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 12.100 0.000 12.060 12.100 12.020 12.130 11.960 912,830 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPULW9 27/08/2015 Call 0.010 11.970 11.970 0.000   0 11.975
CPUNM9 27/08/2015 Call 10.000 2.125 2.125 0.000   0 2.120
CPUNN9 27/08/2015 Put 10.000 0.010 0.010 0.000   0 0.010
CPUN29 27/08/2015 Call 10.250 1.875 1.875 0.000   0 1.875
CPUN39 27/08/2015 Put 10.250 0.020 0.020 0.000   0 0.020
CPUEQ9 27/08/2015 Call 10.500 1.625 1.625 0.000   40 1.630
CPUER9 27/08/2015 Put 10.500 0.030 0.030 0.000   0 0.035
CPUE99 27/08/2015 Call 10.750 1.380 1.380 0.000   0 1.385
CPUEF9 27/08/2015 Put 10.750 0.045 0.045 0.050 68 443 0.050
CPUDY9 27/08/2015 Call 11.000 1.140 1.140 0.000   0 1.145
CPUDZ9 27/08/2015 Put 11.000 0.070 0.070 0.000   200 0.075
CPUES9 27/08/2015 Call 11.250 0.910 0.910 0.000   200 0.915
CPUET9 27/08/2015 Put 11.250 0.110 0.110 0.000   1,752 0.115
CPUEO9 27/08/2015 Call 11.500 0.700 0.700 0.000   0 0.700
CPUEP9 27/08/2015 Put 11.500 0.170 0.170 0.000   274 0.170
CPUEI9 27/08/2015 Call 11.750 0.510 0.510 0.000   0 0.510
CPUEJ9 27/08/2015 Put 11.750 0.250 0.250 0.000   1,344 0.255
CPUE59 27/08/2015 Call 12.000 0.355 0.355 0.000   475 0.350
CPUE69 27/08/2015 Put 12.000 0.365 0.365 0.000   332 0.370
CPUE19 27/08/2015 Call 12.250 0.230 0.230 0.195 140 393 0.225
CPUE29 27/08/2015 Put 12.250 0.505 0.505 0.000   400 0.510
CPUEM9 27/08/2015 Call 12.500 0.140 0.140 0.000   750 0.140
CPUEN9 27/08/2015 Put 12.500 0.680 0.680 0.000   386 0.685
CPUEG9 27/08/2015 Call 12.750 0.080 0.080 0.000   2,352 0.080
CPUEH9 27/08/2015 Put 12.750 0.880 0.880 0.000   0 0.880
CPUE79 27/08/2015 Call 13.000 0.045 0.045 0.000   598 0.045
CPUE89 27/08/2015 Put 13.000 1.100 1.100 0.000   4 1.100
CPUEW9 27/08/2015 Call 13.250 0.025 0.025 0.000   500 0.025
CPUEX9 27/08/2015 Put 13.250 1.330 1.330 0.000   0 1.330
CPUEK9 27/08/2015 Call 13.500 0.010 0.010 0.000   444 0.010
CPUEL9 27/08/2015 Put 13.500 1.570 1.570 0.000   0 1.570
CPUE39 27/08/2015 Call 13.750 0.006 0.006 0.000   0 0.006
CPUE49 27/08/2015 Put 13.750 1.815 1.815 0.000   0 1.810
CPUEU9 27/08/2015 Call 14.000 0.003 0.003 0.000   0 0.003
CPUEV9 27/08/2015 Put 14.000 2.065 2.065 0.000   0 2.060
CPUF49 27/08/2015 Call 14.250 0.001 0.001 0.000   60 0.001
CPUF59 27/08/2015 Put 14.250 2.310 2.310 0.000   0 2.305
CPUFJ9 27/08/2015 Call 14.500 0.001 0.001 0.000   0 0.000
CPUFK9 27/08/2015 Put 14.500 2.560 2.560 0.000   0 2.555
CPUFV9 27/08/2015 Call 14.750 0.000 0.000 0.000   0 0.000
CPUFW9 27/08/2015 Put 14.750 2.810 2.810 0.000   0 2.805
CPUG89 27/08/2015 Call 15.000 0.000 0.000 0.000   0 0.000
CPUG99 27/08/2015 Put 15.000 3.060 3.060 0.000   0 3.055
CPUGY9 27/08/2015 Call 15.500 0.000 0.000 0.000   0 0.000
CPUGZ9 27/08/2015 Put 15.500 3.560 3.560 0.000   0 3.550
CPUVT8 24/09/2015 Call 0.010 11.995 11.995 0.000   12,116 12.000
CPUVU7 24/09/2015 Call 8.500 3.610 3.610 0.000   20 3.610
CPUVV7 24/09/2015 Put 8.500 0.001 0.001 0.000   0 0.001
CPUW37 24/09/2015 Call 9.000 3.115 3.115 0.000   0 3.110
CPUW47 24/09/2015 Put 9.000 0.004 0.004 0.000   100 0.005
CPUZJ8 24/09/2015 Call 9.250 2.870 2.870 0.000   0 2.865
CPUZK8 24/09/2015 Put 9.250 0.008 0.008 0.000   0 0.008
CPUVO7 24/09/2015 Call 9.500 2.620 2.620 0.000   0 2.615
CPUVP7 24/09/2015 Put 9.500 0.015 0.015 0.000   0 0.015
CPUWL8 24/09/2015 Call 9.750 2.375 2.375 0.000   0 2.365
CPUWM8 24/09/2015 Put 9.750 0.020 0.020 0.000   0 0.025
CPUW17 24/09/2015 Call 10.000 2.125 2.125 0.000   0 2.120
CPUW27 24/09/2015 Put 10.000 0.035 0.035 0.000   20 0.035
CPUVU8 24/09/2015 Call 10.250 1.880 1.880 0.000   0 1.875
CPUVV8 24/09/2015 Put 10.250 0.050 0.050 0.000   0 0.050
CPUVQ7 24/09/2015 Call 10.500 1.635 1.635 0.000   0 1.635
CPUVR7 24/09/2015 Put 10.500 0.070 0.070 0.000   486 0.070
CPUV78 24/09/2015 Call 10.750 1.400 1.400 0.000   0 1.400
CPUV88 24/09/2015 Put 10.750 0.095 0.095 0.000   0 0.100
CPUVW7 24/09/2015 Call 11.000 1.170 1.170 0.000   0 1.175
CPUVX7 24/09/2015 Put 11.000 0.135 0.135 0.000   221 0.135
CPUV38 24/09/2015 Call 11.250 0.955 0.955 0.000   0 0.960
CPUV48 24/09/2015 Put 11.250 0.185 0.185 0.000   0 0.190
CPUVS7 24/09/2015 Call 11.500 0.760 0.760 0.000   0 0.765
CPUVT7 24/09/2015 Put 11.500 0.250 0.250 0.000   30 0.260
CPUV98 24/09/2015 Call 11.750 0.585 0.585 0.000   100 0.590
CPUVA8 24/09/2015 Put 11.750 0.340 0.340 0.000   50 0.345
CPUKP9 24/09/2015 Call 11.760 0.570 0.570 0.000   0 0.570
CPUKO9 24/09/2015 Put 11.760 0.345 0.345 0.310 500 0 0.350
CPUVY7 24/09/2015 Call 12.000 0.440 0.440 0.000   0 0.445
CPUVZ7 24/09/2015 Put 12.000 0.450 0.450 0.000   500 0.460
CPUKQ9 24/09/2015 Call 12.010 0.430 0.430 0.000   234 0.430
CPUKR9 24/09/2015 Put 12.010 0.455 0.455 0.000   0 0.460
CPUV18 24/09/2015 Call 12.250 0.320 0.320 0.000   150 0.325
CPUV28 24/09/2015 Put 12.250 0.590 0.590 0.000   0 0.595
CPUKT9 24/09/2015 Call 12.260 0.315 0.315 0.000   28 0.315
CPUKS9 24/09/2015 Put 12.260 0.590 0.590 0.000   0 0.600
CPUWE7 24/09/2015 Call 12.500 0.230 0.230 0.000   116 0.230
CPUWF7 24/09/2015 Put 12.500 0.750 0.750 0.000   15 0.755
CPUV58 24/09/2015 Call 12.750 0.155 0.155 0.000   116 0.160
CPUV68 24/09/2015 Put 12.750 0.930 0.930 0.000   0 0.940
CPUXR7 24/09/2015 Call 13.000 0.105 0.105 0.000   180 0.105
CPUXS7 24/09/2015 Put 13.000 1.135 1.135 0.000   10 1.140
CPUUW8 24/09/2015 Call 13.250 0.065 0.065 0.000   530 0.065
CPUUX8 24/09/2015 Put 13.250 1.355 1.355 0.000   0 1.355
CPUCF8 24/09/2015 Call 13.500 0.040 0.040 0.000   0 0.040
CPUCG8 24/09/2015 Put 13.500 1.585 1.585 0.000   40 1.585
CPUUY8 24/09/2015 Call 13.750 0.025 0.025 0.000   0 0.025
CPUUZ8 24/09/2015 Put 13.750 1.825 1.825 0.000   0 1.820
CPUFP8 24/09/2015 Call 14.000 0.015 0.015 0.000   3,120 0.015
CPUFQ8 24/09/2015 Put 14.000 2.065 2.065 0.000   0 2.065
CPUXO8 24/09/2015 Call 14.250 0.009 0.009 0.000   350 0.009
CPUXP8 24/09/2015 Put 14.250 2.315 2.315 0.000   0 2.310
CPUKK8 24/09/2015 Call 14.500 0.005 0.005 0.000   50 0.005
CPUKL8 24/09/2015 Put 14.500 2.560 2.560 0.000   0 2.560
CPUFX9 24/09/2015 Call 14.750 0.003 0.003 0.000   0 0.003
CPUFY9 24/09/2015 Put 14.750 2.810 2.810 0.000   0 2.805
CPUM48 24/09/2015 Call 15.000 0.002 0.002 0.000   12 0.002
CPUM58 24/09/2015 Put 15.000 3.060 3.060 0.000   0 3.055
CPUI19 24/09/2015 Call 15.500 0.000 0.000 0.000   0 0.000
CPUI29 24/09/2015 Put 15.500 3.560 3.560 0.000   0 3.555
CPUQ69 29/10/2015 Call 0.010 12.020 12.020 0.000   0 12.025
CPUNO9 29/10/2015 Call 10.000 2.125 2.125 0.000   0 2.120
CPUNP9 29/10/2015 Put 10.000 0.075 0.075 0.000   0 0.075
CPUN49 29/10/2015 Call 10.250 1.890 1.890 0.000   0 1.885
CPUN59 29/10/2015 Put 10.250 0.090 0.090 0.000   0 0.095
CPUKK9 29/10/2015 Call 10.500 1.660 1.660 0.000   0 1.660
CPUKL9 29/10/2015 Put 10.500 0.115 0.115 0.000   0 0.120
CPUKM9 29/10/2015 Call 10.750 1.435 1.435 0.000   0 1.440
CPUKN9 29/10/2015 Put 10.750 0.155 0.155 0.000   0 0.160
CPUJW9 29/10/2015 Call 11.000 1.225 1.225 0.000   0 1.230
CPUJX9 29/10/2015 Put 11.000 0.205 0.205 0.000   0 0.210
CPUK59 29/10/2015 Call 11.250 1.030 1.030 0.000   0 1.035
CPUK69 29/10/2015 Put 11.250 0.270 0.270 0.000   0 0.275
CPUJO9 29/10/2015 Call 11.500 0.855 0.855 0.000   5 0.860
CPUJP9 29/10/2015 Put 11.500 0.345 0.345 0.000   35 0.355
CPUJC9 29/10/2015 Call 11.750 0.695 0.695 0.000   0 0.700
CPUJD9 29/10/2015 Put 11.750 0.440 0.440 0.000   0 0.450
CPUJU9 29/10/2015 Call 12.000 0.555 0.555 0.000   0 0.560
CPUJV9 29/10/2015 Put 12.000 0.550 0.550 0.000   0 0.560
CPUK39 29/10/2015 Call 12.250 0.440 0.440 0.000   0 0.440
CPUK49 29/10/2015 Put 12.250 0.685 0.685 0.000   20 0.695
CPUJE9 29/10/2015 Call 12.500 0.340 0.340 0.000   244 0.340
CPUJF9 29/10/2015 Put 12.500 0.835 0.835 0.000   0 0.845
CPUJG9 29/10/2015 Call 12.750 0.260 0.260 0.000   30 0.255
CPUJH9 29/10/2015 Put 12.750 1.010 1.010 0.000   0 1.015
CPUJS9 29/10/2015 Call 13.000 0.195 0.195 0.000   8,189 0.190
CPUJT9 29/10/2015 Put 13.000 1.195 1.195 0.000   0 1.200
CPUK19 29/10/2015 Call 13.250 0.140 0.140 0.000   1,050 0.140
CPUK29 29/10/2015 Put 13.250 1.400 1.400 0.000   0 1.400
CPUJK9 29/10/2015 Call 13.500 0.100 0.100 0.000   0 0.100
CPUJL9 29/10/2015 Put 13.500 1.615 1.615 0.000   0 1.615
CPUJI9 29/10/2015 Call 13.750 0.070 0.070 0.000   0 0.070
CPUJJ9 29/10/2015 Put 13.750 1.845 1.845 0.000   0 1.840
CPUJQ9 29/10/2015 Call 14.000 0.050 0.050 0.000   0 0.050
CPUJR9 29/10/2015 Put 14.000 2.075 2.075 0.000   0 2.075
CPUJY9 29/10/2015 Call 14.250 0.035 0.035 0.000   0 0.035
CPUJZ9 29/10/2015 Put 14.250 2.320 2.320 0.000   0 2.315
CPUJM9 29/10/2015 Call 14.500 0.025 0.025 0.000   0 0.025
CPUJN9 29/10/2015 Put 14.500 2.565 2.565 0.000   0 2.560
CPUKG9 29/10/2015 Call 14.750 0.015 0.015 0.000   0 0.015
CPUKH9 29/10/2015 Put 14.750 2.815 2.815 0.000   0 2.805
CPUNQ9 26/11/2015 Call 10.000 2.150 2.150 0.000   0 2.125
CPUNR9 26/11/2015 Put 10.000 0.090 0.090 0.000   0 0.095
CPUN69 26/11/2015 Call 10.250 1.925 1.925 0.000   0 1.915
CPUN79 26/11/2015 Put 10.250 0.120 0.120 0.000   0 0.125
CPUM29 26/11/2015 Call 10.500 1.700 1.700 0.000   0 1.705
CPUM39 26/11/2015 Put 10.500 0.155 0.155 0.000   151 0.160
CPULZ9 26/11/2015 Call 10.750 1.490 1.490 0.000   0 1.500
CPUM19 26/11/2015 Put 10.750 0.195 0.195 0.000   0 0.205
CPUKW9 26/11/2015 Call 11.000 1.290 1.290 0.000   2 1.300
CPUKX9 26/11/2015 Put 11.000 0.250 0.250 0.000   119 0.255
CPUKY9 26/11/2015 Call 11.250 1.105 1.105 0.000   0 1.115
CPUKZ9 26/11/2015 Put 11.250 0.315 0.315 0.000   0 0.325
CPUL19 26/11/2015 Call 11.500 0.940 0.940 0.850 24 4 0.945
CPUL29 26/11/2015 Put 11.500 0.400 0.400 0.000   0 0.405
CPUL39 26/11/2015 Call 11.750 0.780 0.780 0.000   14 0.785
CPUL49 26/11/2015 Put 11.750 0.495 0.495 0.000   0 0.505
CPUL59 26/11/2015 Call 12.000 0.640 0.640 0.000   50 0.640
CPUL69 26/11/2015 Put 12.000 0.610 0.610 0.000   0 0.615
CPUL79 26/11/2015 Call 12.250 0.520 0.520 0.000   14 0.515
CPUL89 26/11/2015 Put 12.250 0.740 0.740 0.000   0 0.750
CPUL99 26/11/2015 Call 12.500 0.415 0.415 0.000   0 0.410
CPULA9 26/11/2015 Put 12.500 0.895 0.895 0.000   0 0.900
CPULB9 26/11/2015 Call 12.750 0.330 0.330 0.000   0 0.325
CPULC9 26/11/2015 Put 12.750 1.065 1.065 0.000   0 1.065
CPULF9 26/11/2015 Call 13.000 0.260 0.260 0.000   0 0.255
CPULG9 26/11/2015 Put 13.000 1.250 1.250 0.000   0 1.250
CPULH9 26/11/2015 Call 13.250 0.200 0.200 0.000   250 0.195
CPULI9 26/11/2015 Put 13.250 1.445 1.445 0.000   0 1.445
CPULL9 26/11/2015 Call 13.500 0.150 0.150 0.000   743 0.150
CPULM9 26/11/2015 Put 13.500 1.650 1.650 0.000   0 1.650
CPULN9 26/11/2015 Call 13.750 0.115 0.115 0.000   0 0.115
CPULO9 26/11/2015 Put 13.750 1.870 1.870 0.000   0 1.870
CPULP9 26/11/2015 Call 14.000 0.085 0.085 0.000   60 0.085
CPULQ9 26/11/2015 Put 14.000 2.095 2.095 0.000   0 2.095
CPULR9 26/11/2015 Call 14.250 0.065 0.065 0.000   0 0.065
CPULS9 26/11/2015 Put 14.250 2.330 2.330 0.000   0 2.325
CPULT9 26/11/2015 Call 14.500 0.045 0.045 0.000   0 0.050
CPULU9 26/11/2015 Put 14.500 2.570 2.570 0.000   0 2.570
CPULX9 26/11/2015 Call 14.750 0.035 0.035 0.000   0 0.035
CPULY9 26/11/2015 Put 14.750 2.815 2.815 0.000   0 2.810
CPUBR9 17/12/2015 Call 0.010 12.060 12.060 0.000   0 12.065
CPUZ38 17/12/2015 Call 9.000 3.125 3.125 0.000   0 3.130
CPUZ48 17/12/2015 Put 9.000 0.055 0.055 0.000   241 0.055
CPUW58 17/12/2015 Call 9.500 2.640 2.640 0.000   0 2.640
CPUW68 17/12/2015 Put 9.500 0.085 0.085 0.000   262 0.085
CPUZV8 17/12/2015 Call 9.750 2.410 2.410 0.000   0 2.405
CPUZW8 17/12/2015 Put 9.750 0.105 0.105 0.000   151 0.100
CPUTM8 17/12/2015 Call 10.000 2.180 2.180 0.000   0 2.175
CPUTN8 17/12/2015 Put 10.000 0.130 0.130 0.000   227 0.125
CPUZL8 17/12/2015 Call 10.250 1.960 1.960 0.000   0 1.960
CPUZM8 17/12/2015 Put 10.250 0.165 0.165 0.000   60 0.160
CPUPP8 17/12/2015 Call 10.500 1.745 1.745 0.000   0 1.750
CPUPQ8 17/12/2015 Put 10.500 0.200 0.200 0.000   0 0.200
CPUZX8 17/12/2015 Call 10.750 1.545 1.545 0.000   250 1.550
CPUZY8 17/12/2015 Put 10.750 0.255 0.255 0.000   131 0.255
CPUPV8 17/12/2015 Call 11.000 1.355 1.355 0.000   0 1.360
CPUPW8 17/12/2015 Put 11.000 0.315 0.315 0.000   0 0.315
CPUZN8 17/12/2015 Call 11.250 1.175 1.175 0.000   0 1.180
CPUZO8 17/12/2015 Put 11.250 0.385 0.385 0.000   0 0.385
CPUPN8 17/12/2015 Call 11.500 1.010 1.010 0.910 8 50 1.020
CPUPO8 17/12/2015 Put 11.500 0.470 0.470 0.000   140 0.470
CPUZR8 17/12/2015 Call 11.750 0.860 0.860 0.000   15 0.865
CPUZS8 17/12/2015 Put 11.750 0.570 0.570 0.000   15 0.570
CPUP78 17/12/2015 Call 12.000 0.725 0.725 0.000   0 0.730
CPUP88 17/12/2015 Put 12.000 0.685 0.685 0.000   79 0.680
CPUB19 17/12/2015 Call 12.250 0.605 0.605 0.000   10 0.605
CPUB29 17/12/2015 Put 12.250 0.815 0.815 0.000   10 0.810
CPUPT8 17/12/2015 Call 12.500 0.500 0.500 0.000   10 0.500
CPUPU8 17/12/2015 Put 12.500 0.960 0.960 0.000   500 0.955
CPUZP8 17/12/2015 Call 12.750 0.405 0.405 0.000   0 0.405
CPUZQ8 17/12/2015 Put 12.750 1.120 1.120 0.000   20 1.115
CPUP98 17/12/2015 Call 13.000 0.325 0.325 0.000   0 0.325
CPUPM8 17/12/2015 Put 13.000 1.290 1.290 0.000   0 1.290
CPUZT8 17/12/2015 Call 13.250 0.260 0.260 0.000   40 0.260
CPUZU8 17/12/2015 Put 13.250 1.480 1.480 0.000   0 1.475
CPUPR8 17/12/2015 Call 13.500 0.205 0.205 0.000   37 0.205
CPUPS8 17/12/2015 Put 13.500 1.680 1.680 0.000   30 1.680
CPUBW9 17/12/2015 Call 13.750 0.155 0.155 0.000   0 0.155
CPUBX9 17/12/2015 Put 13.750 1.890 1.890 0.000   0 1.890
CPUP58 17/12/2015 Call 14.000 0.120 0.120 0.000   0 0.120
CPUP68 17/12/2015 Put 14.000 2.110 2.110 0.000   30 2.110
CPUF69 17/12/2015 Call 14.250 0.090 0.090 0.000   0 0.095
CPUF79 17/12/2015 Put 14.250 2.345 2.345 0.000   0 2.340
CPUPX8 17/12/2015 Call 14.500 0.070 0.070 0.000   50 0.070
CPUPY8 17/12/2015 Put 14.500 2.580 2.580 0.000   0 2.580
CPUFZ9 17/12/2015 Call 14.750 0.050 0.050 0.000   0 0.055
CPUG19 17/12/2015 Put 14.750 2.820 2.820 0.000   0 2.820
CPUQ18 17/12/2015 Call 15.000 0.040 0.040 0.000   0 0.040
CPUQ28 17/12/2015 Put 15.000 3.065 3.065 0.000   0 3.065
CPUI39 17/12/2015 Call 15.500 0.020 0.020 0.000   0 0.020
CPUI49 17/12/2015 Put 15.500 3.560 3.560 0.000   0 3.560
CPUQ79 28/01/2016 Call 10.250 2.035 2.035 0.000      
CPUQ89 28/01/2016 Put 10.250 0.205 0.205 0.000      
CPUP39 28/01/2016 Call 10.500 1.820 1.820 0.000   0 1.835
CPUP49 28/01/2016 Put 10.500 0.250 0.250 0.000   151 0.235
CPUQ49 28/01/2016 Call 10.750 1.615 1.615 0.000   0 1.630
CPUQ59 28/01/2016 Put 10.750 0.300 0.300 0.000   0 0.295
CPUPV9 28/01/2016 Call 11.000 1.430 1.430 0.000   0 1.440
CPUPW9 28/01/2016 Put 11.000 0.370 0.370 0.000   0 0.365
CPUPN9 28/01/2016 Call 11.250 1.255 1.255 0.000   0 1.265
CPUPO9 28/01/2016 Put 11.250 0.445 0.445 0.000   0 0.440
CPUP79 28/01/2016 Call 11.500 1.090 1.090 1.005 4 0 1.105
CPUP89 28/01/2016 Put 11.500 0.535 0.535 0.000   0 0.530
CPUQ29 28/01/2016 Call 11.750 0.945 0.945 0.865 2 9 0.955
CPUQ39 28/01/2016 Put 11.750 0.640 0.640 0.000   0 0.635
CPUPT9 28/01/2016 Call 12.000 0.810 0.810 0.750 35 0 0.815
CPUPU9 28/01/2016 Put 12.000 0.755 0.755 0.000   0 0.745
CPUP19 28/01/2016 Call 12.250 0.690 0.690 0.000   0 0.690
CPUP29 28/01/2016 Put 12.250 0.880 0.880 0.000   0 0.870
CPUP99 28/01/2016 Call 12.500 0.590 0.590 0.000   0 0.585
CPUPK9 28/01/2016 Put 12.500 1.025 1.025 0.000   0 1.010
CPUPZ9 28/01/2016 Call 12.750 0.490 0.490 0.000   0 0.485
CPUQ19 28/01/2016 Put 12.750 1.175 1.175 0.000   0 1.170
CPUPP9 28/01/2016 Call 13.000 0.405 0.405 0.000   0 0.410
CPUPQ9 28/01/2016 Put 13.000 1.345 1.345 0.000   0 1.340
CPUP59 28/01/2016 Call 13.250 0.330 0.330 0.000   0 0.340
CPUP69 28/01/2016 Put 13.250 1.525 1.525 0.000   0 1.525
CPUPL9 28/01/2016 Call 13.500 0.265 0.265 0.000   0 0.275
CPUPM9 28/01/2016 Put 13.500 1.715 1.715 0.000   0 1.715
CPUPX9 28/01/2016 Call 13.750 0.220 0.220 0.000   0 0.220
CPUPY9 28/01/2016 Put 13.750 1.920 1.920 0.000   0 1.920
CPUPR9 28/01/2016 Call 14.000 0.175 0.175 0.000   0 0.180
CPUPS9 28/01/2016 Put 14.000 2.130 2.130 0.000   0 2.135
CPUJ79 23/03/2016 Call 0.010 11.980 11.980 0.000   0 11.985
CPUZ58 23/03/2016 Call 9.000 3.160 3.160 0.000   0 3.170
CPUZ68 23/03/2016 Put 9.000 0.120 0.120 0.000   0 0.120
CPUW78 23/03/2016 Call 9.500 2.705 2.705 0.000   0 2.715
CPUW88 23/03/2016 Put 9.500 0.170 0.170 0.000   0 0.175
CPUVW8 23/03/2016 Call 10.000 2.270 2.270 0.000   0 2.285
CPUVX8 23/03/2016 Put 10.000 0.245 0.245 0.000   0 0.250
CPUN89 23/03/2016 Call 10.250 2.065 2.065 0.000   0 2.080
CPUN99 23/03/2016 Put 10.250 0.295 0.295 0.000   0 0.300
CPUVR8 23/03/2016 Call 10.500 1.865 1.865 0.000   0 1.880
CPUVS8 23/03/2016 Put 10.500 0.350 0.350 0.000   100 0.355
CPUJ89 23/03/2016 Call 10.750 1.680 1.680 0.000   0 1.690
CPUJ99 23/03/2016 Put 10.750 0.415 0.415 0.000   0 0.420
CPUVH8 23/03/2016 Call 11.000 1.505 1.505 0.000   0 1.510
CPUVI8 23/03/2016 Put 11.000 0.495 0.495 0.000   0 0.495
CPUIM9 23/03/2016 Call 11.250 1.340 1.340 0.000   0 1.340
CPUIN9 23/03/2016 Put 11.250 0.580 0.580 0.000   10 0.580
CPUVN8 23/03/2016 Call 11.500 1.185 1.185 0.000   0 1.185
CPUVO8 23/03/2016 Put 11.500 0.680 0.680 0.000   21 0.680
CPUI59 23/03/2016 Call 11.750 1.040 1.040 0.000   0 1.035
CPUI69 23/03/2016 Put 11.750 0.785 0.785 0.000   8 0.785
CPUVF8 23/03/2016 Call 12.000 0.905 0.905 0.000   0 0.900
CPUVG8 23/03/2016 Put 12.000 0.910 0.910 0.000   10 0.910
CPUIK9 23/03/2016 Call 12.250 0.780 0.780 0.000   0 0.775
CPUIL9 23/03/2016 Put 12.250 1.035 1.035 0.000   40 1.040
CPUVJ8 23/03/2016 Call 12.500 0.675 0.675 0.000   0 0.665
CPUVK8 23/03/2016 Put 12.500 1.185 1.185 0.000   0 1.185
CPUI79 23/03/2016 Call 12.750 0.575 0.575 0.000   20 0.565
CPUI89 23/03/2016 Put 12.750 1.335 1.335 0.000   0 1.340
CPUVD8 23/03/2016 Call 13.000 0.490 0.490 0.000   0 0.485
CPUVE8 23/03/2016 Put 13.000 1.500 1.500 0.000   0 1.505
CPUII9 23/03/2016 Call 13.250 0.410 0.410 0.000   0 0.410
CPUIJ9 23/03/2016 Put 13.250 1.680 1.680 0.000   0 1.680
CPUVP8 23/03/2016 Call 13.500 0.345 0.345 0.000   0 0.345
CPUVQ8 23/03/2016 Put 13.500 1.860 1.860 0.000   0 1.865
CPUI99 23/03/2016 Call 13.750 0.285 0.285 0.000   0 0.285
CPUIF9 23/03/2016 Put 13.750 2.055 2.055 0.000   0 2.060
CPUVB8 23/03/2016 Call 14.000 0.235 0.235 0.000   0 0.235
CPUVC8 23/03/2016 Put 14.000 2.250 2.250 0.000   0 2.260
CPUIG9 23/03/2016 Call 14.250 0.195 0.195 0.000   0 0.195
CPUIH9 23/03/2016 Put 14.250 2.460 2.460 0.000   0 2.475
CPUVL8 23/03/2016 Call 14.500 0.155 0.155 0.000   10 0.160
CPUVM8 23/03/2016 Put 14.500 2.675 2.675 0.000   0 2.695
CPUKI9 23/03/2016 Call 14.750 0.130 0.130 0.000   0 0.130
CPUKJ9 23/03/2016 Put 14.750 2.900 2.900 0.000   0 2.920
CPUFL9 23/03/2016 Call 15.000 0.105 0.105 0.000   0 0.105
CPUFM9 23/03/2016 Put 15.000 3.125 3.125 0.000   0 3.145
CPUGK9 23/03/2016 Call 16.000 0.040 0.040 0.000   151 0.040
CPUGL9 23/03/2016 Put 16.000 4.070 4.070 0.000   0 4.060
CPUN19 23/06/2016 Call 0.010 12.060 12.060 0.000   0 12.065
CPUB39 23/06/2016 Call 9.500 2.780 2.780 0.000   0 2.780
CPUB49 23/06/2016 Put 9.500 0.245 0.245 0.000   0 0.245
CPUBG9 23/06/2016 Call 10.000 2.375 2.375 0.000   0 2.380
CPUBH9 23/06/2016 Put 10.000 0.340 0.340 0.000   0 0.340
CPUNK9 23/06/2016 Call 10.250 2.180 2.180 0.000   0 2.190
CPUNL9 23/06/2016 Put 10.250 0.390 0.390 0.000   0 0.395
CPUB99 23/06/2016 Call 10.500 1.995 1.995 0.000   0 2.000
CPUBF9 23/06/2016 Put 10.500 0.460 0.460 0.000   0 0.465
CPUMC9 23/06/2016 Call 10.750 1.815 1.815 0.000   0 1.825
CPUMD9 23/06/2016 Put 10.750 0.525 0.525 0.000   0 0.530
CPUBM9 23/06/2016 Call 11.000 1.650 1.650 0.000   0 1.655
CPUBO9 23/06/2016 Put 11.000 0.610 0.610 0.000   0 0.615
CPUM69 23/06/2016 Call 11.250 1.485 1.485 0.000   0 1.490
CPUM79 23/06/2016 Put 11.250 0.700 0.700 0.000   0 0.705
CPUBI9 23/06/2016 Call 11.500 1.340 1.340 0.000   0 1.345
CPUBJ9 23/06/2016 Put 11.500 0.805 0.805 0.000   0 0.805
CPUME9 23/06/2016 Call 11.750 1.195 1.195 0.000   0 1.200
CPUMF9 23/06/2016 Put 11.750 0.910 0.910 0.000   0 0.910
CPUBP9 23/06/2016 Call 12.000 1.070 1.070 0.000   0 1.075
CPUBQ9 23/06/2016 Put 12.000 1.035 1.035 0.000   0 1.035
CPUM49 23/06/2016 Call 12.250 0.945 0.945 0.000   0 0.950
CPUM59 23/06/2016 Put 12.250 1.160 1.160 0.000   0 1.160
CPUB59 23/06/2016 Call 12.500 0.840 0.840 0.000   0 0.845
CPUB69 23/06/2016 Put 12.500 1.305 1.305 0.000   0 1.305
CPUMA9 23/06/2016 Call 12.750 0.740 0.740 0.000   0 0.740
CPUMB9 23/06/2016 Put 12.750 1.450 1.450 0.000   0 1.455
CPUBK9 23/06/2016 Call 13.000 0.645 0.645 0.000   0 0.650
CPUBL9 23/06/2016 Put 13.000 1.615 1.615 0.000   0 1.615
CPUM89 23/06/2016 Call 13.250 0.565 0.565 0.000   0 0.570
CPUM99 23/06/2016 Put 13.250 1.780 1.780 0.000   0 1.780
CPUB79 23/06/2016 Call 13.500 0.490 0.490 0.000   0 0.495
CPUB89 23/06/2016 Put 13.500 1.955 1.955 0.000   0 1.960
CPUMG9 23/06/2016 Call 13.750 0.425 0.425 0.000   0 0.430
CPUMH9 23/06/2016 Put 13.750 2.140 2.140 0.000   0 2.140
CPUBY9 23/06/2016 Call 14.000 0.365 0.365 0.000   0 0.370
CPUBZ9 23/06/2016 Put 14.000 2.335 2.335 0.000   0 2.335
CPUNW9 23/06/2016 Call 14.250 0.315 0.315 0.000   0 0.320
CPUNX9 23/06/2016 Put 14.250 2.535 2.535 0.000   0 2.535
CPUC39 23/06/2016 Call 14.500 0.265 0.265 0.000   0 0.270
CPUC49 23/06/2016 Put 14.500 2.740 2.740 0.000   0 2.740
CPUFN9 23/06/2016 Call 15.000 0.195 0.195 0.000   0 0.195
CPUFO9 23/06/2016 Put 15.000 3.175 3.175 0.000   0 3.170
CPUGM9 23/06/2016 Call 16.000 0.095 0.095 0.000   0 0.100
CPUGN9 23/06/2016 Put 16.000 4.085 4.085 0.000   0 4.080
CPUNS9 29/09/2016 Call 9.500 2.680 2.680 0.000   0 2.680
CPUNT9 29/09/2016 Put 9.500 0.240 0.240 0.000   0 0.240
CPUKU9 29/09/2016 Call 10.000 2.280 2.280 0.000   0 2.280
CPUKV9 29/09/2016 Put 10.000 0.355 0.355 0.000   0 0.360
CPUJA9 29/09/2016 Call 10.500 1.920 1.920 0.000   0 1.920
CPUJB9 29/09/2016 Put 10.500 0.510 0.510 0.000   0 0.510
CPUJ39 29/09/2016 Call 11.000 1.595 1.595 0.000   0 1.595
CPUJ49 29/09/2016 Put 11.000 0.700 0.700 0.000   0 0.700
CPUIW9 29/09/2016 Call 11.500 1.315 1.315 0.000   0 1.315
CPUIX9 29/09/2016 Put 11.500 0.925 0.925 0.000   0 0.925
CPUJ19 29/09/2016 Call 12.000 1.070 1.070 0.000   0 1.070
CPUJ29 29/09/2016 Put 12.000 1.185 1.185 0.000   0 1.190
CPUIS9 29/09/2016 Call 12.500 0.865 0.865 0.000   0 0.865
CPUIT9 29/09/2016 Put 12.500 1.480 1.480 0.000   0 1.480
CPUIQ9 29/09/2016 Call 13.000 0.690 0.690 0.000   0 0.690
CPUIR9 29/09/2016 Put 13.000 1.800 1.800 0.000   0 1.805
CPUIU9 29/09/2016 Call 13.500 0.545 0.545 0.000   0 0.545
CPUIV9 29/09/2016 Put 13.500 2.150 2.150 0.000   0 2.155
CPUIY9 29/09/2016 Call 14.000 0.425 0.425 0.000   0 0.425
CPUIZ9 29/09/2016 Put 14.000 2.525 2.525 0.000   0 2.530
CPUIO9 29/09/2016 Call 14.500 0.335 0.335 0.000   0 0.335
CPUIP9 29/09/2016 Put 14.500 2.925 2.925 0.000   0 2.925
CPUJ59 29/09/2016 Call 15.000 0.260 0.260 0.000   0 0.260
CPUJ69 29/09/2016 Put 15.000 3.335 3.335 0.000   0 3.340
CPUNU9 22/12/2016 Call 9.500 2.750 2.750 0.000   0 2.750
CPUNV9 22/12/2016 Put 9.500 0.330 0.330 0.000   0 0.330
CPUMY9 22/12/2016 Call 10.000 2.375 2.375 0.000   0 2.375
CPUMZ9 22/12/2016 Put 10.000 0.465 0.465 0.000   0 0.465
CPUMI9 22/12/2016 Call 10.500 2.035 2.035 0.000   0 2.035
CPUMJ9 22/12/2016 Put 10.500 0.630 0.630 0.000   0 0.635
CPUMW9 22/12/2016 Call 11.000 1.730 1.730 0.000   0 1.730
CPUMX9 22/12/2016 Put 11.000 0.830 0.830 0.000   0 0.830
CPUMU9 22/12/2016 Call 11.500 1.465 1.465 0.000   0 1.465
CPUMV9 22/12/2016 Put 11.500 1.065 1.065 0.000   0 1.065
CPUMO9 22/12/2016 Call 12.000 1.235 1.235 0.000   0 1.235
CPUMP9 22/12/2016 Put 12.000 1.330 1.330 0.000   0 1.330
CPUMS9 22/12/2016 Call 12.500 1.030 1.030 0.000   0 1.030
CPUMT9 22/12/2016 Put 12.500 1.620 1.620 0.000   0 1.625
CPUMM9 22/12/2016 Call 13.000 0.855 0.855 0.000   0 0.855
CPUMN9 22/12/2016 Put 13.000 1.935 1.935 0.000   0 1.940
CPUMK9 22/12/2016 Call 13.500 0.705 0.705 0.000   0 0.705
CPUML9 22/12/2016 Put 13.500 2.280 2.280 0.000   0 2.285
CPUMQ9 22/12/2016 Call 14.000 0.580 0.580 0.000   0 0.580
CPUMR9 22/12/2016 Put 14.000 2.650 2.650 0.000   0 2.655
CPUNY9 22/12/2016 Call 14.500 0.475 0.475 0.000   0 0.475
CPUNZ9 22/12/2016 Put 14.500 3.030 3.030 0.000   0 3.035

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.