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 12.040 Down -0.210 12.040 12.100 12.150 12.245 12.025 1,415,869 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPURR8 30/10/2014 Call 0.010 12.060 12.060 0.000   0 12.060
CPUT88 30/10/2014 Call 10.000 2.070 2.070 0.000   0 2.070
CPUT98 30/10/2014 Put 10.000 0.025 0.025 0.000   0 0.025
CPUTA8 30/10/2014 Call 10.250 1.820 1.820 0.000   0 1.820
CPUTB8 30/10/2014 Put 10.250 0.025 0.025 0.000   0 0.025
CPULK8 30/10/2014 Call 10.500 1.575 1.575 0.000   0 1.575
CPULL8 30/10/2014 Put 10.500 0.030 0.030 0.000   15 0.030
CPUKW8 30/10/2014 Call 10.750 1.330 1.330 0.000   0 1.330
CPUKX8 30/10/2014 Put 10.750 0.035 0.035 0.000   0 0.035
CPUKM8 30/10/2014 Call 11.000 1.090 1.090 0.000   0 1.090
CPUKN8 30/10/2014 Put 11.000 0.045 0.045 0.000   200 0.045
CPULD8 30/10/2014 Call 11.250 0.860 0.860 0.000   0 0.860
CPULE8 30/10/2014 Put 11.250 0.060 0.060 0.000   650 0.060
CPUL38 30/10/2014 Call 11.500 0.645 0.645 0.000   0 0.645
CPUL48 30/10/2014 Put 11.500 0.090 0.090 0.000   438 0.090
CPUST8 30/10/2014 Call 11.510 0.635 0.635 0.000   0 0.635
CPUSU8 30/10/2014 Put 11.510 0.095 0.095 0.000   0 0.095
CPUKU8 30/10/2014 Call 11.750 0.450 0.450 0.000   0 0.450
CPUKV8 30/10/2014 Put 11.750 0.145 0.145 0.000   521 0.145
CPUSW8 30/10/2014 Call 11.760 0.440 0.440 0.000   0 0.440
CPUSV8 30/10/2014 Put 11.760 0.145 0.145 0.000   100 0.145
CPUKO8 30/10/2014 Call 12.000 0.285 0.285 0.000   550 0.285
CPUKP8 30/10/2014 Put 12.000 0.230 0.230 0.000   802 0.230
CPUSX8 30/10/2014 Call 12.010 0.280 0.280 0.000   88 0.280
CPUSY8 30/10/2014 Put 12.010 0.230 0.230 0.000   1,400 0.230
CPULF8 30/10/2014 Call 12.250 0.165 0.165 0.000   563 0.165
CPULG8 30/10/2014 Put 12.250 0.355 0.355 0.000   455 0.355
CPULB8 30/10/2014 Call 12.500 0.085 0.085 0.120 50 868 0.085
CPULC8 30/10/2014 Put 12.500 0.530 0.530 0.000   8 0.530
CPUTP8 30/10/2014 Call 12.510 0.085 0.085 0.000   1,000 0.085
CPUTO8 30/10/2014 Put 12.510 0.530 0.530 0.000   400 0.530
CPUKY8 30/10/2014 Call 12.750 0.040 0.040 0.000   570 0.040
CPUKZ8 30/10/2014 Put 12.750 0.740 0.740 0.000   1,500 0.740
CPUSZ8 30/10/2014 Call 12.760 0.040 0.040 0.000   0 0.040
CPUT18 30/10/2014 Put 12.760 0.740 0.740 0.000   0 0.740
CPUKS8 30/10/2014 Call 13.000 0.020 0.020 0.000   459 0.020
CPUKT8 30/10/2014 Put 13.000 0.970 0.970 0.000   0 0.970
CPUL98 30/10/2014 Call 13.250 0.009 0.009 0.000   6,521 0.009
CPULA8 30/10/2014 Put 13.250 1.215 1.215 0.000   0 1.215
CPUL58 30/10/2014 Call 13.500 0.004 0.004 0.000   184 0.004
CPUL68 30/10/2014 Put 13.500 1.460 1.460 0.000   0 1.460
CPUL18 30/10/2014 Call 13.750 0.002 0.002 0.000   500 0.002
CPUL28 30/10/2014 Put 13.750 1.710 1.710 0.000   0 1.710
CPUKQ8 30/10/2014 Call 14.000 0.001 0.001 0.000   115 0.001
CPUKR8 30/10/2014 Put 14.000 1.960 1.960 0.000   0 1.960
CPUL78 30/10/2014 Call 14.250 0.000 0.000 0.000   0 0.000
CPUL88 30/10/2014 Put 14.250 2.210 2.210 0.000   0 2.210
CPULX8 30/10/2014 Call 14.500 0.000 0.000 0.000   0 0.000
CPULY8 30/10/2014 Put 14.500 2.460 2.460 0.000   0 2.460
CPUQ98 30/10/2014 Call 14.750 0.000 0.000 0.000   0 0.000
CPUQA8 30/10/2014 Put 14.750 2.710 2.710 0.000   0 2.710
CPURY8 30/10/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPURZ8 30/10/2014 Put 15.000 2.960 2.960 0.000   0 2.960
CPUUR8 27/11/2014 Call 0.010 12.085 12.085 0.000   0 12.085
CPUTC8 27/11/2014 Call 10.000 2.105 2.105 0.000   0 2.105
CPUTD8 27/11/2014 Put 10.000 0.030 0.030 0.000   0 0.030
CPUTE8 27/11/2014 Call 10.250 1.860 1.860 0.000   0 1.860
CPUTF8 27/11/2014 Put 10.250 0.035 0.035 0.000   0 0.035
CPUN48 27/11/2014 Call 10.500 1.615 1.615 0.000   0 1.615
CPUN58 27/11/2014 Put 10.500 0.040 0.040 0.000   0 0.040
CPUMI8 27/11/2014 Call 10.750 1.380 1.380 0.000   0 1.380
CPUMJ8 27/11/2014 Put 10.750 0.055 0.055 0.000   82 0.055
CPUM68 27/11/2014 Call 11.000 1.155 1.155 0.000   150 1.155
CPUM78 27/11/2014 Put 11.000 0.080 0.080 0.000   257 0.080
CPUMS8 27/11/2014 Call 11.250 0.940 0.940 0.000   0 0.940
CPUMT8 27/11/2014 Put 11.250 0.110 0.110 0.000   442 0.110
CPUMM8 27/11/2014 Call 11.500 0.740 0.740 0.000   0 0.740
CPUMN8 27/11/2014 Put 11.500 0.160 0.160 0.000   497 0.160
CPUMG8 27/11/2014 Call 11.750 0.560 0.560 0.000   120 0.560
CPUMH8 27/11/2014 Put 11.750 0.230 0.230 0.000   403 0.230
CPUMA8 27/11/2014 Call 12.000 0.405 0.405 0.000   0 0.405
CPUMB8 27/11/2014 Put 12.000 0.320 0.320 0.000   190 0.320
CPUMY8 27/11/2014 Call 12.250 0.280 0.280 0.000   20 0.280
CPUMZ8 27/11/2014 Put 12.250 0.440 0.440 0.000   20 0.440
CPUMQ8 27/11/2014 Call 12.500 0.180 0.180 0.000   365 0.180
CPUMR8 27/11/2014 Put 12.500 0.590 0.590 0.000   0 0.590
CPUTQ8 27/11/2014 Call 12.510 0.175 0.175 0.000   10 0.175
CPUTR8 27/11/2014 Put 12.510 0.590 0.590 0.000   0 0.590
CPUME8 27/11/2014 Call 12.750 0.110 0.110 0.000   445 0.110
CPUMF8 27/11/2014 Put 12.750 0.770 0.770 0.000   0 0.770
CPUT28 27/11/2014 Call 12.760 0.110 0.110 0.000   0 0.110
CPUT38 27/11/2014 Put 12.760 0.765 0.765 0.000   0 0.765
CPUMC8 27/11/2014 Call 13.000 0.065 0.065 0.000   221 0.065
CPUMD8 27/11/2014 Put 13.000 0.980 0.980 0.000   0 0.980
CPUMW8 27/11/2014 Call 13.250 0.040 0.040 0.000   0 0.040
CPUMX8 27/11/2014 Put 13.250 1.210 1.210 0.000   0 1.210
CPUMK8 27/11/2014 Call 13.500 0.025 0.025 0.000   500 0.025
CPUML8 27/11/2014 Put 13.500 1.460 1.460 0.000   0 1.460
CPUM88 27/11/2014 Call 13.750 0.015 0.015 0.000   0 0.015
CPUM98 27/11/2014 Put 13.750 1.710 1.710 0.000   0 1.710
CPUMU8 27/11/2014 Call 14.000 0.009 0.009 0.000   0 0.009
CPUMV8 27/11/2014 Put 14.000 1.960 1.960 0.000   0 1.960
CPUMO8 27/11/2014 Call 14.250 0.006 0.006 0.000   114 0.006
CPUMP8 27/11/2014 Put 14.250 2.210 2.210 0.000   0 2.210
CPUN28 27/11/2014 Call 14.500 0.003 0.003 0.000   0 0.003
CPUN38 27/11/2014 Put 14.500 2.460 2.460 0.000   0 2.460
CPUQB8 27/11/2014 Call 14.750 0.002 0.002 0.000   0 0.002
CPUQC8 27/11/2014 Put 14.750 2.710 2.710 0.000   0 2.710
CPUS18 27/11/2014 Call 15.000 0.001 0.001 0.000   0 0.001
CPUS28 27/11/2014 Put 15.000 2.960 2.960 0.000   0 2.960
CPUC78 18/12/2014 Call 0.010 12.105 12.105 0.000   0 12.105
CPUPK8 18/12/2014 Call 7.000 5.085 5.085 0.000   30 5.085
CPUPL8 18/12/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CPUIO8 18/12/2014 Call 8.000 4.090 4.090 0.000   140 4.090
CPUIN8 18/12/2014 Put 8.000 0.003 0.003 0.000   0 0.003
CPUIF8 18/12/2014 Call 9.000 3.100 3.100 0.000   0 3.100
CPUIG8 18/12/2014 Put 9.000 0.015 0.015 0.000   0 0.015
CPUB28 18/12/2014 Call 9.250 2.855 2.855 0.000   0 2.855
CPUB38 18/12/2014 Put 9.250 0.020 0.020 0.000   35 0.020
CPUJL9 18/12/2014 Call 9.500 2.610 2.610 0.000   0 2.610
CPUJM9 18/12/2014 Put 9.500 0.025 0.025 0.000   30 0.025
CPUNM8 18/12/2014 Call 9.510 2.600 2.600 0.000   305 2.600
CPUNN8 18/12/2014 Put 9.510 0.025 0.025 0.000   0 0.025
CPUBH8 18/12/2014 Call 9.750 2.370 2.370 0.000   0 2.370
CPUBI8 18/12/2014 Put 9.750 0.030 0.030 0.000   0 0.030
CPUII8 18/12/2014 Call 10.000 2.130 2.130 0.000   0 2.130
CPUIH8 18/12/2014 Put 10.000 0.040 0.040 0.000   1,250 0.040
CPUB48 18/12/2014 Call 10.250 1.890 1.890 0.000   0 1.890
CPUB58 18/12/2014 Put 10.250 0.045 0.045 0.000   15 0.045
CPUQ79 18/12/2014 Call 10.500 1.660 1.660 0.000   0 1.660
CPUQ89 18/12/2014 Put 10.500 0.060 0.060 0.000   25 0.060
CPUBF8 18/12/2014 Call 10.750 1.430 1.430 0.000   0 1.430
CPUBG8 18/12/2014 Put 10.750 0.080 0.080 0.000   74 0.080
CPUIJ8 18/12/2014 Call 11.000 1.210 1.210 0.000   0 1.210
CPUIK8 18/12/2014 Put 11.000 0.110 0.110 0.000   362 0.110
CPUB68 18/12/2014 Call 11.250 1.005 1.005 0.000   0 1.005
CPUB78 18/12/2014 Put 11.250 0.150 0.150 0.000   135 0.150
CPUYI9 18/12/2014 Call 11.500 0.815 0.815 0.000   10 0.815
CPUYJ9 18/12/2014 Put 11.500 0.205 0.205 0.000   458 0.205
CPUBJ8 18/12/2014 Call 11.750 0.640 0.640 0.000   7 0.640
CPUBK8 18/12/2014 Put 11.750 0.280 0.280 0.000   30 0.280
CPUIM8 18/12/2014 Call 12.000 0.485 0.485 0.000   320 0.485
CPUIL8 18/12/2014 Put 12.000 0.375 0.375 0.000   283 0.375
CPUB88 18/12/2014 Call 12.250 0.355 0.355 0.000   40 0.355
CPUB98 18/12/2014 Put 12.250 0.500 0.500 0.000   70 0.500
CPUDM7 18/12/2014 Call 12.500 0.255 0.255 0.000   90 0.255
CPUDN7 18/12/2014 Put 12.500 0.645 0.645 0.000   35 0.645
CPUTT8 18/12/2014 Call 12.510 0.250 0.250 0.000   40 0.250
CPUTS8 18/12/2014 Put 12.510 0.640 0.640 0.000   0 0.640
CPUBL8 18/12/2014 Call 12.750 0.175 0.175 0.000   1,005 0.175
CPUBM8 18/12/2014 Put 12.750 0.820 0.820 0.000   41 0.820
CPUT48 18/12/2014 Call 12.760 0.170 0.170 0.000   0 0.170
CPUT58 18/12/2014 Put 12.760 0.810 0.810 0.000   0 0.810
CPUFT7 18/12/2014 Call 13.000 0.115 0.115 0.000   160 0.115
CPUFU7 18/12/2014 Put 13.000 1.015 1.015 0.000   60 1.015
CPUDQ8 18/12/2014 Call 13.250 0.075 0.075 0.000   60 0.075
CPUDR8 18/12/2014 Put 13.250 1.230 1.230 0.000   27 1.230
CPUL77 18/12/2014 Call 13.500 0.045 0.045 0.000   400 0.045
CPUL87 18/12/2014 Put 13.500 1.460 1.460 0.000   0 1.460
CPUGM8 18/12/2014 Call 13.750 0.030 0.030 0.000   0 0.030
CPUGN8 18/12/2014 Put 13.750 1.710 1.710 0.000   15 1.710
CPUJG8 18/12/2014 Call 14.000 0.020 0.020 0.000   110 0.020
CPUJH8 18/12/2014 Put 14.000 1.960 1.960 0.000   0 1.960
CPUK18 18/12/2014 Call 14.250 0.015 0.015 0.000   73 0.015
CPUK28 18/12/2014 Put 14.250 2.210 2.210 0.000   0 2.210
CPULZ8 18/12/2014 Call 14.500 0.010 0.010 0.000   84 0.010
CPUM18 18/12/2014 Put 14.500 2.460 2.460 0.000   0 2.460
CPUQD8 18/12/2014 Call 14.750 0.007 0.007 0.000   0 0.007
CPUQE8 18/12/2014 Put 14.750 2.710 2.710 0.000   0 2.710
CPUS38 18/12/2014 Call 15.000 0.004 0.004 0.000   0 0.004
CPUS48 18/12/2014 Put 15.000 2.960 2.960 0.000   0 2.960
CPUTG8 29/01/2015 Call 10.000 2.185 2.185 0.000   0 2.185
CPUTH8 29/01/2015 Put 10.000 0.045 0.045 0.000   0 0.045
CPUTI8 29/01/2015 Call 10.250 1.950 1.950 0.000   0 1.950
CPUTJ8 29/01/2015 Put 10.250 0.060 0.060 0.000   137 0.060
CPUSF8 29/01/2015 Call 10.500 1.720 1.720 0.000   0 1.720
CPUSG8 29/01/2015 Put 10.500 0.080 0.080 0.000   0 0.080
CPUS98 29/01/2015 Call 10.750 1.500 1.500 0.000   0 1.500
CPUSA8 29/01/2015 Put 10.750 0.110 0.110 0.000   0 0.110
CPURS8 29/01/2015 Call 11.000 1.290 1.290 0.000   0 1.290
CPURT8 29/01/2015 Put 11.000 0.150 0.150 0.000   0 0.150
CPUR48 29/01/2015 Call 11.250 1.095 1.095 0.000   150 1.095
CPUR58 29/01/2015 Put 11.250 0.200 0.200 0.000   100 0.200
CPUR88 29/01/2015 Call 11.500 0.910 0.910 0.000   0 0.910
CPUR98 29/01/2015 Put 11.500 0.260 0.260 0.000   0 0.260
CPURL8 29/01/2015 Call 11.750 0.740 0.740 0.000   0 0.740
CPURM8 29/01/2015 Put 11.750 0.345 0.345 0.000   0 0.345
CPUQV8 29/01/2015 Call 12.000 0.590 0.590 0.000   0 0.590
CPUQW8 29/01/2015 Put 12.000 0.445 0.445 0.000   0 0.445
CPUQZ8 29/01/2015 Call 12.250 0.455 0.455 0.000   0 0.455
CPUR18 29/01/2015 Put 12.250 0.565 0.565 0.000   0 0.565
CPURH8 29/01/2015 Call 12.500 0.345 0.345 0.000   0 0.345
CPURI8 29/01/2015 Put 12.500 0.710 0.710 0.000   0 0.710
CPUTV8 29/01/2015 Call 12.510 0.340 0.340 0.000   0 0.340
CPUTU8 29/01/2015 Put 12.510 0.700 0.700 0.000   0 0.700
CPURN8 29/01/2015 Call 12.750 0.255 0.255 0.000   0 0.255
CPURO8 29/01/2015 Put 12.750 0.875 0.875 0.000   0 0.875
CPUT68 29/01/2015 Call 12.760 0.250 0.250 0.000   41 0.250
CPUT78 29/01/2015 Put 12.760 0.860 0.860 0.000   0 0.860
CPUQT8 29/01/2015 Call 13.000 0.180 0.180 0.210 200 700 0.180
CPUQU8 29/01/2015 Put 13.000 1.060 1.060 0.000   0 1.060
CPUR68 29/01/2015 Call 13.250 0.130 0.130 0.000   0 0.130
CPUR78 29/01/2015 Put 13.250 1.265 1.265 0.000   0 1.265
CPURF8 29/01/2015 Call 13.500 0.090 0.090 0.000   0 0.090
CPURG8 29/01/2015 Put 13.500 1.490 1.490 0.000   0 1.490
CPURP8 29/01/2015 Call 13.750 0.060 0.060 0.000   2 0.060
CPURQ8 29/01/2015 Put 13.750 1.720 1.720 0.000   0 1.720
CPUQR8 29/01/2015 Call 14.000 0.040 0.040 0.000   48 0.040
CPUQS8 29/01/2015 Put 14.000 1.960 1.960 0.000   0 1.960
CPUR28 29/01/2015 Call 14.250 0.030 0.030 0.000   25 0.030
CPUR38 29/01/2015 Put 14.250 2.210 2.210 0.000   0 2.210
CPURJ8 29/01/2015 Call 14.500 0.020 0.020 0.000   0 0.020
CPURK8 29/01/2015 Put 14.500 2.460 2.460 0.000   0 2.460
CPUQX8 29/01/2015 Call 14.750 0.020 0.020 0.000   0 0.020
CPUQY8 29/01/2015 Put 14.750 2.710 2.710 0.000   0 2.710
CPUS58 29/01/2015 Call 15.000 0.015 0.015 0.000   198 0.015
CPUS68 29/01/2015 Put 15.000 2.960 2.960 0.000   0 2.960
CPUUS8 26/02/2015 Call 10.250 1.980 1.980 0.000   0 1.980
CPUUT8 26/02/2015 Put 10.250 0.115 0.115 0.000   0 0.115
CPUUF8 26/02/2015 Call 10.500 1.755 1.755 0.000   0 1.755
CPUUG8 26/02/2015 Put 10.500 0.145 0.145 0.000   0 0.145
CPUUJ8 26/02/2015 Call 10.750 1.540 1.540 0.000   0 1.540
CPUUK8 26/02/2015 Put 10.750 0.190 0.190 0.000   0 0.190
CPUU18 26/02/2015 Call 11.000 1.340 1.340 0.000   0 1.340
CPUU28 26/02/2015 Put 11.000 0.240 0.240 0.000   0 0.240
CPUU98 26/02/2015 Call 11.250 1.150 1.150 0.000   0 1.150
CPUUA8 26/02/2015 Put 11.250 0.305 0.305 0.000   0 0.305
CPUUD8 26/02/2015 Call 11.500 0.970 0.970 0.000   0 0.970
CPUUE8 26/02/2015 Put 11.500 0.385 0.385 0.000   0 0.385
CPUUP8 26/02/2015 Call 11.750 0.805 0.805 0.000   0 0.805
CPUUQ8 26/02/2015 Put 11.750 0.480 0.480 0.000   0 0.480
CPUTY8 26/02/2015 Call 12.000 0.660 0.660 0.000   0 0.660
CPUTZ8 26/02/2015 Put 12.000 0.585 0.585 0.000   0 0.585
CPUU78 26/02/2015 Call 12.250 0.530 0.530 0.000   0 0.530
CPUU88 26/02/2015 Put 12.250 0.710 0.710 0.000   0 0.710
CPUUH8 26/02/2015 Call 12.500 0.415 0.415 0.000   0 0.415
CPUUI8 26/02/2015 Put 12.500 0.855 0.855 0.000   0 0.855
CPUUN8 26/02/2015 Call 12.750 0.320 0.320 0.000   0 0.320
CPUUO8 26/02/2015 Put 12.750 1.015 1.015 0.000   0 1.015
CPUTW8 26/02/2015 Call 13.000 0.245 0.245 0.000   0 0.245
CPUTX8 26/02/2015 Put 13.000 1.190 1.190 0.000   0 1.190
CPUU58 26/02/2015 Call 13.250 0.180 0.180 0.000   0 0.180
CPUU68 26/02/2015 Put 13.250 1.385 1.385 0.000   0 1.385
CPUUL8 26/02/2015 Call 13.500 0.135 0.135 0.000   0 0.135
CPUUM8 26/02/2015 Put 13.500 1.590 1.590 0.000   0 1.590
CPUU38 26/02/2015 Call 13.750 0.095 0.095 0.000   0 0.095
CPUU48 26/02/2015 Put 13.750 1.805 1.805 0.000   0 1.805
CPUUB8 26/02/2015 Call 14.000 0.065 0.065 0.000   106 0.065
CPUUC8 26/02/2015 Put 14.000 2.025 2.025 0.000   0 2.025
CPUUU8 26/02/2015 Call 14.250 0.045 0.045 0.000   0 0.045
CPUUV8 26/02/2015 Put 14.250 2.250 2.250 0.000   0 2.250
CPUKH8 26/03/2015 Call 0.010 12.045 12.045 0.000   12,941 12.045
CPUSB8 26/03/2015 Call 7.000 5.115 5.115 0.000   0 5.115
CPUSC8 26/03/2015 Put 7.000 0.005 0.005 0.000   0 0.005
CPUSE8 26/03/2015 Call 8.000 4.125 4.125 0.000   0 4.125
CPUSD8 26/03/2015 Put 8.000 0.020 0.020 0.000   0 0.020
CPUIW7 26/03/2015 Call 9.000 3.150 3.150 0.000   0 3.150
CPUIX7 26/03/2015 Put 9.000 0.050 0.050 0.000   25 0.050
CPUIK7 26/03/2015 Call 9.500 2.675 2.675 0.000   0 2.675
CPUIL7 26/03/2015 Put 9.500 0.075 0.075 0.000   0 0.075
CPUIY7 26/03/2015 Call 10.000 2.215 2.215 0.000   0 2.215
CPUIZ7 26/03/2015 Put 10.000 0.120 0.120 0.000   12 0.120
CPUKI8 26/03/2015 Call 10.250 1.995 1.995 0.000   0 1.995
CPUKJ8 26/03/2015 Put 10.250 0.145 0.145 0.000   30 0.145
CPUII7 26/03/2015 Call 10.500 1.775 1.775 0.000   0 1.775
CPUIJ7 26/03/2015 Put 10.500 0.180 0.180 0.000   15 0.180
CPUK78 26/03/2015 Call 10.750 1.570 1.570 0.000   0 1.570
CPUK88 26/03/2015 Put 10.750 0.230 0.230 0.000   0 0.230
CPUIS7 26/03/2015 Call 11.000 1.370 1.370 0.000   0 1.370
CPUIT7 26/03/2015 Put 11.000 0.285 0.285 0.000   25 0.285
CPUKF8 26/03/2015 Call 11.250 1.185 1.185 0.000   0 1.185
CPUKG8 26/03/2015 Put 11.250 0.355 0.355 0.000   0 0.355
CPUIM7 26/03/2015 Call 11.500 1.010 1.010 0.000   0 1.010
CPUIN7 26/03/2015 Put 11.500 0.435 0.435 0.000   0 0.435
CPUK58 26/03/2015 Call 11.750 0.850 0.850 0.000   0 0.850
CPUK68 26/03/2015 Put 11.750 0.530 0.530 0.000   15 0.530
CPUIU7 26/03/2015 Call 12.000 0.705 0.705 0.000   65 0.705
CPUIV7 26/03/2015 Put 12.000 0.640 0.640 0.000   67 0.640
CPUKD8 26/03/2015 Call 12.250 0.575 0.575 0.000   60 0.575
CPUKE8 26/03/2015 Put 12.250 0.765 0.765 0.000   6 0.765
CPUKG7 26/03/2015 Call 12.500 0.465 0.465 0.000   25 0.465
CPUKH7 26/03/2015 Put 12.500 0.905 0.905 0.000   0 0.905
CPUK98 26/03/2015 Call 12.750 0.370 0.370 0.000   10 0.370
CPUKA8 26/03/2015 Put 12.750 1.065 1.065 0.000   30 1.065
CPUKO7 26/03/2015 Call 13.000 0.290 0.290 0.000   40 0.290
CPUKP7 26/03/2015 Put 13.000 1.240 1.240 0.000   0 1.240
CPUKB8 26/03/2015 Call 13.250 0.220 0.220 0.000   0 0.220
CPUKC8 26/03/2015 Put 13.250 1.425 1.425 0.000   0 1.425
CPUL97 26/03/2015 Call 13.500 0.165 0.165 0.000   0 0.165
CPULA7 26/03/2015 Put 13.500 1.620 1.620 0.000   0 1.620
CPUK38 26/03/2015 Call 13.750 0.125 0.125 0.000   40 0.125
CPUK48 26/03/2015 Put 13.750 1.830 1.830 0.000   0 1.830
CPUFL8 26/03/2015 Call 14.000 0.090 0.090 0.000   0 0.090
CPUFM8 26/03/2015 Put 14.000 2.045 2.045 0.000   0 2.045
CPULH8 26/03/2015 Call 14.250 0.065 0.065 0.000   231 0.065
CPULI8 26/03/2015 Put 14.250 2.270 2.270 0.000   0 2.270
CPUJI8 26/03/2015 Call 14.500 0.045 0.045 0.000   0 0.045
CPUJJ8 26/03/2015 Put 14.500 2.500 2.500 0.000   0 2.500
CPUQF8 26/03/2015 Call 14.750 0.035 0.035 0.000   94 0.035
CPUQG8 26/03/2015 Put 14.750 2.735 2.735 0.000   0 2.735
CPUS78 26/03/2015 Call 15.000 0.025 0.025 0.000   150 0.025
CPUS88 26/03/2015 Put 15.000 2.970 2.970 0.000   0 2.970
CPUPZ8 25/06/2015 Call 0.010 12.110 12.110 0.000   0 12.110
CPULD9 25/06/2015 Call 7.500 4.620 4.620 0.000   40 4.620
CPULE9 25/06/2015 Put 7.500 0.009 0.009 0.000   200 0.009
CPULB9 25/06/2015 Call 8.500 3.635 3.635 0.000   0 3.635
CPULC9 25/06/2015 Put 8.500 0.040 0.040 0.000   0 0.040
CPUL99 25/06/2015 Call 9.000 3.160 3.160 0.000   0 3.160
CPULA9 25/06/2015 Put 9.000 0.070 0.070 0.000   0 0.070
CPULJ9 25/06/2015 Call 9.500 2.700 2.700 0.000   0 2.700
CPULK9 25/06/2015 Put 9.500 0.115 0.115 0.000   0 0.115
CPUNN9 25/06/2015 Call 10.000 2.265 2.265 0.000   100 2.265
CPUNO9 25/06/2015 Put 10.000 0.180 0.180 0.000   100 0.180
CPUTK8 25/06/2015 Call 10.250 2.060 2.060 0.000   0 2.060
CPUTL8 25/06/2015 Put 10.250 0.220 0.220 0.000   0 0.220
CPUQ99 25/06/2015 Call 10.500 1.865 1.865 0.000   0 1.865
CPUQA9 25/06/2015 Put 10.500 0.270 0.270 0.000   0 0.270
CPUNS8 25/06/2015 Call 10.750 1.675 1.675 0.000   0 1.675
CPUNT8 25/06/2015 Put 10.750 0.330 0.330 0.000   0 0.330
CPUSA9 25/06/2015 Call 11.000 1.495 1.495 0.000   0 1.495
CPUSB9 25/06/2015 Put 11.000 0.400 0.400 0.000   0 0.400
CPUNY8 25/06/2015 Call 11.250 1.330 1.330 0.000   200 1.330
CPUNZ8 25/06/2015 Put 11.250 0.485 0.485 0.000   0 0.485
CPUYK9 25/06/2015 Call 11.500 1.170 1.170 0.000   0 1.170
CPUYL9 25/06/2015 Put 11.500 0.575 0.575 0.000   0 0.575
CPUNO8 25/06/2015 Call 11.750 1.030 1.030 0.000   0 1.030
CPUNP8 25/06/2015 Put 11.750 0.680 0.680 0.000   5 0.680
CPUZC9 25/06/2015 Call 12.000 0.895 0.895 0.000   30 0.895
CPUZD9 25/06/2015 Put 12.000 0.795 0.795 0.000   30 0.795
CPUP18 25/06/2015 Call 12.250 0.770 0.770 0.000   0 0.770
CPUP28 25/06/2015 Put 12.250 0.925 0.925 0.000   0 0.925
CPUDO7 25/06/2015 Call 12.500 0.665 0.665 0.000   0 0.665
CPUDP7 25/06/2015 Put 12.500 1.065 1.065 0.000   40 1.065
CPUNQ8 25/06/2015 Call 12.750 0.565 0.565 0.000   0 0.565
CPUNR8 25/06/2015 Put 12.750 1.215 1.215 0.000   0 1.215
CPUFV7 25/06/2015 Call 13.000 0.480 0.480 0.000   0 0.480
CPUFW7 25/06/2015 Put 13.000 1.380 1.380 0.000   25 1.380
CPUNW8 25/06/2015 Call 13.250 0.400 0.400 0.000   0 0.400
CPUNX8 25/06/2015 Put 13.250 1.555 1.555 0.000   40 1.555
CPULB7 25/06/2015 Call 13.500 0.335 0.335 0.000   0 0.335
CPULC7 25/06/2015 Put 13.500 1.740 1.740 0.000   0 1.740
CPUP38 25/06/2015 Call 13.750 0.280 0.280 0.000   0 0.280
CPUP48 25/06/2015 Put 13.750 1.935 1.935 0.000   0 1.935
CPUFN8 25/06/2015 Call 14.000 0.230 0.230 0.000   100 0.230
CPUFO8 25/06/2015 Put 14.000 2.135 2.135 0.000   0 2.135
CPUNU8 25/06/2015 Call 14.250 0.190 0.190 0.000   0 0.190
CPUNV8 25/06/2015 Put 14.250 2.345 2.345 0.000   0 2.345
CPUJK8 25/06/2015 Call 14.500 0.150 0.150 0.000   0 0.150
CPUJL8 25/06/2015 Put 14.500 2.565 2.565 0.000   0 2.565
CPUQH8 25/06/2015 Call 14.750 0.125 0.125 0.000   150 0.125
CPUQI8 25/06/2015 Put 14.750 2.790 2.790 0.000   0 2.790
CPUM28 25/06/2015 Call 15.000 0.100 0.100 0.000   150 0.100
CPUM38 25/06/2015 Put 15.000 3.020 3.020 0.000   0 3.020
CPUVT8 24/09/2015 Call 0.010 12.020 12.020 0.000   0 12.020
CPUVU7 24/09/2015 Call 8.500 3.750 3.750 0.000   20 3.750
CPUVV7 24/09/2015 Put 8.500 0.085 0.085 0.000   0 0.085
CPUW37 24/09/2015 Call 9.000 3.290 3.290 0.000   0 3.290
CPUW47 24/09/2015 Put 9.000 0.130 0.130 0.000   0 0.130
CPUVO7 24/09/2015 Call 9.500 2.845 2.845 0.000   0 2.845
CPUVP7 24/09/2015 Put 9.500 0.200 0.200 0.000   0 0.200
CPUW17 24/09/2015 Call 10.000 2.415 2.415 0.000   0 2.415
CPUW27 24/09/2015 Put 10.000 0.290 0.290 0.000   0 0.290
CPUVU8 24/09/2015 Call 10.250 2.210 2.210 0.000   0 2.210
CPUVQ7 24/09/2015 Call 10.500 2.010 2.010 0.000   0 2.010
CPUVR7 24/09/2015 Put 10.500 0.410 0.410 0.000   0 0.410
CPUV78 24/09/2015 Call 10.750 1.820 1.820 0.000   0 1.820
CPUV88 24/09/2015 Put 10.750 0.480 0.480 0.000   0 0.480
CPUVW7 24/09/2015 Call 11.000 1.640 1.640 0.000   0 1.640
CPUVX7 24/09/2015 Put 11.000 0.565 0.565 0.000   0 0.565
CPUV38 24/09/2015 Call 11.250 1.470 1.470 0.000   0 1.470
CPUV48 24/09/2015 Put 11.250 0.655 0.655 0.000   0 0.655
CPUVS7 24/09/2015 Call 11.500 1.310 1.310 0.000   0 1.310
CPUVT7 24/09/2015 Put 11.500 0.760 0.760 0.000   0 0.760
CPUV98 24/09/2015 Call 11.750 1.165 1.165 0.000   0 1.165
CPUVA8 24/09/2015 Put 11.750 0.865 0.865 0.000   0 0.865
CPUVY7 24/09/2015 Call 12.000 1.030 1.030 0.000   0 1.030
CPUVZ7 24/09/2015 Put 12.000 0.990 0.990 0.000   0 0.990
CPUV18 24/09/2015 Call 12.250 0.905 0.905 0.000   0 0.905
CPUV28 24/09/2015 Put 12.250 1.120 1.120 0.000   0 1.120
CPUWE7 24/09/2015 Call 12.500 0.800 0.800 0.000   0 0.800
CPUWF7 24/09/2015 Put 12.500 1.260 1.260 0.000   0 1.260
CPUV58 24/09/2015 Call 12.750 0.700 0.700 0.000   0 0.700
CPUV68 24/09/2015 Put 12.750 1.405 1.405 0.000   0 1.405
CPUXR7 24/09/2015 Call 13.000 0.615 0.615 0.000   0 0.615
CPUXS7 24/09/2015 Put 13.000 1.570 1.570 0.000   0 1.570
CPUUW8 24/09/2015 Call 13.250 0.540 0.540 0.000   0 0.540
CPUUX8 24/09/2015 Put 13.250 1.730 1.730 0.000   0 1.730
CPUCF8 24/09/2015 Call 13.500 0.475 0.475 0.000   0 0.475
CPUCG8 24/09/2015 Put 13.500 1.905 1.905 0.000   40 1.905
CPUUY8 24/09/2015 Call 13.750 0.415 0.415 0.000   0 0.415
CPUUZ8 24/09/2015 Put 13.750 2.085 2.085 0.000   0 2.085
CPUFP8 24/09/2015 Call 14.000 0.360 0.360 0.000   0 0.360
CPUFQ8 24/09/2015 Put 14.000 2.280 2.280 0.000   0 2.280
CPUKK8 24/09/2015 Call 14.500 0.265 0.265 0.000   50 0.265
CPUKL8 24/09/2015 Put 14.500 2.680 2.680 0.000   0 2.680
CPUM48 24/09/2015 Call 15.000 0.175 0.175 0.000   0 0.175
CPUM58 24/09/2015 Put 15.000 3.105 3.105 0.000   0 3.105
CPUTM8 17/12/2015 Call 10.000 2.275 2.275 0.000   0 2.275
CPUTN8 17/12/2015 Put 10.000 0.225 0.225 0.000   100 0.225
CPUPP8 17/12/2015 Call 10.500 1.895 1.895 0.000   0 1.895
CPUPQ8 17/12/2015 Put 10.500 0.350 0.350 0.000   0 0.350
CPUPV8 17/12/2015 Call 11.000 1.555 1.555 0.000   0 1.555
CPUPW8 17/12/2015 Put 11.000 0.510 0.510 0.000   0 0.510
CPUPN8 17/12/2015 Call 11.500 1.255 1.255 0.000   0 1.255
CPUPO8 17/12/2015 Put 11.500 0.710 0.710 0.000   0 0.710
CPUP78 17/12/2015 Call 12.000 0.995 0.995 0.000   0 0.995
CPUP88 17/12/2015 Put 12.000 0.955 0.955 0.000   40 0.955
CPUPT8 17/12/2015 Call 12.500 0.780 0.780 0.000   0 0.780
CPUPU8 17/12/2015 Put 12.500 1.235 1.235 0.000   0 1.235
CPUP98 17/12/2015 Call 13.000 0.605 0.605 0.000   0 0.605
CPUPM8 17/12/2015 Put 13.000 1.550 1.550 0.000   0 1.550
CPUPR8 17/12/2015 Call 13.500 0.460 0.460 0.000   0 0.460
CPUPS8 17/12/2015 Put 13.500 1.900 1.900 0.000   0 1.900
CPUP58 17/12/2015 Call 14.000 0.350 0.350 0.000   0 0.350
CPUP68 17/12/2015 Put 14.000 2.280 2.280 0.000   30 2.280
CPUPX8 17/12/2015 Call 14.500 0.260 0.260 0.000   50 0.260
CPUPY8 17/12/2015 Put 14.500 2.685 2.685 0.000   0 2.685
CPUQ18 17/12/2015 Call 15.000 0.190 0.190 0.000   0 0.190
CPUQ28 17/12/2015 Put 15.000 3.115 3.115 0.000   0 3.115
CPUVR8 23/03/2016 Call 10.500 1.920 1.920 0.000   0 1.920
CPUVS8 23/03/2016 Put 10.500 0.385 0.385 0.000   0 0.385
CPUVH8 23/03/2016 Call 11.000 1.585 1.585 0.000   0 1.585
CPUVI8 23/03/2016 Put 11.000 0.550 0.550 0.000   0 0.550
CPUVN8 23/03/2016 Call 11.500 1.290 1.290 0.000   0 1.290
CPUVO8 23/03/2016 Put 11.500 0.750 0.750 0.000   0 0.750
CPUVF8 23/03/2016 Call 12.000 1.040 1.040 0.000   0 1.040
CPUVG8 23/03/2016 Put 12.000 0.995 0.995 0.000   0 0.995
CPUVJ8 23/03/2016 Call 12.500 0.825 0.825 0.000   0 0.825
CPUVK8 23/03/2016 Put 12.500 1.275 1.275 0.000   0 1.275
CPUVD8 23/03/2016 Call 13.000 0.645 0.645 0.000   0 0.645
CPUVE8 23/03/2016 Put 13.000 1.585 1.585 0.000   0 1.585
CPUVP8 23/03/2016 Call 13.500 0.500 0.500 0.000   0 0.500
CPUVQ8 23/03/2016 Put 13.500 1.935 1.935 0.000   0 1.935
CPUVB8 23/03/2016 Call 14.000 0.385 0.385 0.000   0 0.385
CPUVC8 23/03/2016 Put 14.000 2.305 2.305 0.000   0 2.305
CPUVL8 23/03/2016 Call 14.500 0.290 0.290 0.000   0 0.290
CPUVM8 23/03/2016 Put 14.500 2.705 2.705 0.000   0 2.705

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.