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 9.280 Down -0.050 9.270 9.280 9.200 9.370 9.140 3,266,893 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUC87 25/02/2016 Call 0.010 9.125 9.125 0.000   0 9.165
CPUI97 25/02/2016 Call 7.500 1.795 1.795 0.000      
CPUIF7 25/02/2016 Put 7.500 0.001 0.001 0.000      
CPUFV7 25/02/2016 Call 7.750 1.545 1.545 0.000   0 1.585
CPUFW7 25/02/2016 Put 7.750 0.005 0.005 0.000   0 0.005
CPUWH9 25/02/2016 Call 8.000 1.295 1.295 0.000   0 1.335
CPUWI9 25/02/2016 Put 8.000 0.015 0.015 0.000   0 0.015
CPUW89 25/02/2016 Call 8.250 1.045 1.045 0.000   0 1.090
CPUW99 25/02/2016 Put 8.250 0.030 0.030 0.000   0 0.030
CPUVN9 25/02/2016 Call 8.500 0.805 0.805 0.000   0 0.850
CPUVO9 25/02/2016 Put 8.500 0.000 0.000 0.000   0 0.060
CPUVZ9 25/02/2016 Call 8.750 0.000 0.000 0.000   0 0.620
CPUW19 25/02/2016 Put 8.750 0.000 0.000 0.000   0 0.110
CPUWA9 25/02/2016 Call 9.000 0.000 0.000 0.000   0 0.420
CPUWB9 25/02/2016 Put 9.000 0.000 0.000 0.000   0 0.190
CPUW69 25/02/2016 Call 9.250 0.000 0.000 0.220 100 0 0.260
CPUW79 25/02/2016 Put 9.250 0.000 0.000 0.305 100 0 0.300
CPUVL9 25/02/2016 Call 9.500 0.000 0.000 0.000   0 0.150
CPUVM9 25/02/2016 Put 9.500 0.000 0.000 0.000   10 0.455
CPUVX9 25/02/2016 Call 9.750 0.000 0.000 0.000   0 0.080
CPUVY9 25/02/2016 Put 9.750 0.000 0.000 0.000   200 0.640
CPUW49 25/02/2016 Call 10.000 0.000 0.000 0.000   0 0.040
CPUW59 25/02/2016 Put 10.000 0.000 0.000 0.000   522 0.855
CPUVP9 25/02/2016 Call 10.250 0.010 0.010 0.000   0 0.020
CPUVQ9 25/02/2016 Put 10.250 0.000 0.000 0.000   344 1.090
CPUVV9 25/02/2016 Call 10.500 0.000 0.000 0.000   480 0.009
CPUVW9 25/02/2016 Put 10.500 0.000 0.000 0.000   201 1.330
CPUWE9 25/02/2016 Call 10.750 0.000 0.000 0.000   80 0.004
CPUWF9 25/02/2016 Put 10.750 0.000 0.000 0.000   0 1.575
CPUW29 25/02/2016 Call 11.000 0.000 0.000 0.000   179 0.002
CPUW39 25/02/2016 Put 11.000 0.000 0.000 0.000   1,166 1.825
CPUVR9 25/02/2016 Call 11.250 0.000 0.000 0.000   1,180 0.001
CPUVS9 25/02/2016 Put 11.250 0.000 0.000 0.000   0 2.075
CPUVT9 25/02/2016 Call 11.500 0.000 0.000 0.000   1,134 0.000
CPUVU9 25/02/2016 Put 11.500 0.000 0.000 0.000   0 2.325
CPUWC9 25/02/2016 Call 11.750 0.000 0.000 0.000   5,150 0.000
CPUWD9 25/02/2016 Put 11.750 0.000 0.000 0.000   0 2.575
CPUWJ9 25/02/2016 Call 12.000 0.000 0.000 0.000   330 0.000
CPUWK9 25/02/2016 Put 12.000 0.000 0.000 0.000   0 2.825
CPUWT9 25/02/2016 Call 12.250 0.000 0.000 0.000   0 0.000
CPUWU9 25/02/2016 Put 12.250 3.120 3.120 0.000   0 3.075
CPUY29 25/02/2016 Call 12.500 0.000 0.000 0.000   150 0.000
CPUY39 25/02/2016 Put 12.500 3.365 3.365 0.000   0 3.325
CPUYA9 25/02/2016 Call 12.750 0.000 0.000 0.000   0 0.000
CPUYB9 25/02/2016 Put 12.750 3.615 3.615 0.000   0 3.575
CPUZH9 25/02/2016 Call 13.000 0.000 0.000 0.000   0 0.000
CPUZI9 25/02/2016 Put 13.000 3.865 3.865 0.000   0 3.825
CPUZN9 25/02/2016 Call 13.250 0.000 0.000 0.000   150 0.000
CPUZO9 25/02/2016 Put 13.250 4.115 4.115 0.000   0 4.075
CPUZT9 25/02/2016 Call 13.500 0.000 0.000 0.000   0 0.000
CPUZU9 25/02/2016 Put 13.500 4.365 4.365 0.000   0 4.325
CPUZX9 25/02/2016 Call 13.750 0.000 0.000 0.000   0 0.000
CPUZY9 25/02/2016 Put 13.750 4.615 4.615 0.000   0 4.575
CPUJ79 23/03/2016 Call 0.010 9.140 9.140 0.000   12,206 9.180
CPUVF9 23/03/2016 Call 7.500 1.795 1.795 0.000   0 1.835
CPUVG9 23/03/2016 Put 7.500 0.045 0.045 0.000   0 0.035
CPUVD9 23/03/2016 Call 7.750 1.545 1.545 0.000   0 1.585
CPUVE9 23/03/2016 Put 7.750 0.065 0.065 0.000   0 0.055
CPUUG9 23/03/2016 Call 8.000 1.300 1.300 0.000   0 1.340
CPUUH9 23/03/2016 Put 8.000 0.000 0.000 0.000   0 0.080
CPUTR9 23/03/2016 Call 8.250 1.065 1.065 0.000   0 1.105
CPUTS9 23/03/2016 Put 8.250 0.000 0.000 0.000   0 0.115
CPUTT9 23/03/2016 Call 8.500 0.850 0.850 0.000   0 0.885
CPUTU9 23/03/2016 Put 8.500 0.000 0.180 0.000   0 0.165
CPUSE9 23/03/2016 Call 8.750 0.000 0.000 0.000   0 0.685
CPUSF9 23/03/2016 Put 8.750 0.000 0.000 0.000   0 0.230
CPUZ58 23/03/2016 Call 9.000 0.000 0.000 0.000   0 0.520
CPUZ68 23/03/2016 Put 9.000 0.000 0.000 0.000   450 0.320
CPUSC9 23/03/2016 Call 9.250 0.000 0.000 0.000 260 100 0.385
CPUSD9 23/03/2016 Put 9.250 0.000 0.000 0.000 260 400 0.435
CPUW78 23/03/2016 Call 9.500 0.000 0.000 0.240 35 0 0.275
CPUW88 23/03/2016 Put 9.500 0.000 0.000 0.000   555 0.580
CPUSG9 23/03/2016 Call 9.750 0.000 0.000 0.000 260 260 0.190
CPUSH9 23/03/2016 Put 9.750 0.000 0.000 0.000   300 0.745
CPUVW8 23/03/2016 Call 10.000 0.000 0.000 0.000   0 0.130
CPUVX8 23/03/2016 Put 10.000 0.000 0.000 0.000   629 0.935
CPUEG7 23/03/2016 Call 10.010 0.115 0.115 0.000   0 0.125
CPUEH7 23/03/2016 Put 10.010 0.975 0.975 0.000   0 0.935
CPUN89 23/03/2016 Call 10.250 0.000 0.000 0.000   0 0.085
CPUN99 23/03/2016 Put 10.250 0.000 0.000 0.000   50 1.140
CPUVR8 23/03/2016 Call 10.500 0.050 0.050 0.050 100 150 0.055
CPUVS8 23/03/2016 Put 10.500 0.000 0.000 0.000   240 1.365
CPUJ89 23/03/2016 Call 10.750 0.030 0.030 0.000   200 0.035
CPUJ99 23/03/2016 Put 10.750 0.000 0.000 0.000   0 1.600
CPUVH8 23/03/2016 Call 11.000 0.000 0.000 0.000   138 0.020
CPUVI8 23/03/2016 Put 11.000 0.000 0.000 0.000   0 1.840
CPUEJ7 23/03/2016 Call 11.010 0.020 0.020 0.000   0 0.020
CPUEI7 23/03/2016 Put 11.010 1.875 1.875 0.000   100 1.835
CPUIM9 23/03/2016 Call 11.250 0.000 0.000 0.000   35 0.015
CPUIN9 23/03/2016 Put 11.250 0.000 0.000 0.000   10 2.085
CPUVN8 23/03/2016 Call 11.500 0.000 0.000 0.000   143 0.008
CPUVO8 23/03/2016 Put 11.500 2.370 2.370 0.000   65 2.330
CPUI59 23/03/2016 Call 11.750 0.000 0.000 0.000   200 0.005
CPUI69 23/03/2016 Put 11.750 2.620 2.620 0.000   16 2.580
CPUVF8 23/03/2016 Call 12.000 0.000 0.000 0.000   1,256 0.003
CPUVG8 23/03/2016 Put 12.000 2.865 2.865 0.000   10 2.830
CPUEK7 23/03/2016 Call 12.010 0.002 0.002 0.000   0 0.003
CPUEL7 23/03/2016 Put 12.010 2.855 2.855 0.000   0 2.820
CPUIK9 23/03/2016 Call 12.250 0.000 0.000 0.000   10 0.001
CPUIL9 23/03/2016 Put 12.250 3.115 3.115 0.000   40 3.075
CPUVJ8 23/03/2016 Call 12.500 0.000 0.000 0.000   381 0.001
CPUVK8 23/03/2016 Put 12.500 3.365 3.365 0.000   0 3.325
CPUI79 23/03/2016 Call 12.750 0.000 0.000 0.000   20 0.000
CPUI89 23/03/2016 Put 12.750 3.615 3.615 0.000   0 3.575
CPUVD8 23/03/2016 Call 13.000 0.000 0.000 0.000   0 0.000
CPUVE8 23/03/2016 Put 13.000 3.865 3.865 0.000   0 3.825
CPUII9 23/03/2016 Call 13.250 0.000 0.000 0.000   0 0.000
CPUIJ9 23/03/2016 Put 13.250 4.115 4.115 0.000   0 4.075
CPUVP8 23/03/2016 Call 13.500 0.000 0.000 0.000   0 0.000
CPUVQ8 23/03/2016 Put 13.500 4.365 4.365 0.000   0 4.325
CPUI99 23/03/2016 Call 13.750 0.000 0.000 0.000   0 0.000
CPUIF9 23/03/2016 Put 13.750 4.615 4.615 0.000   0 4.575
CPUVB8 23/03/2016 Call 14.000 0.000 0.000 0.000   0 0.000
CPUVC8 23/03/2016 Put 14.000 4.865 4.865 0.000   0 4.825
CPUIG9 23/03/2016 Call 14.250 0.000 0.000 0.000   0 0.000
CPUIH9 23/03/2016 Put 14.250 5.115 5.115 0.000   0 5.075
CPUVL8 23/03/2016 Call 14.500 0.000 0.000 0.000   10 0.000
CPUVM8 23/03/2016 Put 14.500 5.365 5.365 0.000   0 5.325
CPUKI9 23/03/2016 Call 14.750 0.000 0.000 0.000   0 0.000
CPUKJ9 23/03/2016 Put 14.750 5.615 5.615 0.000   0 5.575
CPUFL9 23/03/2016 Call 15.000 0.000 0.000 0.000   0 0.000
CPUFM9 23/03/2016 Put 15.000 5.865 5.865 0.000   0 5.825
CPUGK9 23/03/2016 Call 16.000 0.000 0.000 0.000   151 0.000
CPUGL9 23/03/2016 Put 16.000 6.865 6.865 0.000   0 6.825
CPUFS7 28/04/2016 Call 0.010 9.160 9.160 0.000   0 9.205
CPUIG7 28/04/2016 Call 7.500 1.800 1.800 0.000      
CPUIH7 28/04/2016 Put 7.500 0.085 0.085 0.000      
CPUFX7 28/04/2016 Call 7.750 1.560 1.560 0.000   0 1.600
CPUFY7 28/04/2016 Put 7.750 0.000 0.000 0.000   0 0.105
CPUG27 28/04/2016 Call 8.000 1.335 1.335 0.000   0 1.370
CPUG37 28/04/2016 Put 8.000 0.000 0.000 0.000   0 0.140
CPUFZ7 28/04/2016 Call 8.250 1.125 1.125 0.000   0 1.160
CPUG17 28/04/2016 Put 8.250 0.000 0.000 0.000   0 0.185
CPUE77 28/04/2016 Call 8.500 0.930 0.930 0.000   0 0.960
CPUE87 28/04/2016 Put 8.500 0.000 0.000 0.000   200 0.245
CPUZF9 28/04/2016 Call 8.750 0.000 0.000 0.000   0 0.785
CPUZG9 28/04/2016 Put 8.750 0.000 0.000 0.320 90 18 0.320
CPUYS9 28/04/2016 Call 9.000 0.000 0.000 0.000   0 0.630
CPUYT9 28/04/2016 Put 9.000 0.000 0.000 0.000   200 0.415
CPUZA9 28/04/2016 Call 9.250 0.000 0.000 0.000   700 0.495
CPUZB9 28/04/2016 Put 9.250 0.000 0.000 0.000   103 0.530
CPUYW9 28/04/2016 Call 9.500 0.000 0.000 0.000   0 0.385
CPUYX9 28/04/2016 Put 9.500 0.000 0.000 0.000   650 0.670
CPUYQ9 28/04/2016 Call 9.750 0.000 0.000 0.000   0 0.290
CPUYR9 28/04/2016 Put 9.750 0.000 0.000 0.000   142 0.825
CPUZ69 28/04/2016 Call 10.000 0.000 0.000 0.000   150 0.215
CPUZ79 28/04/2016 Put 10.000 0.000 0.000 0.000   200 1.000
CPUEM7 28/04/2016 Call 10.010 0.200 0.200 0.000   0 0.215
CPUEN7 28/04/2016 Put 10.010 1.035 1.035 0.000   0 1.000
CPUZ29 28/04/2016 Call 10.250 0.000 0.000 0.000   0 0.160
CPUZ39 28/04/2016 Put 10.250 0.000 0.000 0.000   35 1.195
CPUYK9 28/04/2016 Call 10.500 0.000 0.000 0.000   0 0.115
CPUYL9 28/04/2016 Put 10.500 0.000 0.000 0.000   0 1.405
CPUYM9 28/04/2016 Call 10.750 0.000 0.000 0.000   0 0.085
CPUYN9 28/04/2016 Put 10.750 1.660 1.660 0.000   0 1.625
CPUZ49 28/04/2016 Call 11.000 0.000 0.000 0.000   0 0.060
CPUZ59 28/04/2016 Put 11.000 1.890 1.890 0.000   0 1.860
CPUEP7 28/04/2016 Call 11.010 0.055 0.055 0.000   0 0.060
CPUEO7 28/04/2016 Put 11.010 1.875 1.875 0.000   0 1.845
CPUYZ9 28/04/2016 Call 11.250 0.000 0.000 0.000   35 0.040
CPUZ19 28/04/2016 Put 11.250 2.130 2.130 0.000   0 2.095
CPUYI9 28/04/2016 Call 11.500 0.000 0.000 0.000   10,749 0.030
CPUYJ9 28/04/2016 Put 11.500 2.370 2.370 0.000   0 2.335
CPUYO9 28/04/2016 Call 11.750 0.000 0.000 0.000   0 0.020
CPUYP9 28/04/2016 Put 11.750 2.615 2.615 0.000   0 2.585
CPUZ89 28/04/2016 Call 12.000 0.000 0.000 0.000   140 0.010
CPUZ99 28/04/2016 Put 12.000 2.865 2.865 0.000   0 2.830
CPUEQ7 28/04/2016 Call 12.010 0.010 0.010 0.000   0 0.015
CPUER7 28/04/2016 Put 12.010 2.835 2.835 0.000   0 2.805
CPUYU9 28/04/2016 Call 12.250 0.007 0.007 0.000   0 0.008
CPUYV9 28/04/2016 Put 12.250 3.115 3.115 0.000   0 3.080
CPUYG9 28/04/2016 Call 12.500 0.005 0.005 0.000   0 0.006
CPUYH9 28/04/2016 Put 12.500 3.365 3.365 0.000   0 3.330
CPUZD9 28/04/2016 Call 12.750 0.003 0.003 0.000   0 0.004
CPUZE9 28/04/2016 Put 12.750 3.615 3.615 0.000   0 3.575
CPUZJ9 28/04/2016 Call 13.000 0.002 0.002 0.000   15 0.002
CPUZK9 28/04/2016 Put 13.000 3.865 3.865 0.000   0 3.825
CPUZP9 28/04/2016 Call 13.250 0.001 0.001 0.000   0 0.001
CPUZQ9 28/04/2016 Put 13.250 4.115 4.115 0.000   0 4.075
CPUZV9 28/04/2016 Call 13.500 0.001 0.001 0.000   0 0.001
CPUZW9 28/04/2016 Put 13.500 4.365 4.365 0.000   0 4.325
CPUB17 28/04/2016 Call 13.750 0.001 0.001 0.000   0 0.001
CPUB27 28/04/2016 Put 13.750 4.615 4.615 0.000   0 4.575
CPUII7 26/05/2016 Call 7.500 1.815 1.815 0.000      
CPUIJ7 26/05/2016 Put 7.500 0.105 0.105 0.000      
CPUG87 26/05/2016 Call 7.750 1.585 1.585 0.000   0 1.625
CPUG97 26/05/2016 Put 7.750 0.000 0.000 0.160 323 0 0.130
CPUG47 26/05/2016 Call 8.000 1.375 1.375 0.000   0 1.405
CPUG57 26/05/2016 Put 8.000 0.195 0.195 0.190 493 0 0.175
CPUG67 26/05/2016 Call 8.250 1.175 1.175 0.000   0 1.205
CPUG77 26/05/2016 Put 8.250 0.000 0.000 0.000   0 0.225
CPUE97 26/05/2016 Call 8.500 0.995 0.995 0.000   0 1.020
CPUEF7 26/05/2016 Put 8.500 0.000 0.000 0.000   200 0.295
CPUE37 26/05/2016 Call 8.750 0.000 0.000 0.000   0 0.855
CPUE47 26/05/2016 Put 8.750 0.000 0.000 0.000   0 0.380
CPUDY7 26/05/2016 Call 9.000 0.000 0.000 0.000   0 0.705
CPUDZ7 26/05/2016 Put 9.000 0.000 0.000 0.000   0 0.480
CPUDU7 26/05/2016 Call 9.250 0.000 0.000 0.000   0 0.575
CPUDV7 26/05/2016 Put 9.250 0.000 0.000 0.000   0 0.600
CPUCG7 26/05/2016 Call 9.500 0.000 0.000 0.000   0 0.460
CPUCH7 26/05/2016 Put 9.500 0.000 0.000 0.000   0 0.735
CPUC97 26/05/2016 Call 9.750 0.000 0.000 0.000   0 0.365
CPUCF7 26/05/2016 Put 9.750 0.000 0.000 0.000   30 0.890
CPUBZ7 26/05/2016 Call 10.000 0.000 0.000 0.000   0 0.285
CPUC17 26/05/2016 Put 10.000 0.000 0.000 0.000   0 1.060
CPUC67 26/05/2016 Call 10.250 0.000 0.000 0.000   0 0.220
CPUC77 26/05/2016 Put 10.250 1.275 1.275 0.000   0 1.245
CPUBM7 26/05/2016 Call 10.500 0.000 0.000 0.000   0 0.165
CPUBO7 26/05/2016 Put 10.500 1.475 1.475 0.000   0 1.445
CPUB77 26/05/2016 Call 10.750 0.000 0.000 0.000   0 0.125
CPUB87 26/05/2016 Put 10.750 1.685 1.685 0.000   0 1.655
CPUBX7 26/05/2016 Call 11.000 0.000 0.000 0.000   0 0.090
CPUBY7 26/05/2016 Put 11.000 1.905 1.905 0.000   0 1.880
CPUBR7 26/05/2016 Call 11.250 0.065 0.065 0.000   171 0.065
CPUBS7 26/05/2016 Put 11.250 2.140 2.140 0.000   0 2.110
CPUBG7 26/05/2016 Call 11.500 0.045 0.045 0.000   7 0.050
CPUBH7 26/05/2016 Put 11.500 2.375 2.375 0.000   0 2.345
CPUC27 26/05/2016 Call 11.750 0.035 0.035 0.000   370 0.035
CPUC37 26/05/2016 Put 11.750 2.620 2.620 0.000   0 2.590
CPUBT7 26/05/2016 Call 12.000 0.025 0.025 0.000   0 0.025
CPUBU7 26/05/2016 Put 12.000 2.865 2.865 0.000   0 2.835
CPUBK7 26/05/2016 Call 12.250 0.015 0.015 0.000   0 0.020
CPUBL7 26/05/2016 Put 12.250 3.115 3.115 0.000   0 3.080
CPUBI7 26/05/2016 Call 12.500 0.010 0.010 0.000   0 0.015
CPUBJ7 26/05/2016 Put 12.500 3.365 3.365 0.000   0 3.330
CPUC47 26/05/2016 Call 12.750 0.008 0.008 0.000   0 0.008
CPUC57 26/05/2016 Put 12.750 3.615 3.615 0.000   0 3.575
CPUBV7 26/05/2016 Call 13.000 0.006 0.006 0.000   0 0.006
CPUBW7 26/05/2016 Put 13.000 3.865 3.865 0.000   0 3.825
CPUBP7 26/05/2016 Call 13.250 0.004 0.004 0.000   0 0.004
CPUBQ7 26/05/2016 Put 13.250 4.115 4.115 0.000   0 4.075
CPUB97 26/05/2016 Call 13.500 0.003 0.003 0.000   0 0.003
CPUBF7 26/05/2016 Put 13.500 4.365 4.365 0.000   0 4.325
CPUN19 23/06/2016 Call 0.010 9.195 9.195 0.000   0 9.240
CPUVJ9 23/06/2016 Call 7.500 1.835 1.835 0.000   0 1.870
CPUVK9 23/06/2016 Put 7.500 0.125 0.125 0.000   0 0.120
CPUVH9 23/06/2016 Call 7.750 1.615 1.615 0.000   0 1.650
CPUVI9 23/06/2016 Put 7.750 0.165 0.165 0.000   0 0.160
CPUUI9 23/06/2016 Call 8.000 1.415 1.415 0.000   0 1.445
CPUUJ9 23/06/2016 Put 8.000 0.210 0.210 0.000   0 0.205
CPUTX9 23/06/2016 Call 8.250 1.220 1.220 0.000   0 1.250
CPUTY9 23/06/2016 Put 8.250 0.270 0.270 0.000   0 0.260
CPUTV9 23/06/2016 Call 8.500 1.040 1.040 0.000   0 1.070
CPUTW9 23/06/2016 Put 8.500 0.340 0.340 0.000   0 0.330
CPUSM9 23/06/2016 Call 8.750 0.880 0.880 0.000   0 0.910
CPUSN9 23/06/2016 Put 8.750 0.425 0.425 0.000   0 0.415
CPUSI9 23/06/2016 Call 9.000 0.730 0.730 0.000   0 0.760
CPUSJ9 23/06/2016 Put 9.000 0.525 0.525 0.000   0 0.520
CPUSO9 23/06/2016 Call 9.250 0.600 0.600 0.000   0 0.625
CPUSP9 23/06/2016 Put 9.250 0.645 0.645 0.000   0 0.640
CPUB39 23/06/2016 Call 9.500 0.485 0.485 0.000   0 0.505
CPUB49 23/06/2016 Put 9.500 0.780 0.780 0.000   191 0.770
CPUSK9 23/06/2016 Call 9.750 0.390 0.390 0.000   0 0.405
CPUSL9 23/06/2016 Put 9.750 0.935 0.935 0.000   54 0.925
CPUBG9 23/06/2016 Call 10.000 0.310 0.310 0.000   0 0.320
CPUBH9 23/06/2016 Put 10.000 1.110 1.110 0.000   0 1.095
CPUNK9 23/06/2016 Call 10.250 0.245 0.245 0.000   0 0.255
CPUNL9 23/06/2016 Put 10.250 1.295 1.295 0.000   0 1.275
CPUB99 23/06/2016 Call 10.500 0.190 0.190 0.000   0 0.195
CPUBF9 23/06/2016 Put 10.500 1.495 1.495 0.000   0 1.470
CPUMC9 23/06/2016 Call 10.750 0.145 0.145 0.000   0 0.155
CPUMD9 23/06/2016 Put 10.750 1.700 1.700 0.000   15 1.680
CPUBM9 23/06/2016 Call 11.000 0.110 0.110 0.000   10 0.120
CPUBO9 23/06/2016 Put 11.000 1.920 1.920 0.000   8 1.895
CPUM69 23/06/2016 Call 11.250 0.080 0.080 0.000   258 0.090
CPUM79 23/06/2016 Put 11.250 2.145 2.145 0.000   10 2.125
CPUBI9 23/06/2016 Call 11.500 0.060 0.060 0.000   0 0.070
CPUBJ9 23/06/2016 Put 11.500 2.380 2.380 0.000   0 2.355
CPUME9 23/06/2016 Call 11.750 0.045 0.045 0.000   0 0.055
CPUMF9 23/06/2016 Put 11.750 2.620 2.620 0.000   45 2.595
CPUBP9 23/06/2016 Call 12.000 0.035 0.035 0.000   0 0.040
CPUBQ9 23/06/2016 Put 12.000 2.865 2.865 0.000   0 2.840
CPUM49 23/06/2016 Call 12.250 0.025 0.025 0.000   10 0.030
CPUM59 23/06/2016 Put 12.250 3.115 3.115 0.000   0 3.085
CPUB59 23/06/2016 Call 12.500 0.020 0.020 0.000   0 0.025
CPUB69 23/06/2016 Put 12.500 3.365 3.365 0.000   0 3.330
CPUMA9 23/06/2016 Call 12.750 0.015 0.015 0.000   169 0.020
CPUMB9 23/06/2016 Put 12.750 3.615 3.615 0.000   0 3.575
CPUBK9 23/06/2016 Call 13.000 0.009 0.009 0.000   0 0.015
CPUBL9 23/06/2016 Put 13.000 3.865 3.865 0.000   0 3.825
CPUM89 23/06/2016 Call 13.250 0.007 0.007 0.000   215 0.010
CPUM99 23/06/2016 Put 13.250 4.115 4.115 0.000   0 4.075
CPUB79 23/06/2016 Call 13.500 0.005 0.005 0.000   163 0.008
CPUB89 23/06/2016 Put 13.500 4.365 4.365 0.000   0 4.325
CPUMG9 23/06/2016 Call 13.750 0.003 0.003 0.000   330 0.005
CPUMH9 23/06/2016 Put 13.750 4.615 4.615 0.000   0 4.575
CPUBY9 23/06/2016 Call 14.000 0.002 0.002 0.000   0 0.004
CPUBZ9 23/06/2016 Put 14.000 4.865 4.865 0.000   0 4.825
CPUNW9 23/06/2016 Call 14.250 0.002 0.002 0.000   151 0.003
CPUNX9 23/06/2016 Put 14.250 5.115 5.115 0.000   0 5.075
CPUC39 23/06/2016 Call 14.500 0.001 0.001 0.000   171 0.002
CPUC49 23/06/2016 Put 14.500 5.365 5.365 0.000   0 5.325
CPUFN9 23/06/2016 Call 15.000 0.001 0.001 0.000   0 0.001
CPUFO9 23/06/2016 Put 15.000 5.865 5.865 0.000   0 5.825
CPUGM9 23/06/2016 Call 16.000 0.000 0.000 0.000   0 0.000
CPUGN9 23/06/2016 Put 16.000 6.865 6.865 0.000   0 6.820
CPUIK7 28/07/2016 Call 7.500 1.880 1.880 0.000      
CPUIL7 28/07/2016 Put 7.500 0.160 0.160 0.000      
CPUGO7 28/07/2016 Call 7.750 1.675 1.675 0.000   0 1.700
CPUGP7 28/07/2016 Put 7.750 0.205 0.205 0.000   0 0.195
CPUGM7 28/07/2016 Call 8.000 1.475 1.475 0.000   0 1.505
CPUGN7 28/07/2016 Put 8.000 0.255 0.255 0.000   0 0.250
CPUGK7 28/07/2016 Call 8.250 1.290 1.290 0.000   0 1.315
CPUGL7 28/07/2016 Put 8.250 0.320 0.320 0.000   0 0.310
CPUGQ7 28/07/2016 Call 8.500 1.115 1.115 0.000   0 1.140
CPUGR7 28/07/2016 Put 8.500 0.390 0.390 0.000   0 0.380
CPUFT7 28/07/2016 Call 8.750 0.955 0.955 0.000   0 0.980
CPUFU7 28/07/2016 Put 8.750 0.475 0.475 0.000   0 0.470
CPUFM7 28/07/2016 Call 9.000 0.810 0.810 0.000   0 0.830
CPUFN7 28/07/2016 Put 9.000 0.580 0.580 0.000   0 0.570
CPUEW7 28/07/2016 Call 9.250 0.680 0.680 0.000   0 0.700
CPUEX7 28/07/2016 Put 9.250 0.700 0.700 0.000   0 0.690
CPUF17 28/07/2016 Call 9.500 0.560 0.560 0.000   0 0.580
CPUF27 28/07/2016 Put 9.500 0.830 0.830 0.000   0 0.825
CPUFI7 28/07/2016 Call 9.750 0.460 0.460 0.000   0 0.485
CPUFJ7 28/07/2016 Put 9.750 0.985 0.985 0.000   0 0.975
CPUFK7 28/07/2016 Call 10.000 0.375 0.375 0.000   0 0.395
CPUFL7 28/07/2016 Put 10.000 1.150 1.150 0.000   0 1.140
CPUEU7 28/07/2016 Call 10.250 0.305 0.305 0.000   18 0.320
CPUEV7 28/07/2016 Put 10.250 1.330 1.330 0.000   0 1.315
CPUF57 28/07/2016 Call 10.500 0.240 0.240 0.000   0 0.260
CPUF67 28/07/2016 Put 10.500 1.525 1.525 0.000   0 1.510
CPUF77 28/07/2016 Call 10.750 0.195 0.195 0.000   0 0.210
CPUF87 28/07/2016 Put 10.750 1.730 1.730 0.000   0 1.710
CPUFO7 28/07/2016 Call 11.000 0.155 0.155 0.000   450 0.165
CPUFP7 28/07/2016 Put 11.000 1.945 1.945 0.000   0 1.920
CPUES7 28/07/2016 Call 11.250 0.120 0.120 0.000   0 0.130
CPUET7 28/07/2016 Put 11.250 2.165 2.165 0.000   0 2.140
CPUF37 28/07/2016 Call 11.500 0.095 0.095 0.000   0 0.105
CPUF47 28/07/2016 Put 11.500 2.395 2.395 0.000   0 2.370
CPUF97 28/07/2016 Call 11.750 0.075 0.075 0.000   0 0.080
CPUFF7 28/07/2016 Put 11.750 2.630 2.630 0.000   0 2.600
CPUFQ7 28/07/2016 Call 12.000 0.060 0.060 0.000   0 0.065
CPUFR7 28/07/2016 Put 12.000 2.870 2.870 0.000   0 2.840
CPUEY7 28/07/2016 Call 12.250 0.045 0.045 0.000   0 0.050
CPUEZ7 28/07/2016 Put 12.250 3.115 3.115 0.000   0 3.080
CPUFG7 28/07/2016 Call 12.500 0.035 0.035 0.000   0 0.040
CPUFH7 28/07/2016 Put 12.500 3.365 3.365 0.000   0 3.325
CPUY19 29/09/2016 Call 0.010 9.085 9.085 0.000   0 9.125
CPUUK9 29/09/2016 Call 7.500 1.920 1.920 0.000   0 1.955
CPUUL9 29/09/2016 Put 7.500 0.255 0.255 0.000   0 0.250
CPUGU7 29/09/2016 Call 7.750 1.720 1.720 0.000   0 1.755
CPUGV7 29/09/2016 Put 7.750 0.310 0.310 0.000   0 0.300
CPUTZ9 29/09/2016 Call 8.000 1.535 1.535 0.000   0 1.565
CPUU19 29/09/2016 Put 8.000 0.375 0.375 0.000   0 0.370
CPUGS7 29/09/2016 Call 8.250 1.355 1.355 0.000   0 1.380
CPUGT7 29/09/2016 Put 8.250 0.450 0.450 0.000   0 0.440
CPUSQ9 29/09/2016 Call 8.500 1.185 1.185 0.000   0 1.210
CPUSR9 29/09/2016 Put 8.500 0.535 0.535 0.000   0 0.525
CPUXA9 29/09/2016 Call 8.750 1.035 1.035 0.000   0 1.055
CPUXB9 29/09/2016 Put 8.750 0.635 0.635 0.000   0 0.625
CPUSS9 29/09/2016 Call 9.000 0.890 0.890 0.000   0 0.910
CPUST9 29/09/2016 Put 9.000 0.745 0.745 0.000   0 0.735
CPUX49 29/09/2016 Call 9.250 0.765 0.765 0.000   0 0.785
CPUX59 29/09/2016 Put 9.250 0.870 0.870 0.000   0 0.865
CPUNS9 29/09/2016 Call 9.500 0.650 0.650 0.000   0 0.670
CPUNT9 29/09/2016 Put 9.500 1.015 1.015 0.000   0 1.000
CPUXC9 29/09/2016 Call 9.750 0.550 0.550 0.000   0 0.565
CPUXD9 29/09/2016 Put 9.750 1.165 1.165 0.000   0 1.150
CPUKU9 29/09/2016 Call 10.000 0.465 0.465 0.000   0 0.480
CPUKV9 29/09/2016 Put 10.000 1.330 1.330 0.000   10 1.315
CPUX69 29/09/2016 Call 10.250 0.385 0.385 0.000   0 0.400
CPUX79 29/09/2016 Put 10.250 1.505 1.505 0.000   0 1.490
CPUJA9 29/09/2016 Call 10.500 0.320 0.320 0.000   0 0.335
CPUJB9 29/09/2016 Put 10.500 1.690 1.690 0.000   0 1.675
CPUX89 29/09/2016 Call 10.750 0.265 0.265 0.000   0 0.280
CPUX99 29/09/2016 Put 10.750 1.885 1.885 0.000   25 1.865
CPUJ39 29/09/2016 Call 11.000 0.220 0.220 0.000   0 0.235
CPUJ49 29/09/2016 Put 11.000 2.085 2.085 0.000   16 2.070
CPUWZ9 29/09/2016 Call 11.250 0.180 0.180 0.000   0 0.195
CPUX19 29/09/2016 Put 11.250 2.300 2.300 0.000   0 2.280
CPUIW9 29/09/2016 Call 11.500 0.150 0.150 0.000   0 0.160
CPUIX9 29/09/2016 Put 11.500 2.515 2.515 0.000   0 2.495
CPUXF9 29/09/2016 Call 11.750 0.125 0.125 0.000   0 0.130
CPUXG9 29/09/2016 Put 11.750 2.735 2.735 0.000   0 2.720
CPUJ19 29/09/2016 Call 12.000 0.100 0.100 0.000   0 0.105
CPUJ29 29/09/2016 Put 12.000 2.960 2.960 0.000   0 2.940
CPUX29 29/09/2016 Call 12.250 0.080 0.080 0.000   0 0.085
CPUX39 29/09/2016 Put 12.250 3.190 3.190 0.000   0 3.170
CPUIS9 29/09/2016 Call 12.500 0.065 0.065 0.000   0 0.070
CPUIT9 29/09/2016 Put 12.500 3.425 3.425 0.000   0 3.400
CPUYC9 29/09/2016 Call 12.750 0.055 0.055 0.000   92 0.055
CPUYD9 29/09/2016 Put 12.750 3.660 3.660 0.000   0 3.630
CPUIQ9 29/09/2016 Call 13.000 0.045 0.045 0.000   0 0.045
CPUIR9 29/09/2016 Put 13.000 3.900 3.900 0.000   0 3.865
CPUZR9 29/09/2016 Call 13.250 0.035 0.035 0.000   0 0.035
CPUZS9 29/09/2016 Put 13.250 4.140 4.140 0.000   0 4.100
CPUIU9 29/09/2016 Call 13.500 0.030 0.030 0.000   0 0.030
CPUIV9 29/09/2016 Put 13.500 4.385 4.385 0.000   0 4.345
CPUB37 29/09/2016 Call 13.750 0.020 0.020 0.000   0 0.025
CPUB47 29/09/2016 Put 13.750 4.630 4.630 0.000   0 4.590
CPUIY9 29/09/2016 Call 14.000 0.020 0.020 0.000   0 0.020
CPUIZ9 29/09/2016 Put 14.000 4.875 4.875 0.000   0 4.835
CPUIO9 29/09/2016 Call 14.500 0.010 0.010 0.000   0 0.010
CPUIP9 29/09/2016 Put 14.500 5.375 5.375 0.000   0 5.335
CPUJ59 29/09/2016 Call 15.000 0.007 0.007 0.000   0 0.008
CPUJ69 29/09/2016 Put 15.000 5.875 5.875 0.000   0 5.830
CPUDP7 22/12/2016 Call 0.010 9.125 9.125 0.000   0 9.165
CPUUM9 22/12/2016 Call 7.500 1.990 1.990 0.000   0 2.020
CPUUN9 22/12/2016 Put 7.500 0.325 0.325 0.000   0 0.320
CPUGW7 22/12/2016 Call 7.750 1.800 1.800 0.000   0 1.830
CPUGX7 22/12/2016 Put 7.750 0.390 0.390 0.000   0 0.380
CPUU29 22/12/2016 Call 8.000 1.615 1.615 0.000   0 1.645
CPUU39 22/12/2016 Put 8.000 0.455 0.455 0.000   0 0.450
CPUGY7 22/12/2016 Call 8.250 1.450 1.450 0.000   0 1.480
CPUGZ7 22/12/2016 Put 8.250 0.540 0.540 0.000   0 0.530
CPUSU9 22/12/2016 Call 8.500 1.290 1.290 0.000   0 1.315
CPUSV9 22/12/2016 Put 8.500 0.625 0.625 0.000   0 0.615
CPUE57 22/12/2016 Call 8.750 1.145 1.145 0.000   0 1.170
CPUE67 22/12/2016 Put 8.750 0.730 0.730 0.000   0 0.720
CPUSW9 22/12/2016 Call 9.000 1.005 1.005 0.000   0 1.025
CPUSX9 22/12/2016 Put 9.000 0.840 0.840 0.000   60 0.825
CPUDW7 22/12/2016 Call 9.250 0.885 0.885 0.000   0 0.905
CPUDX7 22/12/2016 Put 9.250 0.970 0.970 0.000   0 0.955
CPUNU9 22/12/2016 Call 9.500 0.770 0.770 0.000   0 0.785
CPUNV9 22/12/2016 Put 9.500 1.105 1.105 0.000   60 1.085
CPUCU7 22/12/2016 Call 9.750 0.670 0.670 0.000   0 0.685
CPUCV7 22/12/2016 Put 9.750 1.255 1.255 0.000   0 1.230
CPUMY9 22/12/2016 Call 10.000 0.575 0.575 0.000   0 0.590
CPUMZ9 22/12/2016 Put 10.000 1.410 1.410 0.000   0 1.390
CPUCI7 22/12/2016 Call 10.250 0.495 0.495 0.000   0 0.510
CPUCJ7 22/12/2016 Put 10.250 1.580 1.580 0.000   0 1.555
CPUMI9 22/12/2016 Call 10.500 0.420 0.420 0.000   0 0.435
CPUMJ9 22/12/2016 Put 10.500 1.760 1.760 0.000   0 1.735
CPUCO7 22/12/2016 Call 10.750 0.360 0.360 0.000   0 0.375
CPUCP7 22/12/2016 Put 10.750 1.945 1.945 0.000   0 1.920
CPUMW9 22/12/2016 Call 11.000 0.305 0.305 0.000   0 0.315
CPUMX9 22/12/2016 Put 11.000 2.145 2.145 0.000   8 2.115
CPUCM7 22/12/2016 Call 11.250 0.260 0.260 0.000   0 0.270
CPUCN7 22/12/2016 Put 11.250 2.345 2.345 0.000   0 2.315
CPUMU9 22/12/2016 Call 11.500 0.220 0.220 0.000   0 0.225
CPUMV9 22/12/2016 Put 11.500 2.555 2.555 0.000   0 2.525
CPUCS7 22/12/2016 Call 11.750 0.185 0.185 0.000   0 0.190
CPUCT7 22/12/2016 Put 11.750 2.770 2.770 0.000   0 2.740
CPUMO9 22/12/2016 Call 12.000 0.155 0.155 0.000   0 0.160
CPUMP9 22/12/2016 Put 12.000 2.990 2.990 0.000   20 2.960
CPUCK7 22/12/2016 Call 12.250 0.130 0.130 0.000   0 0.135
CPUCL7 22/12/2016 Put 12.250 3.215 3.215 0.000   0 3.185
CPUMS9 22/12/2016 Call 12.500 0.110 0.110 0.000   0 0.115
CPUMT9 22/12/2016 Put 12.500 3.445 3.445 0.000   0 3.410
CPUCQ7 22/12/2016 Call 12.750 0.090 0.090 0.000   0 0.095
CPUCR7 22/12/2016 Put 12.750 3.680 3.680 0.000   0 3.640
CPUMM9 22/12/2016 Call 13.000 0.075 0.075 0.000   0 0.080
CPUMN9 22/12/2016 Put 13.000 3.915 3.915 0.000   0 3.875
CPUDQ7 22/12/2016 Call 13.250 0.065 0.065 0.000   0 0.065
CPUDR7 22/12/2016 Put 13.250 4.155 4.155 0.000   0 4.110
CPUMK9 22/12/2016 Call 13.500 0.055 0.055 0.000   0 0.055
CPUML9 22/12/2016 Put 13.500 4.395 4.395 0.000   0 4.350
CPUMQ9 22/12/2016 Call 14.000 0.040 0.040 0.000   0 0.040
CPUMR9 22/12/2016 Put 14.000 4.885 4.885 0.000   0 4.840
CPUNY9 22/12/2016 Call 14.500 0.025 0.025 0.000   0 0.025
CPUNZ9 22/12/2016 Put 14.500 5.375 5.375 0.000   0 5.330
CPUI37 30/03/2017 Call 7.500 2.035 2.035 0.000   0 2.065
CPUI47 30/03/2017 Put 7.500 0.415 0.415 0.000   0 0.405
CPUI17 30/03/2017 Call 8.000 1.685 1.685 0.000   0 1.710
CPUI27 30/03/2017 Put 8.000 0.565 0.565 0.000   0 0.555
CPUXP9 30/03/2017 Call 8.500 1.370 1.370 0.000   0 1.395
CPUXQ9 30/03/2017 Put 8.500 0.750 0.750 0.000   0 0.740
CPUXR9 30/03/2017 Call 9.000 1.095 1.095 0.000   0 1.115
CPUXS9 30/03/2017 Put 9.000 0.975 0.975 0.000   0 0.965
CPUXN9 30/03/2017 Call 9.500 0.860 0.860 0.000   0 0.880
CPUXO9 30/03/2017 Put 9.500 1.240 1.240 0.000   0 1.225
CPUXT9 30/03/2017 Call 10.000 0.670 0.670 0.000   0 0.685
CPUXU9 30/03/2017 Put 10.000 1.540 1.540 0.000   0 1.520
CPUXL9 30/03/2017 Call 10.500 0.510 0.510 0.000   0 0.525
CPUXM9 30/03/2017 Put 10.500 1.880 1.880 0.000   0 1.855
CPUXV9 30/03/2017 Call 11.000 0.385 0.385 0.000   0 0.395
CPUXW9 30/03/2017 Put 11.000 2.245 2.245 0.000   0 2.220
CPUXH9 30/03/2017 Call 11.500 0.290 0.290 0.000   0 0.300
CPUXI9 30/03/2017 Put 11.500 2.640 2.640 0.000   0 2.610
CPUXY9 30/03/2017 Call 12.000 0.215 0.215 0.000   0 0.220
CPUXZ9 30/03/2017 Put 12.000 3.060 3.060 0.000   0 3.020
CPUXJ9 30/03/2017 Call 12.500 0.155 0.155 0.000   0 0.165
CPUXK9 30/03/2017 Put 12.500 3.500 3.500 0.000   0 3.455
CPUYE9 30/03/2017 Call 13.000 0.115 0.115 0.000   0 0.120
CPUYF9 30/03/2017 Put 13.000 3.955 3.955 0.000   0 3.905
CPUZL9 30/03/2017 Call 13.500 0.085 0.085 0.000   0 0.090
CPUZM9 30/03/2017 Put 13.500 4.430 4.430 0.000   0 4.375
CPUB57 30/03/2017 Call 14.000 0.065 0.065 0.000   0 0.065
CPUB67 30/03/2017 Put 14.000 4.910 4.910 0.000   0 4.865
CPUI77 29/06/2017 Call 7.500 2.095 2.095 0.000   0 2.125
CPUI87 29/06/2017 Put 7.500 0.480 0.480 0.000   0 0.470
CPUI57 29/06/2017 Call 8.000 1.755 1.755 0.000   0 1.780
CPUI67 29/06/2017 Put 8.000 0.640 0.640 0.000   0 0.630
CPUE17 29/06/2017 Call 8.500 1.450 1.450 0.000   0 1.475
CPUE27 29/06/2017 Put 8.500 0.830 0.830 0.000   0 0.815
CPUDS7 29/06/2017 Call 9.000 1.185 1.185 0.000   0 1.205
CPUDT7 29/06/2017 Put 9.000 1.055 1.055 0.000   0 1.040
CPUCY7 29/06/2017 Call 9.500 0.955 0.955 0.000   0 0.970
CPUCZ7 29/06/2017 Put 9.500 1.315 1.315 0.000   0 1.300
CPUDN7 29/06/2017 Call 10.000 0.755 0.755 0.000   0 0.770
CPUDO7 29/06/2017 Put 10.000 1.610 1.610 0.000   0 1.590
CPUCW7 29/06/2017 Call 10.500 0.590 0.590 0.000   0 0.610
CPUCX7 29/06/2017 Put 10.500 1.940 1.940 0.000   0 1.915
CPUD37 29/06/2017 Call 11.000 0.460 0.460 0.000   0 0.475
CPUD47 29/06/2017 Put 11.000 2.300 2.300 0.000   0 2.270
CPUD97 29/06/2017 Call 11.500 0.350 0.350 0.000   0 0.360
CPUDK7 29/06/2017 Put 11.500 2.685 2.685 0.000   0 2.655
CPUD57 29/06/2017 Call 12.000 0.265 0.265 0.000   0 0.275
CPUD67 29/06/2017 Put 12.000 3.095 3.095 0.000   0 3.060
CPUDL7 29/06/2017 Call 12.500 0.195 0.195 0.000   0 0.205
CPUDM7 29/06/2017 Put 12.500 3.525 3.525 0.000   0 3.495
CPUD17 29/06/2017 Call 13.000 0.150 0.150 0.000   0 0.155
CPUD27 29/06/2017 Put 13.000 3.975 3.975 0.000   0 3.945
CPUD77 29/06/2017 Call 13.500 0.115 0.115 0.000   0 0.120
CPUD87 29/06/2017 Put 13.500 4.440 4.440 0.000   0 4.410

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.