 0.000   0 0.660
CPUPM8 17/12/2015 Put 13.000 1.400 1.400 0.000   0 1.400
CPUPR8 17/12/2015 Call 13.500 0.500 0.500 0.000   0 0.500
CPUPS8 17/12/2015 Put 13.500 1.735 1.735 0.000   0 1.735
CPUP58 17/12/2015 Call 14.000 0.375 0.375 0.000   0 0.375
CPUP68 17/12/2015 Put 14.000 2.110 2.110 0.000   30 2.110
CPUPX8 17/12/2015 Call 14.500 0.280 0.280 0.000   50 0.280
CPUPY8 17/12/2015 Put 14.500 2.505 2.505 0.000   0 2.505
CPUQ18 17/12/2015 Call 15.000 0.205 0.205 0.000   0 0.205
CPUQ28 17/12/2015 Put 15.000 2.925 2.925 0.000   0 2.925
CPUW78 23/03/2016 Call 9.500 2.895 2.895 0.000   0 2.895
CPUW88 23/03/2016 Put 9.500 0.125 0.125 0.000   0 0.125
CPUVW8 23/03/2016 Call 10.000 2.465 2.465 0.000   0 2.465
CPUVX8 23/03/2016 Put 10.000 0.205 0.205 0.000   0 0.205
CPUVR8 23/03/2016 Call 10.500 2.070 2.070 0.000   0 2.070
CPUVS8 23/03/2016 Put 10.500 0.320 0.320 0.000   0 0.320
CPUVH8 23/03/2016 Call 11.000 1.720 1.720 0.000   0 1.720
CPUVI8 23/03/2016 Put 11.000 0.470 0.470 0.000   0 0.470
CPUVN8 23/03/2016 Call 11.500 1.405 1.405 0.000   0 1.405
CPUVO8 23/03/2016 Put 11.500 0.655 0.655 0.000   0 0.655
CPUVF8 23/03/2016 Call 12.000 1.135 1.135 0.000   0 1.135
CPUVG8 23/03/2016 Put 12.000 0.880 0.880 0.000   0 0.880
CPUVJ8 23/03/2016 Call 12.500 0.900 0.900 0.000   0 0.900
CPUVK8 23/03/2016 Put 12.500 1.145 1.145 0.000   0 1.145
CPUVD8 23/03/2016 Call 13.000 0.710 0.710 0.000   0 0.710
CPUVE8 23/03/2016 Put 13.000 1.445 1.445 0.000   0 1.445
CPUVP8 23/03/2016 Call 13.500 0.550 0.550 0.000   0 0.550
CPUVQ8 23/03/2016 Put 13.500 1.775 1.775 0.000   0 1.775
CPUVB8 23/03/2016 Call 14.000 0.420 0.420 0.000   0 0.420
CPUVC8 23/03/2016 Put 14.000 2.135 2.135 0.000   0 2.135
CPUVL8 23/03/2016 Call 14.500 0.315 0.315 0.000   0 0.315
CPUVM8 23/03/2016 Put 14.500 2.530 2.530 0.000   0 2.530

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.