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 11.720 Up 0.090 11.590 11.830 11.630 11.840 11.550 1,503,757 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUDP7 22/12/2016 Call 0.010 11.720 11.720 0.000   0 11.720
CPUT37 22/12/2016 Call 7.000 4.725 4.725 0.000   0 4.725
CPUT47 22/12/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CPUJJ7 22/12/2016 Call 7.250 4.475 4.475 0.000   0 4.475
CPUJK7 22/12/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CPUUM9 22/12/2016 Call 7.500 4.225 4.225 0.000   0 4.225
CPUUN9 22/12/2016 Put 7.500 0.000 0.000 0.000   0 0.000
CPUGW7 22/12/2016 Call 7.750 3.975 3.975 0.000   0 3.975
CPUGX7 22/12/2016 Put 7.750 0.000 0.000 0.000   0 0.000
CPUU29 22/12/2016 Call 8.000 3.725 3.725 0.000   0 3.725
CPUU39 22/12/2016 Put 8.000 0.000 0.000 0.000   0 0.000
CPUXY7 22/12/2016 Call 8.010 3.715 3.715 0.000   0 3.715
CPUXZ7 22/12/2016 Put 8.010 0.000 0.000 0.000   0 0.000
CPUGY7 22/12/2016 Call 8.250 3.475 3.475 0.000   0 3.475
CPUGZ7 22/12/2016 Put 8.250 0.000 0.000 0.000   0 0.000
CPUSU9 22/12/2016 Call 8.500 3.225 3.225 0.000   0 3.225
CPUSV9 22/12/2016 Put 8.500 0.000 0.000 0.000   0 0.000
CPUE57 22/12/2016 Call 8.750 2.975 2.975 0.000   0 2.975
CPUE67 22/12/2016 Put 8.750 0.000 0.000 0.000   0 0.000
CPUSW9 22/12/2016 Call 9.000 2.725 2.725 0.000   0 2.725
CPUSX9 22/12/2016 Put 9.000 0.000 0.000 0.000   0 0.000
CPUDW7 22/12/2016 Call 9.250 2.475 2.475 0.000   0 2.475
CPUDX7 22/12/2016 Put 9.250 0.000 0.000 0.000   0 0.000
CPUNU9 22/12/2016 Call 9.500 2.225 2.225 0.000   0 2.225
CPUNV9 22/12/2016 Put 9.500 0.000 0.000 0.000   0 0.000
CPUCU7 22/12/2016 Call 9.750 1.975 1.975 1.940 10 0 1.975
CPUCV7 22/12/2016 Put 9.750 0.000 0.000 0.000   0 0.000
CPUMY9 22/12/2016 Call 10.000 1.725 1.725 0.000   0 1.725
CPUMZ9 22/12/2016 Put 10.000 0.000 0.000 0.000   0 0.000
CPUYZ7 22/12/2016 Call 10.010 1.715 1.715 0.000   0 1.715
CPUZ17 22/12/2016 Put 10.010 0.000 0.000 0.000   0 0.000
CPUCI7 22/12/2016 Call 10.250 1.480 1.480 0.000   0 1.480
CPUCJ7 22/12/2016 Put 10.250 0.001 0.001 0.000   0 0.001
CPUZ37 22/12/2016 Call 10.260 1.470 1.470 0.000   0 1.470
CPUZ27 22/12/2016 Put 10.260 0.001 0.001 0.000   0 0.001
CPUMI9 22/12/2016 Call 10.500 1.230 1.230 0.000   0 1.230
CPUMJ9 22/12/2016 Put 10.500 0.003 0.003 0.000   0 0.003
CPUCO7 22/12/2016 Call 10.750 0.990 0.990 0.000   0 0.990
CPUCP7 22/12/2016 Put 10.750 0.010 0.010 0.000   0 0.010
CPUZ47 22/12/2016 Call 10.760 0.980 0.980 0.000 300 0 0.980
CPUZ57 22/12/2016 Put 10.760 0.010 0.010 0.000   0 0.010
CPUMW9 22/12/2016 Call 11.000 0.755 0.755 0.000   0 0.755
CPUMX9 22/12/2016 Put 11.000 0.030 0.030 0.000   0 0.030
CPUZ77 22/12/2016 Call 11.010 0.745 0.745 0.000   0 0.745
CPUZ67 22/12/2016 Put 11.010 0.030 0.030 0.000   0 0.030
CPUCM7 22/12/2016 Call 11.250 0.545 0.545 0.000   0 0.545
CPUCN7 22/12/2016 Put 11.250 0.065 0.065 0.000   0 0.065
CPUMU9 22/12/2016 Call 11.500 0.360 0.360 0.000   0 0.360
CPUMV9 22/12/2016 Put 11.500 0.130 0.130 0.000   0 0.130
CPUCS7 22/12/2016 Call 11.750 0.220 0.220 0.000   0 0.220
CPUCT7 22/12/2016 Put 11.750 0.240 0.240 0.000   0 0.240
CPUBU8 22/12/2016 Call 11.760 0.215 0.215 0.000   0 0.215
CPUBV8 22/12/2016 Put 11.760 0.245 0.245 0.000   0 0.245
CPUMO9 22/12/2016 Call 12.000 0.120 0.120 0.000   0 0.120
CPUMP9 22/12/2016 Put 12.000 0.390 0.390 0.000   0 0.390
CPUCK7 22/12/2016 Call 12.250 0.060 0.060 0.000   0 0.060
CPUCL7 22/12/2016 Put 12.250 0.580 0.580 0.000   0 0.580
CPUMS9 22/12/2016 Call 12.500 0.025 0.025 0.000   0 0.025
CPUMT9 22/12/2016 Put 12.500 0.800 0.800 0.000   0 0.800
CPUCQ7 22/12/2016 Call 12.750 0.010 0.010 0.000   0 0.010
CPUCR7 22/12/2016 Put 12.750 1.035 1.035 0.000   0 1.035
CPUMM9 22/12/2016 Call 13.000 0.003 0.003 0.000   0 0.003
CPUMN9 22/12/2016 Put 13.000 1.280 1.280 0.000   0 1.280
CPUDQ7 22/12/2016 Call 13.250 0.001 0.001 0.000   0 0.001
CPUDR7 22/12/2016 Put 13.250 1.530 1.530 0.000   0 1.530
CPUMK9 22/12/2016 Call 13.500 0.000 0.000 0.000   0 0.000
CPUML9 22/12/2016 Put 13.500 1.780 1.780 0.000   0 1.780
CPUMQ9 22/12/2016 Call 14.000 0.000 0.000 0.000   0 0.000
CPUMR9 22/12/2016 Put 14.000 2.280 2.280 0.000   0 2.280
CPUNY9 22/12/2016 Call 14.500 0.000 0.000 0.000   0 0.000
CPUNZ9 22/12/2016 Put 14.500 2.780 2.780 0.000   0 2.780
CPUYV7 24/01/2017 Call 0.010 11.735 11.735 0.000   0 11.735
CPUU97 24/01/2017 Call 7.000 4.735 4.735 0.000   0 4.735
CPUUA7 24/01/2017 Put 7.000 0.000 0.000 0.000   0 0.000
CPUTX7 24/01/2017 Call 7.250 4.485 4.485 0.000   0 4.485
CPUTY7 24/01/2017 Put 7.250 0.000 0.000 0.000   0 0.000
CPUT97 24/01/2017 Call 7.500 4.235 4.235 0.000   0 4.235
CPUTA7 24/01/2017 Put 7.500 0.000 0.000 0.000   0 0.000
CPUTB7 24/01/2017 Call 7.750 3.985 3.985 0.000   0 3.985
CPUTC7 24/01/2017 Put 7.750 0.000 0.000 0.000   0 0.000
CPUTL7 24/01/2017 Call 8.000 3.740 3.740 0.000   0 3.740
CPUTM7 24/01/2017 Put 8.000 0.000 0.000 0.000   0 0.000
CPUTV7 24/01/2017 Call 8.250 3.490 3.490 0.000   0 3.490
CPUTW7 24/01/2017 Put 8.250 0.000 0.000 0.000   0 0.000
CPUTH7 24/01/2017 Call 8.500 3.240 3.240 0.000   0 3.240
CPUTI7 24/01/2017 Put 8.500 0.000 0.000 0.000   0 0.000
CPUTN7 24/01/2017 Call 8.750 2.990 2.990 0.000   0 2.990
CPUTO7 24/01/2017 Put 8.750 0.000 0.000 0.000   0 0.000
CPUTT7 24/01/2017 Call 9.000 2.745 2.745 0.000   0 2.745
CPUTU7 24/01/2017 Put 9.000 0.000 0.000 0.000   0 0.000
CPUT57 24/01/2017 Call 9.250 2.495 2.495 0.000   0 2.495
CPUT67 24/01/2017 Put 9.250 0.001 0.001 0.000   0 0.001
CPUTF7 24/01/2017 Call 9.500 2.250 2.250 0.000   0 2.250
CPUTG7 24/01/2017 Put 9.500 0.002 0.002 0.000   0 0.002
CPUTP7 24/01/2017 Call 9.750 2.000 2.000 0.000   0 2.000
CPUTQ7 24/01/2017 Put 9.750 0.005 0.005 0.000   0 0.005
CPUZC7 24/01/2017 Call 9.760 1.990 1.990 0.000   0 1.990
CPUZD7 24/01/2017 Put 9.760 0.005 0.005 0.000   0 0.005
CPUTR7 24/01/2017 Call 10.000 1.760 1.760 0.000   0 1.760
CPUTS7 24/01/2017 Put 10.000 0.010 0.010 0.000   0 0.010
CPUZF7 24/01/2017 Call 10.010 1.750 1.750 0.000   0 1.750
CPUZE7 24/01/2017 Put 10.010 0.010 0.010 0.000   0 0.010
CPUT77 24/01/2017 Call 10.250 1.515 1.515 0.000   0 1.515
CPUT87 24/01/2017 Put 10.250 0.020 0.020 0.000   0 0.020
CPUTD7 24/01/2017 Call 10.500 1.280 1.280 0.000   0 1.280
CPUTE7 24/01/2017 Put 10.500 0.040 0.040 0.000   0 0.040
CPUTJ7 24/01/2017 Call 10.750 1.055 1.055 0.000   0 1.055
CPUTK7 24/01/2017 Put 10.750 0.065 0.065 0.000   0 0.065
CPUZG7 24/01/2017 Call 10.760 1.050 1.050 0.000   0 1.050
CPUZH7 24/01/2017 Put 10.760 0.065 0.065 0.000   0 0.065
CPUUF7 24/01/2017 Call 11.000 0.845 0.845 0.000   0 0.845
CPUUG7 24/01/2017 Put 11.000 0.105 0.105 0.000   0 0.105
CPUZJ7 24/01/2017 Call 11.010 0.840 0.840 0.000 300 0 0.840
CPUZI7 24/01/2017 Put 11.010 0.110 0.110 0.000 300 0 0.110
CPUUH7 24/01/2017 Call 11.250 0.655 0.655 0.000   0 0.655
CPUUI7 24/01/2017 Put 11.250 0.170 0.170 0.000   0 0.170
CPUUJ7 24/01/2017 Call 11.500 0.490 0.490 0.000   0 0.490
CPUUK7 24/01/2017 Put 11.500 0.250 0.250 0.000   0 0.250
CPUUL7 24/01/2017 Call 11.750 0.350 0.350 0.000   0 0.350
CPUUM7 24/01/2017 Put 11.750 0.360 0.360 0.000   0 0.360
CPUUN7 24/01/2017 Call 12.000 0.245 0.245 0.000   0 0.245
CPUUO7 24/01/2017 Put 12.000 0.500 0.500 0.000   0 0.500
CPUVT7 24/01/2017 Call 12.250 0.160 0.160 0.140 70 0 0.160
CPUVU7 24/01/2017 Put 12.250 0.665 0.665 0.000   0 0.665
CPUX67 24/01/2017 Call 12.500 0.105 0.105 0.000   0 0.105
CPUX77 24/01/2017 Put 12.500 0.860 0.860 0.000   0 0.860
CPUXF7 24/01/2017 Call 12.750 0.070 0.070 0.000   0 0.070
CPUXG7 24/01/2017 Put 12.750 1.070 1.070 0.000   0 1.070
CPUZQ7 24/01/2017 Call 13.000 0.045 0.045 0.000   0 0.045
CPUZR7 24/01/2017 Put 13.000 1.295 1.295 0.000   0 1.295
CPUZS7 24/01/2017 Call 13.250 0.025 0.025 0.000   0 0.025
CPUZT7 24/01/2017 Put 13.250 1.535 1.535 0.000   0 1.535
CPUZU7 24/01/2017 Call 13.500 0.015 0.015 0.000   0 0.015
CPUZV7 24/01/2017 Put 13.500 1.785 1.785 0.000   0 1.785
CPUCW8 23/02/2017 Call 0.010 11.580 11.580 0.000   0 11.580
CPUVL7 23/02/2017 Call 8.000 3.750 3.750 0.000   0 3.750
CPUVM7 23/02/2017 Put 8.000 0.001 0.001 0.000   0 0.001
CPUUP7 23/02/2017 Call 8.250 3.500 3.500 0.000   0 3.500
CPUUQ7 23/02/2017 Put 8.250 0.002 0.002 0.000   0 0.002
CPUUX7 23/02/2017 Call 8.500 3.255 3.255 0.000   0 3.255
CPUUY7 23/02/2017 Put 8.500 0.004 0.004 0.000   0 0.004
CPUVA7 23/02/2017 Call 8.750 3.005 3.005 0.000   0 3.005
CPUVB7 23/02/2017 Put 8.750 0.008 0.008 0.000   0 0.008
CPUVI7 23/02/2017 Call 9.000 2.760 2.760 0.000   0 2.760
CPUVJ7 23/02/2017 Put 9.000 0.015 0.015 0.000   0 0.015
CPUUR7 23/02/2017 Call 9.250 2.515 2.515 0.000   0 2.515
CPUUS7 23/02/2017 Put 9.250 0.020 0.020 0.000   0 0.020
CPUV27 23/02/2017 Call 9.500 2.270 2.270 0.000   0 2.270
CPUV37 23/02/2017 Put 9.500 0.030 0.030 0.000   0 0.030
CPUV47 23/02/2017 Call 9.750 2.030 2.030 0.000   0 2.030
CPUV57 23/02/2017 Put 9.750 0.045 0.045 0.000   0 0.045
CPUVE7 23/02/2017 Call 10.000 1.795 1.795 0.000   0 1.795
CPUVF7 23/02/2017 Put 10.000 0.065 0.065 0.000   0 0.065
CPUCZ8 23/02/2017 Call 10.010 1.645 1.645 0.000   0 1.645
CPUD18 23/02/2017 Put 10.010 0.065 0.065 0.000   0 0.065
CPUUV7 23/02/2017 Call 10.250 1.565 1.565 0.000   0 1.565
CPUUW7 23/02/2017 Put 10.250 0.095 0.095 0.000   0 0.095
CPUUZ7 23/02/2017 Call 10.500 1.340 1.340 0.000   0 1.340
CPUV17 23/02/2017 Put 10.500 0.130 0.130 0.000   0 0.130
CPUV67 23/02/2017 Call 10.750 1.130 1.130 0.000   0 1.130
CPUV77 23/02/2017 Put 10.750 0.185 0.185 0.000   0 0.185
CPUVC7 23/02/2017 Call 11.000 0.935 0.935 0.000   0 0.935
CPUVD7 23/02/2017 Put 11.000 0.250 0.250 0.000   0 0.250
CPUUT7 23/02/2017 Call 11.250 0.760 0.760 0.000   0 0.760
CPUUU7 23/02/2017 Put 11.250 0.335 0.335 0.000   0 0.335
CPUV87 23/02/2017 Call 11.500 0.605 0.605 0.000   0 0.605
CPUV97 23/02/2017 Put 11.500 0.445 0.445 0.000   0 0.445
CPUVG7 23/02/2017 Call 11.750 0.470 0.470 0.000   0 0.470
CPUVH7 23/02/2017 Put 11.750 0.575 0.575 0.000   0 0.575
CPUVN7 23/02/2017 Call 12.000 0.360 0.360 0.000   0 0.360
CPUVO7 23/02/2017 Put 12.000 0.725 0.725 0.000   0 0.725
CPUVV7 23/02/2017 Call 12.250 0.265 0.265 0.000   0 0.265
CPUVW7 23/02/2017 Put 12.250 0.895 0.895 0.000   0 0.895
CPUX87 23/02/2017 Call 12.500 0.195 0.195 0.000   0 0.195
CPUX97 23/02/2017 Put 12.500 1.080 1.080 0.000   0 1.080
CPUXH7 23/02/2017 Call 12.750 0.140 0.140 0.000   0 0.140
CPUXI7 23/02/2017 Put 12.750 1.280 1.280 0.000   0 1.280
CPUZW7 23/02/2017 Call 13.000 0.100 0.100 0.000   0 0.100
CPUZX7 23/02/2017 Put 13.000 1.490 1.490 0.000   0 1.490
CPUZY7 23/02/2017 Call 13.250 0.070 0.070 0.000   0 0.070
CPUB18 23/02/2017 Put 13.250 1.715 1.715 0.000   0 1.715
CPUB28 23/02/2017 Call 13.500 0.050 0.050 0.000   0 0.050
CPUB38 23/02/2017 Put 13.500 1.955 1.955 0.000   0 1.955
CPULM7 30/03/2017 Call 0.010 11.605 11.605 0.000   0 11.605
CPUIM7 30/03/2017 Call 7.000 4.745 4.745 0.000   0 4.745
CPUIN7 30/03/2017 Put 7.000 0.000 0.000 0.000   0 0.000
CPUSE7 30/03/2017 Call 7.250 4.495 4.495 0.000   0 4.495
CPUSF7 30/03/2017 Put 7.250 0.000 0.000 0.000   0 0.000
CPUI37 30/03/2017 Call 7.500 4.245 4.245 0.000   0 4.245
CPUI47 30/03/2017 Put 7.500 0.001 0.001 0.000   0 0.001
CPULP7 30/03/2017 Call 7.750 3.995 3.995 0.000   0 3.995
CPULQ7 30/03/2017 Put 7.750 0.002 0.002 0.000   0 0.002
CPUI17 30/03/2017 Call 8.000 3.750 3.750 0.000   0 3.750
CPUI27 30/03/2017 Put 8.000 0.004 0.004 0.000   0 0.004
CPUL27 30/03/2017 Call 8.250 3.500 3.500 0.000   0 3.500
CPUL37 30/03/2017 Put 8.250 0.006 0.006 0.000   0 0.006
CPUXP9 30/03/2017 Call 8.500 3.250 3.250 0.000   0 3.250
CPUXQ9 30/03/2017 Put 8.500 0.010 0.010 0.000   0 0.010
CPUKR7 30/03/2017 Call 8.750 3.005 3.005 0.000   0 3.005
CPUKS7 30/03/2017 Put 8.750 0.020 0.020 0.000   0 0.020
CPUXR9 30/03/2017 Call 9.000 2.760 2.760 0.000   0 2.760
CPUXS9 30/03/2017 Put 9.000 0.030 0.030 0.000   0 0.030
CPUKZ7 30/03/2017 Call 9.250 2.515 2.515 0.000   0 2.515
CPUL17 30/03/2017 Put 9.250 0.040 0.040 0.000   0 0.040
CPUXN9 30/03/2017 Call 9.500 2.275 2.275 0.000   0 2.275
CPUXO9 30/03/2017 Put 9.500 0.060 0.060 0.000   0 0.060
CPUKP7 30/03/2017 Call 9.750 2.040 2.040 0.000   0 2.040
CPUKQ7 30/03/2017 Put 9.750 0.080 0.080 0.000   0 0.080
CPUXT9 30/03/2017 Call 10.000 1.810 1.810 0.000   0 1.810
CPUXU9 30/03/2017 Put 10.000 0.110 0.110 0.000   0 0.110
CPUD38 30/03/2017 Call 10.010 1.705 1.705 0.000   0 1.705
CPUD28 30/03/2017 Put 10.010 0.110 0.110 0.000   0 0.110
CPUKV7 30/03/2017 Call 10.250 1.590 1.590 0.000   0 1.590
CPUKW7 30/03/2017 Put 10.250 0.150 0.150 0.000   0 0.150
CPUXL9 30/03/2017 Call 10.500 1.375 1.375 0.000   0 1.375
CPUXM9 30/03/2017 Put 10.500 0.200 0.200 0.000   0 0.200
CPUKX7 30/03/2017 Call 10.750 1.170 1.170 0.000   0 1.170
CPUKY7 30/03/2017 Put 10.750 0.260 0.260 0.000   0 0.260
CPUXV9 30/03/2017 Call 11.000 0.980 0.980 0.000   0 0.980
CPUXW9 30/03/2017 Put 11.000 0.335 0.335 0.000   0 0.335
CPUKT7 30/03/2017 Call 11.250 0.810 0.810 0.000   0 0.810
CPUKU7 30/03/2017 Put 11.250 0.430 0.430 0.000   0 0.430
CPUXH9 30/03/2017 Call 11.500 0.660 0.660 0.000   0 0.660
CPUXI9 30/03/2017 Put 11.500 0.540 0.540 0.000   0 0.540
CPUM37 30/03/2017 Call 11.750 0.530 0.530 0.000   0 0.530
CPUM47 30/03/2017 Put 11.750 0.675 0.675 0.000   0 0.675
CPUXY9 30/03/2017 Call 12.000 0.420 0.420 0.000   0 0.420
CPUXZ9 30/03/2017 Put 12.000 0.820 0.820 0.000   0 0.820
CPUNN7 30/03/2017 Call 12.250 0.330 0.330 0.000   0 0.330
CPUNO7 30/03/2017 Put 12.250 0.985 0.985 0.000   0 0.985
CPUXJ9 30/03/2017 Call 12.500 0.255 0.255 0.000   0 0.255
CPUXK9 30/03/2017 Put 12.500 1.160 1.160 0.000   0 1.160
CPUXJ7 30/03/2017 Call 12.750 0.195 0.195 0.000   0 0.195
CPUXK7 30/03/2017 Put 12.750 1.345 1.345 0.000   0 1.345
CPUYE9 30/03/2017 Call 13.000 0.150 0.150 0.000   0 0.150
CPUYF9 30/03/2017 Put 13.000 1.545 1.545 0.000   0 1.545
CPUB48 30/03/2017 Call 13.250 0.115 0.115 0.000   0 0.115
CPUB58 30/03/2017 Put 13.250 1.755 1.755 0.000   0 1.755
CPUZL9 30/03/2017 Call 13.500 0.085 0.085 0.000   0 0.085
CPUZM9 30/03/2017 Put 13.500 1.975 1.975 0.000   0 1.975
CPUB57 30/03/2017 Call 14.000 0.050 0.050 0.000   0 0.050
CPUB67 30/03/2017 Put 14.000 2.435 2.435 0.000   0 2.435
CPUZ87 27/04/2017 Call 8.500 3.250 3.250 0.000   0 3.250
CPUZ97 27/04/2017 Put 8.500 0.015 0.015 0.000   0 0.015
CPUYW7 27/04/2017 Call 8.750 3.010 3.010 0.000   0 3.010
CPUYX7 27/04/2017 Put 8.750 0.025 0.025 0.000   0 0.025
CPUY17 27/04/2017 Call 9.000 2.770 2.770 0.000   0 2.770
CPUY27 27/04/2017 Put 9.000 0.040 0.040 0.000   0 0.040
CPUY37 27/04/2017 Call 9.250 2.530 2.530 0.000   0 2.530
CPUY47 27/04/2017 Put 9.250 0.060 0.060 0.000   0 0.060
CPUY57 27/04/2017 Call 9.500 2.290 2.290 0.000   0 2.290
CPUY67 27/04/2017 Put 9.500 0.080 0.080 0.000   0 0.080
CPUY77 27/04/2017 Call 9.750 2.055 2.055 0.000   0 2.055
CPUY87 27/04/2017 Put 9.750 0.110 0.110 0.000   0 0.110
CPUY97 27/04/2017 Call 10.000 1.830 1.830 0.000   0 1.830
CPUYA7 27/04/2017 Put 10.000 0.140 0.140 0.000   0 0.140
CPUYB7 27/04/2017 Call 10.250 1.615 1.615 0.000   0 1.615
CPUYC7 27/04/2017 Put 10.250 0.185 0.185 0.000   0 0.185
CPUYD7 27/04/2017 Call 10.500 1.410 1.410 0.000   0 1.410
CPUYE7 27/04/2017 Put 10.500 0.235 0.235 0.000   0 0.235
CPUYF7 27/04/2017 Call 10.750 1.215 1.215 0.000   0 1.215
CPUYG7 27/04/2017 Put 10.750 0.300 0.300 0.000   0 0.300
CPUYH7 27/04/2017 Call 11.000 1.035 1.035 0.000   0 1.035
CPUYI7 27/04/2017 Put 11.000 0.380 0.380 0.000   0 0.380
CPUYJ7 27/04/2017 Call 11.250 0.870 0.870 0.000   0 0.870
CPUYK7 27/04/2017 Put 11.250 0.475 0.475 0.000   0 0.475
CPUYL7 27/04/2017 Call 11.500 0.720 0.720 0.000   0 0.720
CPUYM7 27/04/2017 Put 11.500 0.585 0.585 0.000   0 0.585
CPUYN7 27/04/2017 Call 11.750 0.595 0.595 0.000   0 0.595
CPUYO7 27/04/2017 Put 11.750 0.710 0.710 0.000   0 0.710
CPUYP7 27/04/2017 Call 12.000 0.480 0.480 0.000   0 0.480
CPUYQ7 27/04/2017 Put 12.000 0.850 0.850 0.000   0 0.850
CPUYR7 27/04/2017 Call 12.250 0.385 0.385 0.000   0 0.385
CPUYS7 27/04/2017 Put 12.250 1.005 1.005 0.000   0 1.005
CPUYT7 27/04/2017 Call 12.500 0.305 0.305 0.000   0 0.305
CPUYU7 27/04/2017 Put 12.500 1.175 1.175 0.000   0 1.175
CPUB68 27/04/2017 Call 12.750 0.240 0.240 0.000   0 0.240
CPUB78 27/04/2017 Put 12.750 1.360 1.360 0.000   0 1.360
CPUB88 27/04/2017 Call 13.000 0.185 0.185 0.000   0 0.185
CPUB98 27/04/2017 Put 13.000 1.560 1.560 0.000   0 1.560
CPUBF8 27/04/2017 Call 13.250 0.140 0.140 0.000   0 0.140
CPUBG8 27/04/2017 Put 13.250 1.770 1.770 0.000   0 1.770
CPUBH8 27/04/2017 Call 13.500 0.105 0.105 0.000   0 0.105
CPUBI8 27/04/2017 Put 13.500 1.990 1.990 0.000   0 1.990
CPUBW8 25/05/2017 Call 9.750 2.075 2.075 0.000   0 2.075
CPUBX8 25/05/2017 Put 9.750 0.135 0.135 0.000   0 0.135
CPUBY8 25/05/2017 Call 10.000 1.855 1.855 0.000   0 1.855
CPUBZ8 25/05/2017 Put 10.000 0.175 0.175 0.000   0 0.175
CPUC18 25/05/2017 Call 10.250 1.645 1.645 0.000   0 1.645
CPUC28 25/05/2017 Put 10.250 0.225 0.225 0.000   0 0.225
CPUC38 25/05/2017 Call 10.500 1.445 1.445 0.000   0 1.445
CPUC48 25/05/2017 Put 10.500 0.275 0.275 0.000   0 0.275
CPUC58 25/05/2017 Call 10.750 1.260 1.260 0.000   0 1.260
CPUC68 25/05/2017 Put 10.750 0.345 0.345 0.000   0 0.345
CPUC78 25/05/2017 Call 11.000 1.090 1.090 0.000   0 1.090
CPUC88 25/05/2017 Put 11.000 0.425 0.425 0.000   0 0.425
CPUC98 25/05/2017 Call 11.250 0.930 0.930 0.000   0 0.930
CPUCF8 25/05/2017 Put 11.250 0.525 0.525 0.000   0 0.525
CPUCG8 25/05/2017 Call 11.500 0.785 0.785 0.000   0 0.785
CPUCH8 25/05/2017 Put 11.500 0.635 0.635 0.000   0 0.635
CPUCI8 25/05/2017 Call 11.750 0.660 0.660 0.000   0 0.660
CPUCJ8 25/05/2017 Put 11.750 0.765 0.765 0.000   0 0.765
CPUCK8 25/05/2017 Call 12.000 0.545 0.545 0.000   0 0.545
CPUCL8 25/05/2017 Put 12.000 0.900 0.900 0.000   0 0.900
CPUCM8 25/05/2017 Call 12.250 0.445 0.445 0.000   0 0.445
CPUCN8 25/05/2017 Put 12.250 1.050 1.050 0.000   0 1.050
CPUCO8 25/05/2017 Call 12.500 0.360 0.360 0.000   0 0.360
CPUCP8 25/05/2017 Put 12.500 1.220 1.220 0.000   0 1.220
CPUCQ8 25/05/2017 Call 12.750 0.290 0.290 0.000   0 0.290
CPUCR8 25/05/2017 Put 12.750 1.400 1.400 0.000   0 1.400
CPUCS8 25/05/2017 Call 13.000 0.230 0.230 0.000   0 0.230
CPUCT8 25/05/2017 Put 13.000 1.590 1.590 0.000   0 1.590
CPUCU8 25/05/2017 Call 13.250 0.180 0.180 0.000   0 0.180
CPUCV8 25/05/2017 Put 13.250 1.795 1.795 0.000   0 1.795
CPUCX8 25/05/2017 Call 13.500 0.140 0.140 0.000   0 0.140
CPUCY8 25/05/2017 Put 13.500 2.010 2.010 0.000   0 2.010
CPURK7 29/06/2017 Call 0.010 11.670 11.670 0.000   0 11.670
CPUIO7 29/06/2017 Call 7.000 4.750 4.750 0.000   0 4.750
CPUIP7 29/06/2017 Put 7.000 0.004 0.004 0.000   0 0.004
CPUSG7 29/06/2017 Call 7.250 4.500 4.500 0.000   0 4.500
CPUSH7 29/06/2017 Put 7.250 0.007 0.007 0.000   0 0.007
CPUI77 29/06/2017 Call 7.500 4.250 4.250 0.000   0 4.250
CPUI87 29/06/2017 Put 7.500 0.010 0.010 0.000   0 0.010
CPUS27 29/06/2017 Call 7.750 4.000 4.000 0.000   0 4.000
CPUS37 29/06/2017 Put 7.750 0.020 0.020 0.000   0 0.020
CPUI57 29/06/2017 Call 8.000 3.755 3.755 0.000   0 3.755
CPUI67 29/06/2017 Put 8.000 0.025 0.025 0.000   0 0.025
CPURL7 29/06/2017 Call 8.250 3.505 3.505 0.000   0 3.505
CPURM7 29/06/2017 Put 8.250 0.035 0.035 0.000   0 0.035
CPUE17 29/06/2017 Call 8.500 3.265 3.265 0.000   0 3.265
CPUE27 29/06/2017 Put 8.500 0.050 0.050 0.000   0 0.050
CPUQK7 29/06/2017 Call 8.750 3.020 3.020 0.000   0 3.020
CPUQL7 29/06/2017 Put 8.750 0.065 0.065 0.000   0 0.065
CPUDS7 29/06/2017 Call 9.000 2.785 2.785 0.000   0 2.785
CPUDT7 29/06/2017 Put 9.000 0.085 0.085 0.000   0 0.085
CPUQU7 29/06/2017 Call 9.250 2.550 2.550 0.000   0 2.550
CPUQV7 29/06/2017 Put 9.250 0.105 0.105 0.000   0 0.105
CPUCY7 29/06/2017 Call 9.500 2.325 2.325 0.000   0 2.325
CPUCZ7 29/06/2017 Put 9.500 0.135 0.135 0.000   0 0.135
CPUQM7 29/06/2017 Call 9.750 2.105 2.105 0.000   0 2.105
CPUQN7 29/06/2017 Put 9.750 0.170 0.170 0.000   0 0.170
CPUDN7 29/06/2017 Call 10.000 1.890 1.890 0.000   0 1.890
CPUDO7 29/06/2017 Put 10.000 0.210 0.210 0.000   0 0.210
CPUQS7 29/06/2017 Call 10.250 1.690 1.690 0.000   0 1.690
CPUQT7 29/06/2017 Put 10.250 0.265 0.265 0.000   0 0.265
CPUXU7 29/06/2017 Call 10.260 1.665 1.665 0.000   0 1.665
CPUXT7 29/06/2017 Put 10.260 0.265 0.265 0.000   0 0.265
CPUCW7 29/06/2017 Call 10.500 1.500 1.500 0.000   0 1.500
CPUCX7 29/06/2017 Put 10.500 0.325 0.325 0.000   0 0.325
CPUQQ7 29/06/2017 Call 10.750 1.315 1.315 0.000   0 1.315
CPUQR7 29/06/2017 Put 10.750 0.395 0.395 0.000   0 0.395
CPUD37 29/06/2017 Call 11.000 1.150 1.150 0.000   0 1.150
CPUD47 29/06/2017 Put 11.000 0.480 0.480 0.000   0 0.480
CPUQG7 29/06/2017 Call 11.250 0.995 0.995 0.000   0 0.995
CPUQH7 29/06/2017 Put 11.250 0.575 0.575 0.000   0 0.575
CPUD97 29/06/2017 Call 11.500 0.855 0.855 0.000   0 0.855
CPUDK7 29/06/2017 Put 11.500 0.685 0.685 0.000   0 0.685
CPUQO7 29/06/2017 Call 11.750 0.730 0.730 0.000   0 0.730
CPUQP7 29/06/2017 Put 11.750 0.810 0.810 0.000   0 0.810
CPUD57 29/06/2017 Call 12.000 0.615 0.615 0.000   0 0.615
CPUD67 29/06/2017 Put 12.000 0.945 0.945 0.000   0 0.945
CPUQI7 29/06/2017 Call 12.250 0.515 0.515 0.000   0 0.515
CPUQJ7 29/06/2017 Put 12.250 1.095 1.095 0.000   0 1.095
CPUDL7 29/06/2017 Call 12.500 0.430 0.430 0.000   0 0.430
CPUDM7 29/06/2017 Put 12.500 1.260 1.260 0.000   0 1.260
CPUXL7 29/06/2017 Call 12.750 0.355 0.355 0.000   0 0.355
CPUXM7 29/06/2017 Put 12.750 1.435 1.435 0.000   0 1.435
CPUD17 29/06/2017 Call 13.000 0.295 0.295 0.000   0 0.295
CPUD27 29/06/2017 Put 13.000 1.630 1.630 0.000   0 1.630
CPUBJ8 29/06/2017 Call 13.250 0.250 0.250 0.000   0 0.250
CPUBK8 29/06/2017 Put 13.250 1.830 1.830 0.000   0 1.830
CPUD77 29/06/2017 Call 13.500 0.230 0.230 0.000   0 0.230
CPUD87 29/06/2017 Put 13.500 2.040 2.040 0.000   0 2.040
CPUWW7 28/09/2017 Call 0.010 11.535 11.535 0.000   0 11.535
CPUUB7 28/09/2017 Call 6.500 5.245 5.245 0.000   0 5.245
CPUUC7 28/09/2017 Put 6.500 0.007 0.007 0.000   0 0.007
CPUS47 28/09/2017 Call 7.000 4.745 4.745 0.000   0 4.745
CPUS57 28/09/2017 Put 7.000 0.015 0.015 0.000   0 0.015
CPULN7 28/09/2017 Call 7.500 4.250 4.250 0.000   0 4.250
CPULO7 28/09/2017 Put 7.500 0.035 0.035 0.000   0 0.035
CPULK7 28/09/2017 Call 8.000 3.760 3.760 0.000   0 3.760
CPULL7 28/09/2017 Put 8.000 0.060 0.060 0.000   0 0.060
CPUL67 28/09/2017 Call 8.500 3.280 3.280 0.000   0 3.280
CPUL77 28/09/2017 Put 8.500 0.100 0.100 0.000   0 0.100
CPUW67 28/09/2017 Call 8.750 3.045 3.045 0.000   0 3.045
CPUW77 28/09/2017 Put 8.750 0.125 0.125 0.000   0 0.125
CPULG7 28/09/2017 Call 9.000 2.815 2.815 0.000   0 2.815
CPULH7 28/09/2017 Put 9.000 0.155 0.155 0.000   0 0.155
CPUW27 28/09/2017 Call 9.250 2.590 2.590 0.000   0 2.590
CPUW37 28/09/2017 Put 9.250 0.195 0.195 0.000   0 0.195
CPUL87 28/09/2017 Call 9.500 2.375 2.375 0.000   0 2.375
CPUL97 28/09/2017 Put 9.500 0.235 0.235 0.000   0 0.235
CPUW87 28/09/2017 Call 9.750 2.165 2.165 0.000   0 2.165
CPUW97 28/09/2017 Put 9.750 0.285 0.285 0.000   0 0.285
CPULI7 28/09/2017 Call 10.000 1.965 1.965 0.000   0 1.965
CPULJ7 28/09/2017 Put 10.000 0.335 0.335 0.000   0 0.335
CPUW47 28/09/2017 Call 10.250 1.775 1.775 0.000   0 1.775
CPUW57 28/09/2017 Put 10.250 0.405 0.405 0.000   0 0.405
CPULA7 28/09/2017 Call 10.500 1.595 1.595 0.000   0 1.595
CPULB7 28/09/2017 Put 10.500 0.475 0.475 0.000   0 0.475
CPUVX7 28/09/2017 Call 10.750 1.425 1.425 0.000   0 1.425
CPUVY7 28/09/2017 Put 10.750 0.560 0.560 0.000   0 0.560
CPULC7 28/09/2017 Call 11.000 1.260 1.260 0.000   0 1.260
CPULD7 28/09/2017 Put 11.000 0.655 0.655 0.000   0 0.655
CPUWA7 28/09/2017 Call 11.250 1.110 1.110 0.000   0 1.110
CPUWB7 28/09/2017 Put 11.250 0.765 0.765 0.000   0 0.765
CPUL47 28/09/2017 Call 11.500 0.975 0.975 0.000   0 0.975
CPUL57 28/09/2017 Put 11.500 0.885 0.885 0.000   0 0.885
CPUVZ7 28/09/2017 Call 11.750 0.850 0.850 0.000   0 0.850
CPUW17 28/09/2017 Put 11.750 1.010 1.010 0.000   0 1.010
CPULE7 28/09/2017 Call 12.000 0.740 0.740 0.000   0 0.740
CPULF7 28/09/2017 Put 12.000 1.150 1.150 0.000   0 1.150
CPUWC7 28/09/2017 Call 12.250 0.640 0.640 0.000   0 0.640
CPUWD7 28/09/2017 Put 12.250 1.295 1.295 0.000   0 1.295
CPUM77 28/09/2017 Call 12.500 0.555 0.555 0.000   0 0.555
CPUM87 28/09/2017 Put 12.500 1.455 1.455 0.000   0 1.455
CPUXN7 28/09/2017 Call 12.750 0.475 0.475 0.000   0 0.475
CPUXO7 28/09/2017 Put 12.750 1.625 1.625 0.000   0 1.625
CPUQ27 28/09/2017 Call 13.000 0.405 0.405 0.000   0 0.405
CPUQ37 28/09/2017 Put 13.000 1.805 1.805 0.000   0 1.805
CPUBL8 28/09/2017 Call 13.250 0.340 0.340 0.000   0 0.340
CPUBM8 28/09/2017 Put 13.250 1.995 1.995 0.000   0 1.995
CPUBO8 28/09/2017 Call 13.500 0.285 0.285 0.000   0 0.285
CPUBP8 28/09/2017 Put 13.500 2.195 2.195 0.000   0 2.195
CPUUD7 21/12/2017 Call 6.500 5.240 5.240 0.000   0 5.240
CPUUE7 21/12/2017 Put 6.500 0.015 0.015 0.000   0 0.015
CPUS67 21/12/2017 Call 7.000 4.745 4.745 0.000   0 4.745
CPUS77 21/12/2017 Put 7.000 0.030 0.030 0.000   0 0.030
CPUS87 21/12/2017 Call 7.500 4.250 4.250 0.000   0 4.250
CPUS97 21/12/2017 Put 7.500 0.055 0.055 0.000   0 0.055
CPURN7 21/12/2017 Call 8.000 3.765 3.765 0.000   0 3.765
CPURO7 21/12/2017 Put 8.000 0.090 0.090 0.000   0 0.090
CPUR37 21/12/2017 Call 8.500 3.295 3.295 0.000   0 3.295
CPUR47 21/12/2017 Put 8.500 0.140 0.140 0.000   0 0.140
CPURG7 21/12/2017 Call 9.000 2.845 2.845 0.000   0 2.845
CPURH7 21/12/2017 Put 9.000 0.205 0.205 0.000   0 0.205
CPURI7 21/12/2017 Call 9.500 2.425 2.425 0.000   0 2.425
CPURJ7 21/12/2017 Put 9.500 0.295 0.295 0.000   0 0.295
CPUR17 21/12/2017 Call 10.000 2.040 2.040 0.000   0 2.040
CPUR27 21/12/2017 Put 10.000 0.410 0.410 0.000   0 0.410
CPUR97 21/12/2017 Call 10.500 1.685 1.685 0.000   0 1.685
CPURF7 21/12/2017 Put 10.500 0.560 0.560 0.000   0 0.560
CPUQY7 21/12/2017 Call 11.000 1.375 1.375 0.000   0 1.375
CPUQZ7 21/12/2017 Put 11.000 0.750 0.750 0.000   0 0.750
CPUR77 21/12/2017 Call 11.500 1.100 1.100 0.000   0 1.100
CPUR87 21/12/2017 Put 11.500 0.975 0.975 0.000   0 0.975
CPUQW7 21/12/2017 Call 12.000 0.865 0.865 0.000   0 0.865
CPUQX7 21/12/2017 Put 12.000 1.240 1.240 0.000   0 1.240
CPUR57 21/12/2017 Call 12.500 0.670 0.670 0.000   0 0.670
CPUR67 21/12/2017 Put 12.500 1.545 1.545 0.000   0 1.545
CPUXP7 21/12/2017 Call 13.000 0.510 0.510 0.000   0 0.510
CPUXQ7 21/12/2017 Put 13.000 1.885 1.885 0.000   0 1.885
CPUBQ8 21/12/2017 Call 13.500 0.385 0.385 0.000   0 0.385
CPUBR8 21/12/2017 Put 13.500 2.260 2.260 0.000   0 2.260
CPUD48 21/12/2017 Call 14.000 0.280 0.280 0.000   0 0.280
CPUD58 21/12/2017 Put 14.000 2.665 2.665 0.000   0 2.665
CPUZA7 28/03/2018 Call 8.000 3.785 3.785 0.000   0 3.785
CPUZB7 28/03/2018 Put 8.000 0.125 0.125 0.000   0 0.125
CPUWU7 28/03/2018 Call 8.500 3.330 3.330 0.000   0 3.330
CPUWV7 28/03/2018 Put 8.500 0.180 0.180 0.000   0 0.180
CPUWO7 28/03/2018 Call 9.000 2.905 2.905 0.000   0 2.905
CPUWP7 28/03/2018 Put 9.000 0.255 0.255 0.000   0 0.255
CPUWK7 28/03/2018 Call 9.500 2.505 2.505 0.000   0 2.505
CPUWL7 28/03/2018 Put 9.500 0.355 0.355 0.000   0 0.355
CPUWM7 28/03/2018 Call 10.000 2.140 2.140 0.000   0 2.140
CPUWN7 28/03/2018 Put 10.000 0.480 0.480 0.000   0 0.480
CPUWI7 28/03/2018 Call 10.500 1.805 1.805 0.000   0 1.805
CPUWJ7 28/03/2018 Put 10.500 0.640 0.640 0.000   0 0.640
CPUWG7 28/03/2018 Call 11.000 1.505 1.505 0.000   0 1.505
CPUWH7 28/03/2018 Put 11.000 0.830 0.830 0.000   0 0.830
CPUWQ7 28/03/2018 Call 11.500 1.235 1.235 0.000   0 1.235
CPUWR7 28/03/2018 Put 11.500 1.060 1.060 0.000   0 1.060
CPUWE7 28/03/2018 Call 12.000 1.005 1.005 0.000   0 1.005
CPUWF7 28/03/2018 Put 12.000 1.325 1.325 0.000   0 1.325
CPUWS7 28/03/2018 Call 12.500 0.805 0.805 0.000   0 0.805
CPUWT7 28/03/2018 Put 12.500 1.625 1.625 0.000   0 1.625
CPUXR7 28/03/2018 Call 13.000 0.635 0.635 0.000   0 0.635
CPUXS7 28/03/2018 Put 13.000 1.955 1.955 0.000   0 1.955
CPUBS8 28/03/2018 Call 13.500 0.500 0.500 0.000   0 0.500
CPUBT8 28/03/2018 Put 13.500 2.325 2.325 0.000   0 2.325
CPUD68 28/03/2018 Call 14.000 0.390 0.390 0.000   0 0.390
CPUD78 28/03/2018 Put 14.000 2.720 2.720 0.000   0 2.720

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.