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 * 12.060 Down -0.040 12.050 12.070 12.050 12.140 12.030 833,763 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUW77 25/09/2014 Call 0.010 12.055 12.055 0.000   12,941 12.100
CPUSW9 25/09/2014 Call 9.000 3.065 3.065 0.000   0 3.105
CPUSX9 25/09/2014 Put 9.000 0.000 0.000 0.000   45 0.000
CPUVM7 25/09/2014 Call 9.250 2.815 2.815 0.000   0 2.855
CPUVN7 25/09/2014 Put 9.250 0.000 0.000 0.000   0 0.000
CPUTB9 25/09/2014 Call 9.500 0.000 0.000 0.000   0 2.605
CPUTC9 25/09/2014 Put 9.500 0.000 0.000 0.000   135 0.000
CPUVC7 25/09/2014 Call 9.750 0.000 0.000 0.000   0 2.360
CPUVD7 25/09/2014 Put 9.750 0.001 0.001 0.000   0 0.001
CPUT59 25/09/2014 Call 10.000 2.065 2.065 0.000   0 2.110
CPUT69 25/09/2014 Put 10.000 0.002 0.002 0.000   20 0.002
CPUVK7 25/09/2014 Call 10.250 1.815 1.815 0.000   0 1.860
CPUVL7 25/09/2014 Put 10.250 0.004 0.004 0.000   10 0.003
CPUT99 25/09/2014 Call 10.500 1.565 1.565 0.000   0 1.610
CPUTA9 25/09/2014 Put 10.500 0.007 0.007 0.000   70 0.006
CPUVG7 25/09/2014 Call 10.750 1.315 1.315 0.000   0 1.360
CPUVH7 25/09/2014 Put 10.750 0.010 0.010 0.000   25 0.010
CPUTU9 25/09/2014 Call 11.000 1.070 1.070 0.000   0 1.110
CPUTV9 25/09/2014 Put 11.000 0.015 0.015 0.000   20 0.015
CPUVI7 25/09/2014 Call 11.250 0.820 0.820 0.000   0 0.865
CPUVJ7 25/09/2014 Put 11.250 0.000 0.040 0.000   300 0.020
CPUYG9 25/09/2014 Call 11.500 0.585 0.585 0.000   0 0.625
CPUYH9 25/09/2014 Put 11.500 0.010 0.035 0.000   515 0.035
CPUSN8 25/09/2014 Call 11.510 0.575 0.575 0.000   0 0.615
CPUSO8 25/09/2014 Put 11.510 0.035 0.035 0.000   0 0.035
CPUW87 25/09/2014 Call 11.750 0.320 0.405 0.000   35 0.400
CPUW97 25/09/2014 Put 11.750 0.035 0.050 0.055 301 870 0.065
CPUSQ8 25/09/2014 Call 11.760 0.360 0.360 0.000   0 0.395
CPUSP8 25/09/2014 Put 11.760 0.065 0.065 0.000   0 0.065
CPUZA9 25/09/2014 Call 12.000 0.160 0.195 0.000   448 0.220
CPUZB9 25/09/2014 Put 12.000 0.090 0.125 0.000   637 0.130
CPUSR8 25/09/2014 Call 12.010 0.190 0.190 0.000   0 0.215
CPUSS8 25/09/2014 Put 12.010 0.135 0.135 0.000   0 0.130
CPUWM7 25/09/2014 Call 12.250 0.050 0.070 0.065 30 206 0.100
CPUWN7 25/09/2014 Put 12.250 0.220 0.275 0.000   600 0.250
CPUDK7 25/09/2014 Call 12.500 0.008 0.035 0.000   1,089 0.035
CPUDL7 25/09/2014 Put 12.500 0.420 0.490 0.000   282 0.440
CPUYH7 25/09/2014 Call 12.750 0.006 0.006 0.000   427 0.010
CPUYI7 25/09/2014 Put 12.750 0.695 0.695 0.000   0 0.665
CPUFR7 25/09/2014 Call 13.000 0.000 0.040 0.000   975 0.004
CPUFS7 25/09/2014 Put 13.000 0.945 0.945 0.000   12 0.905
CPUDO8 25/09/2014 Call 13.250 0.000 0.040 0.000   3,310 0.001
CPUDP8 25/09/2014 Put 13.250 1.190 1.190 0.000   4 1.155
CPUL57 25/09/2014 Call 13.500 0.000 0.040 0.000   160 0.000
CPUL67 25/09/2014 Put 13.500 1.440 1.440 0.000   2 1.405
CPUGK8 25/09/2014 Call 13.750 0.000 0.040 0.000   7 0.000
CPUGL8 25/09/2014 Put 13.750 1.690 1.690 0.000   0 1.655
CPUJE8 25/09/2014 Call 14.000 0.000 0.000 0.000   15 0.000
CPUJF8 25/09/2014 Put 14.000 1.940 1.940 0.000   0 1.900
CPUJY8 25/09/2014 Call 14.250 0.000 0.000 0.000   27 0.000
CPUJZ8 25/09/2014 Put 14.250 0.000 0.000 0.000   0 2.150
CPULU8 25/09/2014 Call 14.500 0.000 0.000 0.000   0 0.000
CPULW8 25/09/2014 Put 14.500 0.000 0.000 0.000   0 2.400
CPUQ78 25/09/2014 Call 14.750 0.000 0.000 0.000   0 0.000
CPUQ88 25/09/2014 Put 14.750 2.690 2.690 0.000   0 2.655
CPURW8 25/09/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPURX8 25/09/2014 Put 15.000 2.940 2.940 0.000   0 2.905
CPURR8 30/10/2014 Call 0.010 12.090 12.090 0.000   0 12.135
CPUT88 30/10/2014 Call 10.000 2.095 2.095 0.000   0 2.140
CPUT98 30/10/2014 Put 10.000 0.015 0.015 0.000   0 0.020
CPUTA8 30/10/2014 Call 10.250 1.850 1.850 0.000   0 1.895
CPUTB8 30/10/2014 Put 10.250 0.020 0.020 0.000   0 0.020
CPULK8 30/10/2014 Call 10.500 1.605 1.605 0.000   0 1.650
CPULL8 30/10/2014 Put 10.500 0.025 0.025 0.000   15 0.025
CPUKW8 30/10/2014 Call 10.750 1.365 1.365 0.000   0 1.410
CPUKX8 30/10/2014 Put 10.750 0.020 0.040 0.000   0 0.030
CPUKM8 30/10/2014 Call 11.000 1.130 1.130 0.000   0 1.175
CPUKN8 30/10/2014 Put 11.000 0.030 0.055 0.000   200 0.045
CPULD8 30/10/2014 Call 11.250 0.905 0.905 0.000   0 0.950
CPULE8 30/10/2014 Put 11.250 0.055 0.070 0.000   551 0.065
CPUL38 30/10/2014 Call 11.500 0.635 0.775 0.000   0 0.740
CPUL48 30/10/2014 Put 11.500 0.090 0.110 0.000   147 0.105
CPUST8 30/10/2014 Call 11.510 0.690 0.690 0.000   0 0.730
CPUSU8 30/10/2014 Put 11.510 0.110 0.110 0.000   0 0.105
CPUKU8 30/10/2014 Call 11.750 0.455 0.560 0.000   0 0.545
CPUKV8 30/10/2014 Put 11.750 0.150 0.175 0.000   371 0.160
CPUSW8 30/10/2014 Call 11.760 0.500 0.500 0.000   0 0.540
CPUSV8 30/10/2014 Put 11.760 0.170 0.170 0.000   100 0.160
CPUKO8 30/10/2014 Call 12.000 0.325 0.385 0.000   0 0.380
CPUKP8 30/10/2014 Put 12.000 0.235 0.265 0.000   445 0.245
CPUSX8 30/10/2014 Call 12.010 0.340 0.340 0.000   88 0.375
CPUSY8 30/10/2014 Put 12.010 0.000 0.260 0.265 301 0 0.245
CPULF8 30/10/2014 Call 12.250 0.185 0.245 0.000   43 0.250
CPULG8 30/10/2014 Put 12.250 0.355 0.400 0.000   205 0.365
CPULB8 30/10/2014 Call 12.500 0.115 0.140 0.000   345 0.155
CPULC8 30/10/2014 Put 12.500 0.510 0.565 0.000   8 0.525
CPUTP8 30/10/2014 Call 12.510 0.130 0.130 0.000   0 0.150
CPUTO8 30/10/2014 Put 12.510 0.545 0.545 0.000   0 0.525
CPUKY8 30/10/2014 Call 12.750 0.060 0.080 0.000   570 0.090
CPUKZ8 30/10/2014 Put 12.750 0.705 0.760 0.000   1,500 0.715
CPUSZ8 30/10/2014 Call 12.760 0.075 0.075 0.000   0 0.085
CPUT18 30/10/2014 Put 12.760 0.740 0.740 0.000   0 0.715
CPUKS8 30/10/2014 Call 13.000 0.030 0.045 0.000   459 0.050
CPUKT8 30/10/2014 Put 13.000 0.965 0.965 0.000   0 0.935
CPUL98 30/10/2014 Call 13.250 0.010 0.035 0.000   6,521 0.030
CPULA8 30/10/2014 Put 13.250 1.200 1.200 0.000   0 1.165
CPUL58 30/10/2014 Call 13.500 0.015 0.015 0.000   184 0.020
CPUL68 30/10/2014 Put 13.500 1.445 1.445 0.000   0 1.405
CPUL18 30/10/2014 Call 13.750 0.008 0.008 0.000   500 0.010
CPUL28 30/10/2014 Put 13.750 1.690 1.690 0.000   0 1.655
CPUKQ8 30/10/2014 Call 14.000 0.004 0.004 0.000   115 0.007
CPUKR8 30/10/2014 Put 14.000 1.940 1.940 0.000   0 1.900
CPUL78 30/10/2014 Call 14.250 0.002 0.002 0.000   0 0.004
CPUL88 30/10/2014 Put 14.250 0.000 0.000 0.000   0 2.150
CPULX8 30/10/2014 Call 14.500 0.000 0.000 0.000   0 0.002
CPULY8 30/10/2014 Put 14.500 0.000 0.000 0.000   0 2.400
CPUQ98 30/10/2014 Call 14.750 0.000 0.000 0.000   0 0.001
CPUQA8 30/10/2014 Put 14.750 0.000 0.000 0.000   0 2.650
CPURY8 30/10/2014 Call 15.000 0.000 0.000 0.000   0 0.001
CPURZ8 30/10/2014 Put 15.000 2.940 2.940 0.000   0 2.900
CPUUR8 27/11/2014 Call 0.010 12.110 12.110 0.000   0 12.160
CPUTC8 27/11/2014 Call 10.000 2.125 2.125 0.000   0 2.175
CPUTD8 27/11/2014 Put 10.000 0.015 0.015 0.000   0 0.025
CPUTE8 27/11/2014 Call 10.250 1.885 1.885 0.000   0 1.935
CPUTF8 27/11/2014 Put 10.250 0.015 0.040 0.000   0 0.030
CPUN48 27/11/2014 Call 10.500 1.650 1.650 0.000   0 1.695
CPUN58 27/11/2014 Put 10.500 0.030 0.045 0.000   0 0.040
CPUMI8 27/11/2014 Call 10.750 1.420 1.420 0.000   0 1.460
CPUMJ8 27/11/2014 Put 10.750 0.045 0.065 0.000   0 0.055
CPUM68 27/11/2014 Call 11.000 1.195 1.195 0.000   150 1.235
CPUM78 27/11/2014 Put 11.000 0.070 0.090 0.000   30 0.075
CPUMS8 27/11/2014 Call 11.250 0.985 0.985 0.000   0 1.020
CPUMT8 27/11/2014 Put 11.250 0.105 0.125 0.000   291 0.110
CPUMM8 27/11/2014 Call 11.500 0.735 0.860 0.000   0 0.820
CPUMN8 27/11/2014 Put 11.500 0.150 0.180 0.000   497 0.160
CPUMG8 27/11/2014 Call 11.750 0.550 0.655 0.000   120 0.640
CPUMH8 27/11/2014 Put 11.750 0.220 0.255 0.000   377 0.230
CPUMA8 27/11/2014 Call 12.000 0.430 0.475 0.000   0 0.480
CPUMB8 27/11/2014 Put 12.000 0.310 0.350 0.000   130 0.325
CPUMY8 27/11/2014 Call 12.250 0.305 0.340 0.000   20 0.350
CPUMZ8 27/11/2014 Put 12.250 0.405 0.500 0.000   20 0.440
CPUMQ8 27/11/2014 Call 12.500 0.205 0.235 0.000   120 0.240
CPUMR8 27/11/2014 Put 12.500 0.545 0.660 0.000   0 0.585
CPUTQ8 27/11/2014 Call 12.510 0.225 0.225 0.000   10 0.240
CPUTR8 27/11/2014 Put 12.510 0.605 0.605 0.000   0 0.585
CPUME8 27/11/2014 Call 12.750 0.130 0.155 0.000   110 0.165
CPUMF8 27/11/2014 Put 12.750 0.710 0.840 0.000   0 0.765
CPUT28 27/11/2014 Call 12.760 0.145 0.145 0.000   0 0.160
CPUT38 27/11/2014 Put 12.760 0.780 0.780 0.000   0 0.755
CPUMC8 27/11/2014 Call 13.000 0.085 0.100 0.000   221 0.105
CPUMD8 27/11/2014 Put 13.000 0.990 0.990 0.000   0 0.960
CPUMW8 27/11/2014 Call 13.250 0.050 0.065 0.000   0 0.070
CPUMX8 27/11/2014 Put 13.250 1.215 1.215 0.000   0 1.180
CPUMK8 27/11/2014 Call 13.500 0.025 0.040 0.000   500 0.045
CPUML8 27/11/2014 Put 13.500 1.450 1.450 0.000   0 1.415
CPUM88 27/11/2014 Call 13.750 0.025 0.025 0.000   0 0.030
CPUM98 27/11/2014 Put 13.750 1.690 1.690 0.000   0 1.655
CPUMU8 27/11/2014 Call 14.000 0.015 0.015 0.000   0 0.025
CPUMV8 27/11/2014 Put 14.000 1.940 1.940 0.000   0 1.900
CPUMO8 27/11/2014 Call 14.250 0.000 0.000 0.000   114 0.015
CPUMP8 27/11/2014 Put 14.250 2.190 2.190 0.000   0 2.150
CPUN28 27/11/2014 Call 14.500 0.000 0.000 0.000   0 0.015
CPUN38 27/11/2014 Put 14.500 0.000 0.000 0.000   0 2.400
CPUQB8 27/11/2014 Call 14.750 0.005 0.005 0.000   0 0.009
CPUQC8 27/11/2014 Put 14.750 2.690 2.690 0.000   0 2.650
CPUS18 27/11/2014 Call 15.000 0.003 0.003 0.000   0 0.006
CPUS28 27/11/2014 Put 15.000 2.940 2.940 0.000   0 2.900
CPUC78 18/12/2014 Call 0.010 12.130 12.130 0.000   0 12.180
CPUPK8 18/12/2014 Call 7.000 5.105 5.105 0.000   110 5.155
CPUPL8 18/12/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CPUIO8 18/12/2014 Call 8.000 4.115 4.115 0.000   140 4.165
CPUIN8 18/12/2014 Put 8.000 0.000 0.000 0.000   0 0.002
CPUIF8 18/12/2014 Call 9.000 3.120 3.120 0.000   0 3.175
CPUIG8 18/12/2014 Put 9.000 0.002 0.002 0.000   0 0.015
CPUB28 18/12/2014 Call 9.250 2.875 2.875 0.000   0 2.930
CPUB38 18/12/2014 Put 9.250 0.005 0.005 0.000   35 0.015
CPUJL9 18/12/2014 Call 9.500 0.000 0.000 0.000   0 2.685
CPUJM9 18/12/2014 Put 9.500 0.000 0.000 0.000   30 0.020
CPUNM8 18/12/2014 Call 9.510 2.620 2.620 0.000   305 2.675
CPUNN8 18/12/2014 Put 9.510 0.009 0.009 0.000   0 0.020
CPUBH8 18/12/2014 Call 9.750 0.000 0.000 0.000   0 2.445
CPUBI8 18/12/2014 Put 9.750 0.000 0.000 0.000   0 0.025
CPUII8 18/12/2014 Call 10.000 2.150 2.150 0.000   0 2.200
CPUIH8 18/12/2014 Put 10.000 0.025 0.025 0.000   1,250 0.035
CPUB48 18/12/2014 Call 10.250 1.910 1.910 0.000   0 1.965
CPUB58 18/12/2014 Put 10.250 0.030 0.055 0.000   15 0.045
CPUQ79 18/12/2014 Call 10.500 1.680 1.680 0.000   0 1.730
CPUQ89 18/12/2014 Put 10.500 0.045 0.070 0.000   25 0.060
CPUBF8 18/12/2014 Call 10.750 1.460 1.460 0.000   0 1.505
CPUBG8 18/12/2014 Put 10.750 0.065 0.100 0.000   74 0.080
CPUIJ8 18/12/2014 Call 11.000 1.245 1.245 0.000   0 1.285
CPUIK8 18/12/2014 Put 11.000 0.095 0.135 0.000   262 0.115
CPUB68 18/12/2014 Call 11.250 1.045 1.045 0.000   0 1.075
CPUB78 18/12/2014 Put 11.250 0.135 0.175 0.000   125 0.155
CPUYI9 18/12/2014 Call 11.500 0.795 0.920 0.000   10 0.885
CPUYJ9 18/12/2014 Put 11.500 0.185 0.240 0.000   458 0.210
CPUBJ8 18/12/2014 Call 11.750 0.620 0.740 0.000   7 0.710
CPUBK8 18/12/2014 Put 11.750 0.255 0.320 0.000   30 0.285
CPUIM8 18/12/2014 Call 12.000 0.480 0.580 0.000   320 0.555
CPUIL8 18/12/2014 Put 12.000 0.345 0.420 0.380 10 273 0.375
CPUB88 18/12/2014 Call 12.250 0.355 0.440 0.000   40 0.420
CPUB98 18/12/2014 Put 12.250 0.455 0.550 0.000   70 0.490
CPUDM7 18/12/2014 Call 12.500 0.255 0.330 0.000   50 0.310
CPUDN7 18/12/2014 Put 12.500 0.590 0.700 0.000   35 0.635
CPUTT8 18/12/2014 Call 12.510 0.295 0.295 0.000   0 0.305
CPUTS8 18/12/2014 Put 12.510 0.645 0.645 0.000   0 0.630
CPUBL8 18/12/2014 Call 12.750 0.175 0.235 0.000   65 0.220
CPUBM8 18/12/2014 Put 12.750 0.755 0.875 0.000   41 0.800
CPUT48 18/12/2014 Call 12.760 0.210 0.210 0.000   0 0.220
CPUT58 18/12/2014 Put 12.760 0.810 0.810 0.000   0 0.790
CPUFT7 18/12/2014 Call 13.000 0.115 0.165 0.000   160 0.155
CPUFU7 18/12/2014 Put 13.000 1.015 1.015 0.000   60 0.990
CPUDQ8 18/12/2014 Call 13.250 0.075 0.115 0.000   60 0.105
CPUDR8 18/12/2014 Put 13.250 1.230 1.230 0.000   27 1.200
CPUL77 18/12/2014 Call 13.500 0.045 0.080 0.000   400 0.070
CPUL87 18/12/2014 Put 13.500 1.455 1.455 0.000   0 1.420
CPUGM8 18/12/2014 Call 13.750 0.020 0.055 0.000   0 0.045
CPUGN8 18/12/2014 Put 13.750 1.695 1.695 0.000   15 1.660
CPUJG8 18/12/2014 Call 14.000 0.015 0.035 0.000   110 0.030
CPUJH8 18/12/2014 Put 14.000 1.940 1.940 0.000   0 1.900
CPUK18 18/12/2014 Call 14.250 0.000 0.000 0.000   73 0.025
CPUK28 18/12/2014 Put 14.250 2.190 2.190 0.000   0 2.150
CPULZ8 18/12/2014 Call 14.500 0.000 0.000 0.000   84 0.020
CPUM18 18/12/2014 Put 14.500 0.000 0.000 0.000   0 2.400
CPUQD8 18/12/2014 Call 14.750 0.006 0.006 0.000   0 0.015
CPUQE8 18/12/2014 Put 14.750 0.000 0.000 0.000   0 2.650
CPUS38 18/12/2014 Call 15.000 0.004 0.004 0.000   0 0.010
CPUS48 18/12/2014 Put 15.000 2.940 2.940 0.000   0 2.900
CPUTG8 29/01/2015 Call 10.000 2.200 2.200 0.000   0 2.255
CPUTH8 29/01/2015 Put 10.000 0.045 0.045 0.000   0 0.045
CPUTI8 29/01/2015 Call 10.250 1.975 1.975 0.000   0 2.020
CPUTJ8 29/01/2015 Put 10.250 0.065 0.065 0.000   137 0.065
CPUSF8 29/01/2015 Call 10.500 1.750 1.750 0.000   0 1.795
CPUSG8 29/01/2015 Put 10.500 0.090 0.090 0.000   0 0.085
CPUS98 29/01/2015 Call 10.750 1.535 1.535 0.000   0 1.575
CPUSA8 29/01/2015 Put 10.750 0.120 0.120 0.000   0 0.115
CPURS8 29/01/2015 Call 11.000 1.330 1.330 0.000   0 1.365
CPURT8 29/01/2015 Put 11.000 0.160 0.160 0.000   0 0.150
CPUR48 29/01/2015 Call 11.250 1.130 1.130 0.000   150 1.165
CPUR58 29/01/2015 Put 11.250 0.205 0.205 0.000   0 0.200
CPUR88 29/01/2015 Call 11.500 0.950 0.950 0.000   0 0.980
CPUR98 29/01/2015 Put 11.500 0.270 0.270 0.000   0 0.260
CPURL8 29/01/2015 Call 11.750 0.780 0.780 0.000   0 0.810
CPURM8 29/01/2015 Put 11.750 0.355 0.355 0.000   0 0.340
CPUQV8 29/01/2015 Call 12.000 0.630 0.630 0.000   0 0.655
CPUQW8 29/01/2015 Put 12.000 0.450 0.450 0.000   0 0.440
CPUQZ8 29/01/2015 Call 12.250 0.500 0.500 0.000   0 0.520
CPUR18 29/01/2015 Put 12.250 0.570 0.570 0.000   0 0.555
CPURH8 29/01/2015 Call 12.500 0.385 0.385 0.000   0 0.405
CPURI8 29/01/2015 Put 12.500 0.715 0.715 0.000   0 0.695
CPUTV8 29/01/2015 Call 12.510 0.380 0.380 0.000   0 0.400
CPUTU8 29/01/2015 Put 12.510 0.700 0.700 0.000   0 0.680
CPURN8 29/01/2015 Call 12.750 0.290 0.290 0.000   0 0.305
CPURO8 29/01/2015 Put 12.750 0.875 0.875 0.000   0 0.850
CPUT68 29/01/2015 Call 12.760 0.290 0.290 0.000   41 0.300
CPUT78 29/01/2015 Put 12.760 0.855 0.855 0.000   0 0.835
CPUQT8 29/01/2015 Call 13.000 0.215 0.215 0.000   0 0.225
CPUQU8 29/01/2015 Put 13.000 1.055 1.055 0.000   0 1.030
CPUR68 29/01/2015 Call 13.250 0.155 0.155 0.000   0 0.165
CPUR78 29/01/2015 Put 13.250 1.255 1.255 0.000   0 1.230
CPURF8 29/01/2015 Call 13.500 0.110 0.110 0.000   0 0.120
CPURG8 29/01/2015 Put 13.500 1.475 1.475 0.000   0 1.440
CPURP8 29/01/2015 Call 13.750 0.075 0.075 0.000   2 0.085
CPURQ8 29/01/2015 Put 13.750 1.700 1.700 0.000   0 1.670
CPUQR8 29/01/2015 Call 14.000 0.050 0.050 0.000   48 0.060
CPUQS8 29/01/2015 Put 14.000 1.940 1.940 0.000   0 1.910
CPUR28 29/01/2015 Call 14.250 0.035 0.035 0.000   25 0.040
CPUR38 29/01/2015 Put 14.250 0.000 0.000 0.000   0 2.155
CPURJ8 29/01/2015 Call 14.500 0.000 0.000 0.000   0 0.030
CPURK8 29/01/2015 Put 14.500 0.000 0.000 0.000   0 2.405
CPUQX8 29/01/2015 Call 14.750 0.000 0.000 0.000   0 0.025
CPUQY8 29/01/2015 Put 14.750 2.690 2.690 0.000   0 2.650
CPUS58 29/01/2015 Call 15.000 0.009 0.009 0.000   198 0.020
CPUS68 29/01/2015 Put 15.000 2.940 2.940 0.000   0 2.900
CPUUS8 26/02/2015 Call 10.250 2.005 2.005 0.000   0 2.055
CPUUT8 26/02/2015 Put 10.250 0.110 0.110 0.000   0 0.105
CPUUF8 26/02/2015 Call 10.500 1.785 1.785 0.000   0 1.830
CPUUG8 26/02/2015 Put 10.500 0.145 0.145 0.000   0 0.140
CPUUJ8 26/02/2015 Call 10.750 1.575 1.575 0.000   0 1.615
CPUUK8 26/02/2015 Put 10.750 0.185 0.185 0.000   0 0.180
CPUU18 26/02/2015 Call 11.000 1.375 1.375 0.000   0 1.410
CPUU28 26/02/2015 Put 11.000 0.235 0.235 0.000   0 0.230
CPUU98 26/02/2015 Call 11.250 1.190 1.190 0.000   0 1.220
CPUUA8 26/02/2015 Put 11.250 0.300 0.300 0.000   0 0.295
CPUUD8 26/02/2015 Call 11.500 1.010 1.010 0.000   0 1.040
CPUUE8 26/02/2015 Put 11.500 0.380 0.380 0.000   0 0.370
CPUUP8 26/02/2015 Call 11.750 0.850 0.850 0.000   0 0.870
CPUUQ8 26/02/2015 Put 11.750 0.475 0.475 0.000   0 0.460
CPUTY8 26/02/2015 Call 12.000 0.700 0.700 0.000   0 0.720
CPUTZ8 26/02/2015 Put 12.000 0.580 0.580 0.000   0 0.565
CPUU78 26/02/2015 Call 12.250 0.570 0.570 0.000   0 0.585
CPUU88 26/02/2015 Put 12.250 0.705 0.705 0.000   0 0.685
CPUUH8 26/02/2015 Call 12.500 0.455 0.455 0.000   0 0.475
CPUUI8 26/02/2015 Put 12.500 0.850 0.850 0.000   0 0.825
CPUUN8 26/02/2015 Call 12.750 0.360 0.360 0.000   0 0.375
CPUUO8 26/02/2015 Put 12.750 1.010 1.010 0.000   0 0.985
CPUTW8 26/02/2015 Call 13.000 0.280 0.280 0.000   0 0.295
CPUTX8 26/02/2015 Put 13.000 1.185 1.185 0.000   0 1.155
CPUU58 26/02/2015 Call 13.250 0.210 0.210 0.000   0 0.225
CPUU68 26/02/2015 Put 13.250 1.375 1.375 0.000   0 1.345
CPUUL8 26/02/2015 Call 13.500 0.155 0.155 0.000   0 0.170
CPUUM8 26/02/2015 Put 13.500 1.575 1.575 0.000   0 1.540
CPUU38 26/02/2015 Call 13.750 0.115 0.115 0.000   0 0.125
CPUU48 26/02/2015 Put 13.750 1.785 1.785 0.000   0 1.745
CPUUB8 26/02/2015 Call 14.000 0.085 0.085 0.000   0 0.090
CPUUC8 26/02/2015 Put 14.000 2.005 2.005 0.000   0 1.965
CPUUU8 26/02/2015 Call 14.250 0.060 0.060 0.000   0 0.070
CPUUV8 26/02/2015 Put 14.250 2.235 2.235 0.000   0 2.185
CPUKH8 26/03/2015 Call 0.010 12.065 12.065 0.000   0 12.125
CPUSB8 26/03/2015 Call 7.000 5.140 5.140 0.000   0 5.180
CPUSC8 26/03/2015 Put 7.000 0.000 0.000 0.000   0 0.004
CPUSE8 26/03/2015 Call 8.000 4.150 4.150 0.000   0 4.200
CPUSD8 26/03/2015 Put 8.000 0.003 0.003 0.000   0 0.015
CPUIW7 26/03/2015 Call 9.000 3.175 3.175 0.000   0 3.230
CPUIX7 26/03/2015 Put 9.000 0.025 0.025 0.000   25 0.045
CPUIK7 26/03/2015 Call 9.500 0.000 0.000 0.000   0 2.760
CPUIL7 26/03/2015 Put 9.500 0.000 0.000 0.000   0 0.070
CPUIY7 26/03/2015 Call 10.000 2.240 2.240 0.000   0 2.295
CPUIZ7 26/03/2015 Put 10.000 0.100 0.100 0.000   12 0.110
CPUKI8 26/03/2015 Call 10.250 2.020 2.020 0.000   0 2.070
CPUKJ8 26/03/2015 Put 10.250 0.135 0.135 0.000   30 0.140
CPUII7 26/03/2015 Call 10.500 1.805 1.805 0.000   0 1.850
CPUIJ7 26/03/2015 Put 10.500 0.175 0.175 0.000   15 0.175
CPUK78 26/03/2015 Call 10.750 1.600 1.600 0.000   0 1.640
CPUK88 26/03/2015 Put 10.750 0.225 0.225 0.000   0 0.220
CPUIS7 26/03/2015 Call 11.000 1.405 1.405 0.000   0 1.440
CPUIT7 26/03/2015 Put 11.000 0.280 0.280 0.000   25 0.275
CPUKF8 26/03/2015 Call 11.250 1.220 1.220 0.000   0 1.250
CPUKG8 26/03/2015 Put 11.250 0.350 0.350 0.000   0 0.340
CPUIM7 26/03/2015 Call 11.500 1.050 1.050 0.000   0 1.075
CPUIN7 26/03/2015 Put 11.500 0.430 0.430 0.000   0 0.420
CPUK58 26/03/2015 Call 11.750 0.890 0.890 0.000   0 0.915
CPUK68 26/03/2015 Put 11.750 0.525 0.525 0.000   15 0.515
CPUIU7 26/03/2015 Call 12.000 0.745 0.745 0.000   65 0.770
CPUIV7 26/03/2015 Put 12.000 0.635 0.635 0.000   67 0.620
CPUKD8 26/03/2015 Call 12.250 0.615 0.615 0.000   60 0.635
CPUKE8 26/03/2015 Put 12.250 0.760 0.760 0.000   6 0.745
CPUKG7 26/03/2015 Call 12.500 0.505 0.505 0.000   25 0.520
CPUKH7 26/03/2015 Put 12.500 0.905 0.905 0.000   0 0.885
CPUK98 26/03/2015 Call 12.750 0.405 0.405 0.000   10 0.425
CPUKA8 26/03/2015 Put 12.750 1.060 1.060 0.000   30 1.035
CPUKO7 26/03/2015 Call 13.000 0.325 0.325 0.000   40 0.335
CPUKP7 26/03/2015 Put 13.000 1.230 1.230 0.000   0 1.205
CPUKB8 26/03/2015 Call 13.250 0.250 0.250 0.000   0 0.265
CPUKC8 26/03/2015 Put 13.250 1.415 1.415 0.000   0 1.385
CPUL97 26/03/2015 Call 13.500 0.195 0.195 0.000   0 0.210
CPULA7 26/03/2015 Put 13.500 1.610 1.610 0.000   0 1.580
CPUK38 26/03/2015 Call 13.750 0.150 0.150 0.000   40 0.160
CPUK48 26/03/2015 Put 13.750 1.815 1.815 0.000   0 1.780
CPUFL8 26/03/2015 Call 14.000 0.115 0.115 0.000   0 0.120
CPUFM8 26/03/2015 Put 14.000 2.030 2.030 0.000   0 1.990
CPULH8 26/03/2015 Call 14.250 0.085 0.085 0.000   0 0.090
CPULI8 26/03/2015 Put 14.250 0.000 0.000 0.000   0 2.210
CPUJI8 26/03/2015 Call 14.500 0.000 0.000 0.000   0 0.070
CPUJJ8 26/03/2015 Put 14.500 0.000 0.000 0.000   0 2.440
CPUQF8 26/03/2015 Call 14.750 0.000 0.000 0.000   0 0.050
CPUQG8 26/03/2015 Put 14.750 2.710 2.710 0.000   0 2.670
CPUS78 26/03/2015 Call 15.000 0.035 0.035 0.000   150 0.040
CPUS88 26/03/2015 Put 15.000 2.950 2.950 0.000   0 2.910
CPUPZ8 25/06/2015 Call 0.010 12.145 12.145 0.000   0 12.190
CPULD9 25/06/2015 Call 7.500 4.650 4.650 0.000   40 4.690
CPULE9 25/06/2015 Put 7.500 0.010 0.010 0.000   200 0.009
CPULB9 25/06/2015 Call 8.500 3.685 3.685 0.000   0 3.725
CPULC9 25/06/2015 Put 8.500 0.035 0.035 0.000   0 0.035
CPUL99 25/06/2015 Call 9.000 3.220 3.220 0.000   0 3.260
CPULA9 25/06/2015 Put 9.000 0.065 0.065 0.000   0 0.060
CPULJ9 25/06/2015 Call 9.500 2.770 2.770 0.000   0 2.810
CPULK9 25/06/2015 Put 9.500 0.110 0.110 0.000   0 0.105
CPUNN9 25/06/2015 Call 10.000 2.345 2.345 0.000   100 2.380
CPUNO9 25/06/2015 Put 10.000 0.175 0.175 0.000   100 0.170
CPUTK8 25/06/2015 Call 10.250 2.145 2.145 0.000   0 2.180
CPUTL8 25/06/2015 Put 10.250 0.215 0.215 0.000   0 0.205
CPUQ99 25/06/2015 Call 10.500 1.945 1.945 0.000   0 1.980
CPUQA9 25/06/2015 Put 10.500 0.265 0.265 0.000   0 0.260
CPUNS8 25/06/2015 Call 10.750 1.765 1.765 0.000   0 1.795
CPUNT8 25/06/2015 Put 10.750 0.325 0.325 0.000   0 0.315
CPUSA9 25/06/2015 Call 11.000 1.585 1.585 0.000   0 1.615
CPUSB9 25/06/2015 Put 11.000 0.390 0.390 0.000   0 0.380
CPUNY8 25/06/2015 Call 11.250 1.420 1.420 0.000   200 1.450
CPUNZ8 25/06/2015 Put 11.250 0.470 0.470 0.000   0 0.455
CPUYK9 25/06/2015 Call 11.500 1.260 1.260 0.000   0 1.285
CPUYL9 25/06/2015 Put 11.500 0.560 0.560 0.000   0 0.540
CPUNO8 25/06/2015 Call 11.750 1.115 1.115 0.000   0 1.140
CPUNP8 25/06/2015 Put 11.750 0.660 0.660 0.000   0 0.645
CPUZC9 25/06/2015 Call 12.000 0.975 0.975 0.000   30 1.000
CPUZD9 25/06/2015 Put 12.000 0.775 0.775 0.000   30 0.750
CPUP18 25/06/2015 Call 12.250 0.850 0.850 0.000   0 0.875
CPUP28 25/06/2015 Put 12.250 0.900 0.900 0.000   0 0.875
CPUDO7 25/06/2015 Call 12.500 0.735 0.735 0.000   0 0.755
CPUDP7 25/06/2015 Put 12.500 1.035 1.035 0.000   40 1.010
CPUNQ8 25/06/2015 Call 12.750 0.625 0.625 0.000   0 0.645
CPUNR8 25/06/2015 Put 12.750 1.185 1.185 0.000   0 1.155
CPUFV7 25/06/2015 Call 13.000 0.535 0.535 0.000   0 0.550
CPUFW7 25/06/2015 Put 13.000 1.350 1.350 0.000   25 1.320
CPUNW8 25/06/2015 Call 13.250 0.445 0.445 0.000   0 0.460
CPUNX8 25/06/2015 Put 13.250 1.520 1.520 0.000   40 1.490
CPULB7 25/06/2015 Call 13.500 0.375 0.375 0.000   0 0.385
CPULC7 25/06/2015 Put 13.500 1.705 1.705 0.000   0 1.670
CPUP38 25/06/2015 Call 13.750 0.305 0.305 0.000   0 0.315
CPUP48 25/06/2015 Put 13.750 1.895 1.895 0.000   0 1.865
CPUFN8 25/06/2015 Call 14.000 0.250 0.250 0.000   100 0.260
CPUFO8 25/06/2015 Put 14.000 2.100 2.100 0.000   0 2.065
CPUNU8 25/06/2015 Call 14.250 0.200 0.200 0.000   0 0.210
CPUNV8 25/06/2015 Put 14.250 2.310 2.310 0.000   0 2.275
CPUJK8 25/06/2015 Call 14.500 0.160 0.160 0.000   0 0.165
CPUJL8 25/06/2015 Put 14.500 2.525 2.525 0.000   0 2.490
CPUQH8 25/06/2015 Call 14.750 0.125 0.125 0.000   150 0.130
CPUQI8 25/06/2015 Put 14.750 2.750 2.750 0.000   0 2.715
CPUM28 25/06/2015 Call 15.000 0.095 0.095 0.000   150 0.100
CPUM38 25/06/2015 Put 15.000 2.975 2.975 0.000   0 2.940
CPUVU7 24/09/2015 Call 8.500 3.665 3.665 0.000   0 3.710
CPUVV7 24/09/2015 Put 8.500 0.025 0.025 0.000   0 0.025
CPUW37 24/09/2015 Call 9.000 3.195 3.195 0.000   0 3.235
CPUW47 24/09/2015 Put 9.000 0.055 0.055 0.000   0 0.050
CPUVO7 24/09/2015 Call 9.500 2.740 2.740 0.000   0 2.780
CPUVP7 24/09/2015 Put 9.500 0.105 0.105 0.000   0 0.100
CPUW17 24/09/2015 Call 10.000 2.320 2.320 0.000   0 2.355
CPUW27 24/09/2015 Put 10.000 0.180 0.180 0.000   0 0.175
CPUVQ7 24/09/2015 Call 10.500 1.935 1.935 0.000   0 1.970
CPUVR7 24/09/2015 Put 10.500 0.290 0.290 0.000   0 0.285
CPUVW7 24/09/2015 Call 11.000 1.590 1.590 0.000   0 1.620
CPUVX7 24/09/2015 Put 11.000 0.445 0.445 0.000   0 0.430
CPUVS7 24/09/2015 Call 11.500 1.285 1.285 0.000   0 1.315
CPUVT7 24/09/2015 Put 11.500 0.635 0.635 0.000   0 0.625
CPUVY7 24/09/2015 Call 12.000 1.025 1.025 0.000   0 1.050
CPUVZ7 24/09/2015 Put 12.000 0.875 0.875 0.000   0 0.855
CPUWE7 24/09/2015 Call 12.500 0.805 0.805 0.000   0 0.825
CPUWF7 24/09/2015 Put 12.500 1.150 1.150 0.000   0 1.130
CPUXR7 24/09/2015 Call 13.000 0.620 0.620 0.000   0 0.640
CPUXS7 24/09/2015 Put 13.000 1.470 1.470 0.000   0 1.445
CPUCF8 24/09/2015 Call 13.500 0.475 0.475 0.000   0 0.490
CPUCG8 24/09/2015 Put 13.500 1.820 1.820 0.000   40 1.795
CPUFP8 24/09/2015 Call 14.000 0.355 0.355 0.000   0 0.370
CPUFQ8 24/09/2015 Put 14.000 2.205 2.205 0.000   0 2.175
CPUKK8 24/09/2015 Call 14.500 0.265 0.265 0.000   50 0.275
CPUKL8 24/09/2015 Put 14.500 2.615 2.615 0.000   0 2.580
CPUM48 24/09/2015 Call 15.000 0.195 0.195 0.000   0 0.200
CPUM58 24/09/2015 Put 15.000 3.050 3.050 0.000   0 3.010
CPUTM8 17/12/2015 Call 10.000 2.320 2.320 0.000   0 2.355
CPUTN8 17/12/2015 Put 10.000 0.230 0.230 0.000   100 0.220
CPUPP8 17/12/2015 Call 10.500 1.940 1.940 0.000   0 1.970
CPUPQ8 17/12/2015 Put 10.500 0.350 0.350 0.000   0 0.340
CPUPV8 17/12/2015 Call 11.000 1.595 1.595 0.000   0 1.625
CPUPW8 17/12/2015 Put 11.000 0.510 0.510 0.000   0 0.495
CPUPN8 17/12/2015 Call 11.500 1.295 1.295 0.000   0 1.325
CPUPO8 17/12/2015 Put 11.500 0.705 0.705 0.000   0 0.690
CPUP78 17/12/2015 Call 12.000 1.040 1.040 0.000   0 1.065
CPUP88 17/12/2015 Put 12.000 0.945 0.945 0.000   40 0.925
CPUPT8 17/12/2015 Call 12.500 0.820 0.820 0.000   0 0.840
CPUPU8 17/12/2015 Put 12.500 1.220 1.220 0.000   0 1.200
CPUP98 17/12/2015 Call 13.000 0.640 0.640 0.000   0 0.655
CPUPM8 17/12/2015 Put 13.000 1.535 1.535 0.000   0 1.510
CPUPR8 17/12/2015 Call 13.500 0.490 0.490 0.000   0 0.505
CPUPS8 17/12/2015 Put 13.500 1.880 1.880 0.000   0 1.855
CPUP58 17/12/2015 Call 14.000 0.375 0.375 0.000   0 0.385
CPUP68 17/12/2015 Put 14.000 2.255 2.255 0.000   30 2.225
CPUPX8 17/12/2015 Call 14.500 0.280 0.280 0.000   50 0.290
CPUPY8 17/12/2015 Put 14.500 2.660 2.660 0.000   0 2.625
CPUQ18 17/12/2015 Call 15.000 0.210 0.210 0.000   0 0.215
CPUQ28 17/12/2015 Put 15.000 3.085 3.085 0.000   0 3.050

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.