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 12.755 Up 0.475 12.750 12.760 12.500 12.810 12.450 2,691,415 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUD99 23/04/2015 Call 0.010 0.000 0.000 0.000   0 12.285
CPUZD8 23/04/2015 Call 9.250 0.000 0.000 0.000   0 3.040
CPUZE8 23/04/2015 Put 9.250 0.000 0.000 0.000   0 0.000
CPUY28 23/04/2015 Call 9.500 0.000 0.000 0.000   0 2.795
CPUY38 23/04/2015 Put 9.500 0.000 0.000 0.000   0 0.000
CPUXQ8 23/04/2015 Call 9.750 0.000 0.000 0.000   0 2.550
CPUXR8 23/04/2015 Put 9.750 0.000 0.000 0.000   0 0.000
CPUXS8 23/04/2015 Call 10.000 0.000 0.000 0.000   0 2.300
CPUXT8 23/04/2015 Put 10.000 0.000 0.000 0.000   20 0.000
CPUWN8 23/04/2015 Call 10.250 2.470 2.470 0.000   0 2.050
CPUWO8 23/04/2015 Put 10.250 0.000 0.000 0.000   100 0.000
CPUWP8 23/04/2015 Call 10.500 2.225 2.225 0.000   0 1.800
CPUWQ8 23/04/2015 Put 10.500 0.000 0.000 0.000   30 0.000
CPUWR8 23/04/2015 Call 10.750 1.975 1.975 0.000   0 1.550
CPUWS8 23/04/2015 Put 10.750 0.000 0.000 0.000   0 0.001
CPUWT8 23/04/2015 Call 11.000 1.725 1.725 0.000   0 1.300
CPUWU8 23/04/2015 Put 11.000 0.000 0.000 0.000   0 0.002
CPUWV8 23/04/2015 Call 11.250 1.475 1.475 0.000   0 1.055
CPUWW8 23/04/2015 Put 11.250 0.000 0.000 0.000   500 0.005
CPUWX8 23/04/2015 Call 11.500 1.210 1.315 0.000   0 0.815
CPUWY8 23/04/2015 Put 11.500 0.000 0.040 0.000   0 0.015
CPUWZ8 23/04/2015 Call 11.750 0.960 1.065 0.000   175 0.580
CPUX18 23/04/2015 Put 11.750 0.003 0.003 0.000   140 0.035
CPUX28 23/04/2015 Call 12.000 0.715 0.820 0.000 28 288 0.365
CPUX38 23/04/2015 Put 12.000 0.009 0.009 0.000   280 0.080
CPUX48 23/04/2015 Call 12.250 0.475 0.570 0.000   151 0.195
CPUX58 23/04/2015 Put 12.250 0.006 0.040 0.000   283 0.170
CPUX68 23/04/2015 Call 12.500 0.260 0.335 0.000   11,114 0.080
CPUX78 23/04/2015 Put 12.500 0.035 0.060 0.000   458 0.320
CPUX88 23/04/2015 Call 12.750 0.120 0.175 0.170 450 6,982 0.025
CPUX98 23/04/2015 Put 12.750 0.115 0.185 0.000   1,815 0.515
CPUXA8 23/04/2015 Call 13.000 0.025 0.055 0.000   468 0.006
CPUXB8 23/04/2015 Put 13.000 0.345 0.345 0.000   100 0.745
CPUXC8 23/04/2015 Call 13.250 0.000 0.000 0.000   751 0.001
CPUXD8 23/04/2015 Put 13.250 0.560 0.560 0.000   0 0.985
CPUXF8 23/04/2015 Call 13.500 0.001 0.001 0.000   924 0.000
CPUXG8 23/04/2015 Put 13.500 0.800 0.800 0.000   0 1.235
CPUXH8 23/04/2015 Call 13.750 0.000 0.000 0.000   7 0.000
CPUXI8 23/04/2015 Put 13.750 1.050 1.050 0.000   20 1.485
CPUXK8 23/04/2015 Call 14.000 0.000 0.000 0.000   50 0.000
CPUXL8 23/04/2015 Put 14.000 1.300 1.300 0.000   0 1.735
CPUXM8 23/04/2015 Call 14.250 0.000 0.000 0.000   299 0.000
CPUXN8 23/04/2015 Put 14.250 1.550 1.550 0.000   0 1.985
CPUF89 23/04/2015 Call 14.500 0.000 0.000 0.000   0 0.000
CPUF99 23/04/2015 Put 14.500 1.800 1.800 0.000   0 2.240
CPUFP9 23/04/2015 Call 14.750 0.000 0.000 0.000   0 0.000
CPUFQ9 23/04/2015 Put 14.750 0.000 0.000 0.000   0 2.490
CPUG29 23/04/2015 Call 15.000 0.000 0.000 0.000   0 0.000
CPUG39 23/04/2015 Put 15.000 0.000 0.000 0.000   0 2.740
CPUGQ9 23/04/2015 Call 15.500 0.000 0.000 0.000   0 0.000
CPUGR9 23/04/2015 Put 15.500 0.000 0.000 0.000   0 3.235
CPUEY9 28/05/2015 Call 0.010 0.000 0.000 0.000   0 12.315
CPUZF8 28/05/2015 Call 9.250 0.000 0.000 0.000   0 3.070
CPUZG8 28/05/2015 Put 9.250 0.000 0.000 0.000   0 0.015
CPUZ18 28/05/2015 Call 9.500 0.000 0.000 0.000   0 2.825
CPUZ28 28/05/2015 Put 9.500 0.000 0.000 0.000   0 0.020
CPUYQ8 28/05/2015 Call 9.750 0.000 0.000 0.000   0 2.580
CPUYR8 28/05/2015 Put 9.750 0.000 0.000 0.000   0 0.020
CPUY48 28/05/2015 Call 10.000 2.745 2.745 0.000   0 2.330
CPUY58 28/05/2015 Put 10.000 0.010 0.010 0.000   0 0.025
CPUYI8 28/05/2015 Call 10.250 2.505 2.505 0.000   0 2.085
CPUYJ8 28/05/2015 Put 10.250 0.015 0.015 0.000   0 0.030
CPUYO8 28/05/2015 Call 10.500 2.260 2.260 0.000   0 1.845
CPUYP8 28/05/2015 Put 10.500 0.020 0.020 0.000   0 0.035
CPUYU8 28/05/2015 Call 10.750 2.020 2.020 0.000   0 1.605
CPUYV8 28/05/2015 Put 10.750 0.025 0.025 0.000   0 0.050
CPUY68 28/05/2015 Call 11.000 1.780 1.780 0.000   0 1.375
CPUY78 28/05/2015 Put 11.000 0.020 0.045 0.000   30 0.065
CPUYG8 28/05/2015 Call 11.250 1.545 1.545 0.000   0 1.155
CPUYH8 28/05/2015 Put 11.250 0.030 0.050 0.000   30 0.095
CPUYK8 28/05/2015 Call 11.500 1.315 1.315 0.000   0 0.945
CPUYL8 28/05/2015 Put 11.500 0.050 0.065 0.000   86 0.130
CPUYM8 28/05/2015 Call 11.750 1.055 1.170 0.000   150 0.755
CPUYN8 28/05/2015 Put 11.750 0.075 0.095 0.000   114 0.190
CPUYC8 28/05/2015 Call 12.000 0.870 0.960 0.880 10 116 0.580
CPUYD8 28/05/2015 Put 12.000 0.115 0.140 0.000   156 0.265
CPUY88 28/05/2015 Call 12.250 0.680 0.760 0.000   0 0.425
CPUY98 28/05/2015 Put 12.250 0.170 0.200 0.000   240 0.370
CPUYS8 28/05/2015 Call 12.500 0.515 0.575 0.000   1,523 0.300
CPUYT8 28/05/2015 Put 12.500 0.245 0.290 0.000   140 0.500
CPUYW8 28/05/2015 Call 12.750 0.375 0.420 0.345 25 223 0.205
CPUYX8 28/05/2015 Put 12.750 0.335 0.400 0.000   510 0.660
CPUYA8 28/05/2015 Call 13.000 0.295 0.305 0.000   1,520 0.135
CPUYB8 28/05/2015 Put 13.000 0.455 0.550 0.000   45 0.845
CPUYE8 28/05/2015 Call 13.250 0.170 0.210 0.215 5 269 0.085
CPUYF8 28/05/2015 Put 13.250 0.690 0.690 0.000   0 1.050
CPUBS9 28/05/2015 Call 13.500 0.110 0.150 0.000   3,000 0.055
CPUBT9 28/05/2015 Put 13.500 0.885 0.885 0.000   85 1.270
CPUBU9 28/05/2015 Call 13.750 0.080 0.080 0.000   126 0.035
CPUBV9 28/05/2015 Put 13.750 1.100 1.100 0.000   0 1.505
CPUC19 28/05/2015 Call 14.000 0.050 0.050 0.000   73 0.025
CPUC29 28/05/2015 Put 14.000 1.325 1.325 0.000   0 1.745
CPUEZ9 28/05/2015 Call 14.250 0.030 0.030 0.000   302 0.015
CPUF19 28/05/2015 Put 14.250 1.560 1.560 0.000   0 1.990
CPUFF9 28/05/2015 Call 14.500 0.015 0.015 0.000   151 0.010
CPUFG9 28/05/2015 Put 14.500 1.800 1.800 0.000   0 2.240
CPUFR9 28/05/2015 Call 14.750 0.000 0.000 0.000   0 0.008
CPUFS9 28/05/2015 Put 14.750 0.000 0.000 0.000   0 2.485
CPUG49 28/05/2015 Call 15.000 0.000 0.000 0.000   0 0.005
CPUG59 28/05/2015 Put 15.000 0.000 0.000 0.000   0 2.735
CPUGS9 28/05/2015 Call 15.500 0.000 0.000 0.000   0 0.002
CPUGT9 28/05/2015 Put 15.500 0.000 0.000 0.000   0 3.230
CPUPZ8 25/06/2015 Call 0.010 0.000 0.000 0.000   0 12.335
CPULD9 25/06/2015 Call 7.500 0.000 0.000 0.000   0 4.825
CPULE9 25/06/2015 Put 7.500 0.000 0.000 0.000   200 0.000
CPUZH8 25/06/2015 Call 9.250 0.000 0.000 0.000   0 3.100
CPUZI8 25/06/2015 Put 9.250 0.000 0.000 0.000   0 0.015
CPULJ9 25/06/2015 Call 9.500 0.000 0.000 0.000   0 2.855
CPULK9 25/06/2015 Put 9.500 0.000 0.000 0.000   0 0.020
CPUWJ8 25/06/2015 Call 9.750 0.000 0.000 0.000   0 2.615
CPUWK8 25/06/2015 Put 9.750 0.000 0.000 0.000   0 0.030
CPUNN9 25/06/2015 Call 10.000 2.775 2.775 0.000   46 2.375
CPUNO9 25/06/2015 Put 10.000 0.020 0.020 0.000   130 0.035
CPUTK8 25/06/2015 Call 10.250 2.535 2.535 0.000   0 2.135
CPUTL8 25/06/2015 Put 10.250 0.025 0.025 0.000   0 0.045
CPUQ99 25/06/2015 Call 10.500 2.300 2.300 0.000   250 1.900
CPUQA9 25/06/2015 Put 10.500 0.035 0.035 0.000   100 0.065
CPUNS8 25/06/2015 Call 10.750 2.065 2.065 0.000   0 1.670
CPUNT8 25/06/2015 Put 10.750 0.050 0.050 0.000   0 0.085
CPUSA9 25/06/2015 Call 11.000 1.835 1.835 0.000   0 1.450
CPUSB9 25/06/2015 Put 11.000 0.050 0.070 0.000   186 0.110
CPUNY8 25/06/2015 Call 11.250 1.605 1.605 0.000   210 1.235
CPUNZ8 25/06/2015 Put 11.250 0.070 0.090 0.000   20 0.150
CPUYK9 25/06/2015 Call 11.500 1.385 1.385 0.000   0 1.035
CPUYL9 25/06/2015 Put 11.500 0.100 0.120 0.000   130 0.200
CPUNO8 25/06/2015 Call 11.750 1.130 1.255 0.000   0 0.845
CPUNP8 25/06/2015 Put 11.750 0.135 0.165 0.000   200 0.270
CPUZC9 25/06/2015 Call 12.000 0.930 1.055 0.000   40 0.675
CPUZD9 25/06/2015 Put 12.000 0.185 0.220 0.000   42 0.355
CPUP18 25/06/2015 Call 12.250 0.745 0.870 0.000   53 0.530
CPUP28 25/06/2015 Put 12.250 0.250 0.290 0.000   40 0.460
CPUDO7 25/06/2015 Call 12.500 0.630 0.685 0.000   80 0.400
CPUDP7 25/06/2015 Put 12.500 0.330 0.375 0.000   40 0.585
CPUNQ8 25/06/2015 Call 12.750 0.485 0.545 0.000   110 0.300
CPUNR8 25/06/2015 Put 12.750 0.410 0.500 0.000   0 0.735
CPUFV7 25/06/2015 Call 13.000 0.365 0.420 0.000   70 0.215
CPUFW7 25/06/2015 Put 13.000 0.535 0.635 0.000   25 0.905
CPUNW8 25/06/2015 Call 13.250 0.265 0.315 0.000   82 0.155
CPUNX8 25/06/2015 Put 13.250 0.775 0.775 0.000   40 1.095
CPULB7 25/06/2015 Call 13.500 0.190 0.230 0.170 100 1,000 0.110
CPULC7 25/06/2015 Put 13.500 0.955 0.955 0.000   25 1.305
CPUP38 25/06/2015 Call 13.750 0.130 0.165 0.000   53 0.075
CPUP48 25/06/2015 Put 13.750 1.150 1.150 0.000   0 1.525
CPUFN8 25/06/2015 Call 14.000 0.085 0.125 0.000   224 0.055
CPUFO8 25/06/2015 Put 14.000 1.360 1.360 0.000   0 1.760
CPUNU8 25/06/2015 Call 14.250 0.065 0.065 0.000   15 0.040
CPUNV8 25/06/2015 Put 14.250 1.585 1.585 0.000   0 2.000
CPUJK8 25/06/2015 Call 14.500 0.045 0.045 0.000   144 0.030
CPUJL8 25/06/2015 Put 14.500 1.815 1.815 0.000   0 2.240
CPUQH8 25/06/2015 Call 14.750 0.000 0.000 0.000   150 0.025
CPUQI8 25/06/2015 Put 14.750 0.000 0.000 0.000   0 2.490
CPUM28 25/06/2015 Call 15.000 0.000 0.000 0.000   213 0.020
CPUM38 25/06/2015 Put 15.000 0.000 0.000 0.000   0 2.735
CPUGU9 25/06/2015 Call 15.500 0.000 0.000 0.000   0 0.010
CPUGV9 25/06/2015 Put 15.500 0.000 0.000 0.000   0 3.230
CPUDK9 30/07/2015 Call 9.750 0.000 0.000 0.000   0 2.665
CPUDL9 30/07/2015 Put 9.750 0.000 0.000 0.000   151 0.050
CPUCY9 30/07/2015 Call 10.000 0.000 0.000 0.000   0 2.420
CPUCZ9 30/07/2015 Put 10.000 0.035 0.035 0.000   0 0.065
CPUD59 30/07/2015 Call 10.250 2.585 2.585 0.000   0 2.185
CPUD69 30/07/2015 Put 10.250 0.050 0.050 0.000   151 0.080
CPUCI9 30/07/2015 Call 10.500 2.355 2.355 0.000   0 1.960
CPUCJ9 30/07/2015 Put 10.500 0.065 0.065 0.000   144 0.105
CPUCS9 30/07/2015 Call 10.750 2.125 2.125 0.000   0 1.740
CPUCT9 30/07/2015 Put 10.750 0.055 0.090 0.000   107 0.130
CPUD39 30/07/2015 Call 11.000 1.900 1.900 0.000   0 1.530
CPUD49 30/07/2015 Put 11.000 0.080 0.115 0.000   137 0.165
CPUC99 30/07/2015 Call 11.250 1.685 1.685 0.000   0 1.325
CPUCF9 30/07/2015 Put 11.250 0.105 0.145 0.000   40 0.215
CPUCO9 30/07/2015 Call 11.500 1.475 1.475 0.000   0 1.135
CPUCP9 30/07/2015 Put 11.500 0.140 0.185 0.000   0 0.275
CPUCU9 30/07/2015 Call 11.750 1.225 1.370 0.000   0 0.955
CPUCV9 30/07/2015 Put 11.750 0.190 0.235 0.000   0 0.350
CPUD19 30/07/2015 Call 12.000 1.040 1.180 0.000   0 0.785
CPUD29 30/07/2015 Put 12.000 0.245 0.300 0.000   10 0.440
CPUCG9 30/07/2015 Call 12.250 0.875 0.995 0.000 28 0 0.640
CPUCH9 30/07/2015 Put 12.250 0.320 0.380 0.000   0 0.545
CPUCQ9 30/07/2015 Call 12.500 0.725 0.830 0.000   32 0.510
CPUCR9 30/07/2015 Put 12.500 0.410 0.475 0.000   10 0.670
CPUCW9 30/07/2015 Call 12.750 0.590 0.690 0.000   0 0.405
CPUCX9 30/07/2015 Put 12.750 0.510 0.590 0.000   30 0.815
CPUD79 30/07/2015 Call 13.000 0.475 0.555 0.000   0 0.310
CPUD89 30/07/2015 Put 13.000 0.630 0.720 0.000   0 0.980
CPUCK9 30/07/2015 Call 13.250 0.370 0.450 0.000   0 0.240
CPUCL9 30/07/2015 Put 13.250 0.860 0.860 0.000   0 1.155
CPUCM9 30/07/2015 Call 13.500 0.290 0.355 0.000   0 0.180
CPUCN9 30/07/2015 Put 13.500 1.030 1.030 0.000   0 1.350
CPUDQ9 30/07/2015 Call 13.750 0.220 0.275 0.000   0 0.130
CPUDR9 30/07/2015 Put 13.750 1.215 1.215 0.000   0 1.560
CPUDW9 30/07/2015 Call 14.000 0.165 0.210 0.000   250 0.095
CPUDX9 30/07/2015 Put 14.000 1.415 1.415 0.000   0 1.780
CPUF29 30/07/2015 Call 14.250 0.120 0.160 0.000   500 0.070
CPUF39 30/07/2015 Put 14.250 1.625 1.625 0.000   0 2.010
CPUFH9 30/07/2015 Call 14.500 0.100 0.100 0.000   0 0.050
CPUFI9 30/07/2015 Put 14.500 1.845 1.845 0.000   0 2.250
CPUFT9 30/07/2015 Call 14.750 0.000 0.000 0.000   0 0.040
CPUFU9 30/07/2015 Put 14.750 0.000 0.000 0.000   0 2.490
CPUG69 30/07/2015 Call 15.000 0.000 0.000 0.000   0 0.030
CPUG79 30/07/2015 Put 15.000 0.000 0.000 0.000   0 2.740
CPUGW9 30/07/2015 Call 15.500 0.000 0.000 0.000   0 0.020
CPUGX9 30/07/2015 Put 15.500 0.000 0.000 0.000   0 3.240
CPUEQ9 27/08/2015 Call 10.500 2.385 2.385 0.000   40 1.975
CPUER9 27/08/2015 Put 10.500 0.120 0.120 0.000   0 0.165
CPUE99 27/08/2015 Call 10.750 2.165 2.165 0.000   0 1.775
CPUEF9 27/08/2015 Put 10.750 0.145 0.145 0.000   107 0.210
CPUDY9 27/08/2015 Call 11.000 1.945 1.945 0.000   0 1.575
CPUDZ9 27/08/2015 Put 11.000 0.180 0.180 0.000   0 0.260
CPUES9 27/08/2015 Call 11.250 1.735 1.735 0.000   0 1.385
CPUET9 27/08/2015 Put 11.250 0.225 0.225 0.000   0 0.325
CPUEO9 27/08/2015 Call 11.500 1.530 1.530 0.000   0 1.200
CPUEP9 27/08/2015 Put 11.500 0.280 0.280 0.000   0 0.400
CPUEI9 27/08/2015 Call 11.750 1.340 1.340 0.000   0 1.030
CPUEJ9 27/08/2015 Put 11.750 0.345 0.345 0.000   0 0.485
CPUE59 27/08/2015 Call 12.000 1.160 1.160 0.000   0 0.875
CPUE69 27/08/2015 Put 12.000 0.425 0.425 0.000   0 0.590
CPUE19 27/08/2015 Call 12.250 0.990 0.990 0.000   0 0.735
CPUE29 27/08/2015 Put 12.250 0.515 0.515 0.000   0 0.705
CPUEM9 27/08/2015 Call 12.500 0.840 0.840 0.000   0 0.605
CPUEN9 27/08/2015 Put 12.500 0.625 0.625 0.000   0 0.835
CPUEG9 27/08/2015 Call 12.750 0.705 0.705 0.000   0 0.495
CPUEH9 27/08/2015 Put 12.750 0.745 0.745 0.000   0 0.985
CPUE79 27/08/2015 Call 13.000 0.580 0.580 0.000   60 0.400
CPUE89 27/08/2015 Put 13.000 0.880 0.880 0.000   0 1.145
CPUEW9 27/08/2015 Call 13.250 0.475 0.475 0.000   500 0.320
CPUEX9 27/08/2015 Put 13.250 1.030 1.030 0.000   0 1.320
CPUEK9 27/08/2015 Call 13.500 0.385 0.385 0.000   444 0.250
CPUEL9 27/08/2015 Put 13.500 1.195 1.195 0.000   0 1.505
CPUE39 27/08/2015 Call 13.750 0.310 0.310 0.000   0 0.195
CPUE49 27/08/2015 Put 13.750 1.375 1.375 0.000   0 1.705
CPUEU9 27/08/2015 Call 14.000 0.240 0.240 0.000   0 0.150
CPUEV9 27/08/2015 Put 14.000 1.565 1.565 0.000   0 1.915
CPUF49 27/08/2015 Call 14.250 0.190 0.190 0.000   0 0.115
CPUF59 27/08/2015 Put 14.250 1.765 1.765 0.000   0 2.130
CPUFJ9 27/08/2015 Call 14.500 0.150 0.150 0.000   0 0.085
CPUFK9 27/08/2015 Put 14.500 1.975 1.975 0.000   0 2.350
CPUFV9 27/08/2015 Call 14.750 0.000 0.000 0.000   0 0.065
CPUFW9 27/08/2015 Put 14.750 0.000 0.000 0.000   0 2.580
CPUG89 27/08/2015 Call 15.000 0.000 0.000 0.000   0 0.050
CPUG99 27/08/2015 Put 15.000 0.000 0.000 0.000   0 2.810
CPUGY9 27/08/2015 Call 15.500 0.000 0.000 0.000   0 0.030
CPUGZ9 27/08/2015 Put 15.500 0.000 0.000 0.000   0 3.285
CPUVT8 24/09/2015 Call 0.010 0.000 0.000 0.000   12,116 12.260
CPUVU7 24/09/2015 Call 8.500 0.000 0.000 0.000   20 3.880
CPUVV7 24/09/2015 Put 8.500 0.000 0.000 0.000   0 0.040
CPUW37 24/09/2015 Call 9.000 0.000 0.000 0.000   0 3.395
CPUW47 24/09/2015 Put 9.000 0.000 0.000 0.000   100 0.060
CPUZJ8 24/09/2015 Call 9.250 0.000 0.000 0.000   0 3.155
CPUZK8 24/09/2015 Put 9.250 0.000 0.000 0.000   0 0.070
CPUVO7 24/09/2015 Call 9.500 0.000 0.000 0.000   0 2.920
CPUVP7 24/09/2015 Put 9.500 0.000 0.000 0.000   0 0.090
CPUWL8 24/09/2015 Call 9.750 0.000 0.000 0.000   0 2.690
CPUWM8 24/09/2015 Put 9.750 0.000 0.000 0.000   0 0.110
CPUW17 24/09/2015 Call 10.000 2.845 2.845 0.000   0 2.460
CPUW27 24/09/2015 Put 10.000 0.085 0.085 0.000   0 0.135
CPUVU8 24/09/2015 Call 10.250 2.615 2.615 0.000   0 2.235
CPUVV8 24/09/2015 Put 10.250 0.110 0.110 0.000   0 0.165
CPUVQ7 24/09/2015 Call 10.500 2.395 2.395 0.000   0 2.015
CPUVR7 24/09/2015 Put 10.500 0.140 0.140 0.000   471 0.200
CPUV78 24/09/2015 Call 10.750 2.175 2.175 0.000   0 1.810
CPUV88 24/09/2015 Put 10.750 0.175 0.175 0.000   0 0.250
CPUVW7 24/09/2015 Call 11.000 1.960 1.960 0.000   0 1.605
CPUVX7 24/09/2015 Put 11.000 0.215 0.215 0.000   15 0.305
CPUV38 24/09/2015 Call 11.250 1.755 1.755 0.000   0 1.415
CPUV48 24/09/2015 Put 11.250 0.265 0.265 0.000   0 0.370
CPUVS7 24/09/2015 Call 11.500 1.560 1.560 0.000   0 1.240
CPUVT7 24/09/2015 Put 11.500 0.325 0.325 0.000   10 0.445
CPUV98 24/09/2015 Call 11.750 1.370 1.370 0.000   100 1.070
CPUVA8 24/09/2015 Put 11.750 0.390 0.390 0.000   0 0.535
CPUVY7 24/09/2015 Call 12.000 1.195 1.195 0.000   0 0.915
CPUVZ7 24/09/2015 Put 12.000 0.470 0.470 0.450 250 15 0.640
CPUV18 24/09/2015 Call 12.250 1.030 1.030 0.000   10 0.775
CPUV28 24/09/2015 Put 12.250 0.565 0.565 0.000   0 0.755
CPUWE7 24/09/2015 Call 12.500 0.885 0.885 0.000   0 0.650
CPUWF7 24/09/2015 Put 12.500 0.670 0.670 0.000   0 0.885
CPUV58 24/09/2015 Call 12.750 0.750 0.750 0.000   10 0.540
CPUV68 24/09/2015 Put 12.750 0.795 0.795 0.000   0 1.030
CPUXR7 24/09/2015 Call 13.000 0.625 0.625 0.000   40 0.445
CPUXS7 24/09/2015 Put 13.000 0.925 0.925 0.000   0 1.190
CPUUW8 24/09/2015 Call 13.250 0.520 0.520 0.000   0 0.355
CPUUX8 24/09/2015 Put 13.250 1.075 1.075 0.000   0 1.355
CPUCF8 24/09/2015 Call 13.500 0.430 0.430 0.000   0 0.290
CPUCG8 24/09/2015 Put 13.500 1.240 1.240 0.000   40 1.540
CPUUY8 24/09/2015 Call 13.750 0.345 0.345 0.000   0 0.230
CPUUZ8 24/09/2015 Put 13.750 1.410 1.410 0.000   0 1.735
CPUFP8 24/09/2015 Call 14.000 0.280 0.280 0.000   3,120 0.180
CPUFQ8 24/09/2015 Put 14.000 1.595 1.595 0.000   0 1.940
CPUXO8 24/09/2015 Call 14.250 0.225 0.225 0.000   350 0.140
CPUXP8 24/09/2015 Put 14.250 1.795 1.795 0.000   0 2.150
CPUKK8 24/09/2015 Call 14.500 0.175 0.175 0.000   50 0.110
CPUKL8 24/09/2015 Put 14.500 2.000 2.000 0.000   0 2.370
CPUFX9 24/09/2015 Call 14.750 0.000 0.000 0.000   0 0.085
CPUFY9 24/09/2015 Put 14.750 0.000 0.000 0.000   0 2.595
CPUM48 24/09/2015 Call 15.000 0.000 0.000 0.000   12 0.065
CPUM58 24/09/2015 Put 15.000 0.000 0.000 0.000   0 2.825
CPUI19 24/09/2015 Call 15.500 0.000 0.000 0.000   0 0.040
CPUI29 24/09/2015 Put 15.500 0.000 0.000 0.000   0 3.290
CPUBR9 17/12/2015 Call 0.010 0.000 0.000 0.000   0 12.325
CPUZ38 17/12/2015 Call 9.000 0.000 0.000 0.000   0 3.425
CPUZ48 17/12/2015 Put 9.000 0.000 0.000 0.000   132 0.110
CPUW58 17/12/2015 Call 9.500 0.000 0.000 0.000   0 2.975
CPUW68 17/12/2015 Put 9.500 0.000 0.000 0.000   112 0.160
CPUZV8 17/12/2015 Call 9.750 0.000 0.000 0.000   0 2.755
CPUZW8 17/12/2015 Put 9.750 0.000 0.000 0.000   0 0.190
CPUTM8 17/12/2015 Call 10.000 0.000 0.000 0.000   0 2.535
CPUTN8 17/12/2015 Put 10.000 0.165 0.165 0.000   100 0.230
CPUZL8 17/12/2015 Call 10.250 2.695 2.695 0.000   0 2.325
CPUZM8 17/12/2015 Put 10.250 0.205 0.205 0.000   60 0.270
CPUPP8 17/12/2015 Call 10.500 2.490 2.490 0.000   0 2.125
CPUPQ8 17/12/2015 Put 10.500 0.245 0.245 0.000   0 0.320
CPUZX8 17/12/2015 Call 10.750 2.285 2.285 0.000   250 1.935
CPUZY8 17/12/2015 Put 10.750 0.290 0.290 0.000   0 0.375
CPUPV8 17/12/2015 Call 11.000 2.090 2.090 0.000   0 1.750
CPUPW8 17/12/2015 Put 11.000 0.345 0.345 0.000   0 0.445
CPUZN8 17/12/2015 Call 11.250 1.900 1.900 0.000   0 1.575
CPUZO8 17/12/2015 Put 11.250 0.405 0.405 0.000   0 0.520
CPUPN8 17/12/2015 Call 11.500 1.720 1.720 0.000   70 1.415
CPUPO8 17/12/2015 Put 11.500 0.475 0.475 0.000   40 0.605
CPUZR8 17/12/2015 Call 11.750 1.550 1.550 0.000   0 1.255
CPUZS8 17/12/2015 Put 11.750 0.555 0.555 0.000   15 0.700
CPUP78 17/12/2015 Call 12.000 1.385 1.385 0.000   0 1.115
CPUP88 17/12/2015 Put 12.000 0.640 0.640 0.000   68 0.805
CPUB19 17/12/2015 Call 12.250 1.235 1.235 0.000   0 0.980
CPUB29 17/12/2015 Put 12.250 0.740 0.740 0.000   10 0.925
CPUPT8 17/12/2015 Call 12.500 1.090 1.090 0.000   0 0.855
CPUPU8 17/12/2015 Put 12.500 0.850 0.850 0.000   0 1.055
CPUZP8 17/12/2015 Call 12.750 0.965 0.965 0.000   0 0.745
CPUZQ8 17/12/2015 Put 12.750 0.970 0.970 0.000   20 1.195
CPUP98 17/12/2015 Call 13.000 0.840 0.840 0.000   0 0.645
CPUPM8 17/12/2015 Put 13.000 1.100 1.100 0.000   0 1.345
CPUZT8 17/12/2015 Call 13.250 0.735 0.735 0.000   0 0.555
CPUZU8 17/12/2015 Put 13.250 1.245 1.245 0.000   0 1.510
CPUPR8 17/12/2015 Call 13.500 0.635 0.635 0.000   37 0.470
CPUPS8 17/12/2015 Put 13.500 1.400 1.400 0.000   30 1.680
CPUBW9 17/12/2015 Call 13.750 0.550 0.550 0.000   0 0.400
CPUBX9 17/12/2015 Put 13.750 1.565 1.565 0.000   0 1.865
CPUP58 17/12/2015 Call 14.000 0.470 0.470 0.000   0 0.340
CPUP68 17/12/2015 Put 14.000 1.740 1.740 0.000   30 2.050
CPUF69 17/12/2015 Call 14.250 0.405 0.405 0.000   0 0.285
CPUF79 17/12/2015 Put 14.250 1.925 1.925 0.000   0 2.250
CPUPX8 17/12/2015 Call 14.500 0.340 0.340 0.000   50 0.240
CPUPY8 17/12/2015 Put 14.500 2.115 2.115 0.000   0 2.455
CPUFZ9 17/12/2015 Call 14.750 0.000 0.000 0.000   0 0.200
CPUG19 17/12/2015 Put 14.750 0.000 0.000 0.000   0 2.670
CPUQ18 17/12/2015 Call 15.000 0.000 0.000 0.000   0 0.165
CPUQ28 17/12/2015 Put 15.000 0.000 0.000 0.000   0 2.885
CPUI39 17/12/2015 Call 15.500 0.000 0.000 0.000   0 0.110
CPUI49 17/12/2015 Put 15.500 0.000 0.000 0.000   0 3.335
CPUJ79 23/03/2016 Call 0.010 12.640 12.640 0.000   0 12.200
CPUZ58 23/03/2016 Call 9.000 3.775 3.775 0.000   0 3.350
CPUZ68 23/03/2016 Put 9.000 0.015 0.015 0.000   0 0.025
CPUW78 23/03/2016 Call 9.500 3.285 3.285 0.000   0 2.865
CPUW88 23/03/2016 Put 9.500 0.035 0.035 0.000   0 0.060
CPUVW8 23/03/2016 Call 10.000 2.810 2.810 0.000   0 2.400
CPUVX8 23/03/2016 Put 10.000 0.075 0.075 0.000   0 0.115
CPUVR8 23/03/2016 Call 10.500 2.355 2.355 0.000   0 1.970
CPUVS8 23/03/2016 Put 10.500 0.140 0.140 0.000   0 0.205
CPUJ89 23/03/2016 Call 10.750 2.140 2.140 0.000   0 1.770
CPUJ99 23/03/2016 Put 10.750 0.185 0.185 0.000   0 0.260
CPUVH8 23/03/2016 Call 11.000 1.935 1.935 0.000   0 1.585
CPUVI8 23/03/2016 Put 11.000 0.235 0.235 0.000   0 0.330
CPUIM9 23/03/2016 Call 11.250 1.745 1.745 0.000   0 1.405
CPUIN9 23/03/2016 Put 11.250 0.300 0.300 0.000   0 0.410
CPUVN8 23/03/2016 Call 11.500 1.560 1.560 0.000   0 1.245
CPUVO8 23/03/2016 Put 11.500 0.375 0.375 0.000   0 0.500
CPUI59 23/03/2016 Call 11.750 1.390 1.390 0.000   0 1.095
CPUI69 23/03/2016 Put 11.750 0.460 0.460 0.000   0 0.610
CPUVF8 23/03/2016 Call 12.000 1.230 1.230 0.000   0 0.955
CPUVG8 23/03/2016 Put 12.000 0.550 0.550 0.000   10 0.720
CPUIK9 23/03/2016 Call 12.250 1.085 1.085 0.000   0 0.830
CPUIL9 23/03/2016 Put 12.250 0.665 0.665 0.000   0 0.850
CPUVJ8 23/03/2016 Call 12.500 0.950 0.950 0.000   0 0.715
CPUVK8 23/03/2016 Put 12.500 0.780 0.780 0.000   0 0.990
CPUI79 23/03/2016 Call 12.750 0.830 0.830 0.000   10 0.615
CPUI89 23/03/2016 Put 12.750 0.910 0.910 0.000   0 1.140
CPUVD8 23/03/2016 Call 13.000 0.720 0.720 0.000   0 0.525
CPUVE8 23/03/2016 Put 13.000 1.055 1.055 0.000   0 1.300
CPUII9 23/03/2016 Call 13.250 0.615 0.615 0.000   0 0.445
CPUIJ9 23/03/2016 Put 13.250 1.205 1.205 0.000   0 1.470
CPUVP8 23/03/2016 Call 13.500 0.530 0.530 0.000   0 0.375
CPUVQ8 23/03/2016 Put 13.500 1.370 1.370 0.000   0 1.650
CPUI99 23/03/2016 Call 13.750 0.450 0.450 0.000   0 0.315
CPUIF9 23/03/2016 Put 13.750 1.535 1.535 0.000   0 1.840
CPUVB8 23/03/2016 Call 14.000 0.385 0.385 0.000   0 0.265
CPUVC8 23/03/2016 Put 14.000 1.720 1.720 0.000   0 2.035
CPUIG9 23/03/2016 Call 14.250 0.325 0.325 0.000   0 0.220
CPUIH9 23/03/2016 Put 14.250 1.905 1.905 0.000   0 2.235
CPUVL8 23/03/2016 Call 14.500 0.275 0.275 0.000   10 0.180
CPUVM8 23/03/2016 Put 14.500 2.105 2.105 0.000   0 2.450
CPUFL9 23/03/2016 Call 15.000 0.190 0.190 0.000   0 0.125
CPUFM9 23/03/2016 Put 15.000 2.515 2.515 0.000   0 2.880
CPUGK9 23/03/2016 Call 16.000 0.090 0.090 0.000   0 0.055
CPUGL9 23/03/2016 Put 16.000 3.400 3.400 0.000   0 3.800
CPUB39 23/06/2016 Call 9.500 3.290 3.290 0.000   0 2.875
CPUB49 23/06/2016 Put 9.500 0.060 0.060 0.000   0 0.090
CPUBG9 23/06/2016 Call 10.000 2.820 2.820 0.000   0 2.425
CPUBH9 23/06/2016 Put 10.000 0.115 0.115 0.000   0 0.165
CPUB99 23/06/2016 Call 10.500 2.385 2.385 0.000   0 2.010
CPUBF9 23/06/2016 Put 10.500 0.195 0.195 0.000   0 0.265
CPUBM9 23/06/2016 Call 11.000 1.985 1.985 0.000   0 1.640
CPUBO9 23/06/2016 Put 11.000 0.305 0.305 0.000   0 0.405
CPUBI9 23/06/2016 Call 11.500 1.625 1.625 0.000   0 1.315
CPUBJ9 23/06/2016 Put 11.500 0.450 0.450 0.000   0 0.585
CPUBP9 23/06/2016 Call 12.000 1.310 1.310 0.000   0 1.040
CPUBQ9 23/06/2016 Put 12.000 0.645 0.645 0.000   0 0.815
CPUB59 23/06/2016 Call 12.500 1.040 1.040 0.000   0 0.810
CPUB69 23/06/2016 Put 12.500 0.875 0.875 0.000   0 1.080
CPUBK9 23/06/2016 Call 13.000 0.815 0.815 0.000   0 0.620
CPUBL9 23/06/2016 Put 13.000 1.150 1.150 0.000   0 1.390
CPUB79 23/06/2016 Call 13.500 0.630 0.630 0.000   0 0.465
CPUB89 23/06/2016 Put 13.500 1.460 1.460 0.000   0 1.735
CPUBY9 23/06/2016 Call 14.000 0.480 0.480 0.000   0 0.345
CPUBZ9 23/06/2016 Put 14.000 1.805 1.805 0.000   0 2.110
CPUC39 23/06/2016 Call 14.500 0.360 0.360 0.000   0 0.250
CPUC49 23/06/2016 Put 14.500 2.180 2.180 0.000   0 2.510
CPUFN9 23/06/2016 Call 15.000 0.265 0.265 0.000   0 0.180
CPUFO9 23/06/2016 Put 15.000 2.585 2.585 0.000   0 2.940
CPUGM9 23/06/2016 Call 16.000 0.140 0.140 0.000   0 0.095
CPUGN9 23/06/2016 Put 16.000 3.450 3.450 0.000   0 3.835
CPUJA9 29/09/2016 Call 10.500 2.560 2.560 0.000   0 2.215
CPUJB9 29/09/2016 Put 10.500 0.445 0.445 0.000   0 0.545
CPUJ39 29/09/2016 Call 11.000 2.210 2.210 0.000   0 1.895
CPUJ49 29/09/2016 Put 11.000 0.605 0.605 0.000   0 0.730
CPUIW9 29/09/2016 Call 11.500 1.895 1.895 0.000   0 1.605
CPUIX9 29/09/2016 Put 11.500 0.795 0.795 0.000   0 0.945
CPUJ19 29/09/2016 Call 12.000 1.615 1.615 0.000   0 1.350
CPUJ29 29/09/2016 Put 12.000 1.015 1.015 0.000   0 1.190
CPUIS9 29/09/2016 Call 12.500 1.365 1.365 0.000   0 1.120
CPUIT9 29/09/2016 Put 12.500 1.265 1.265 0.000   0 1.460
CPUIQ9 29/09/2016 Call 13.000 1.145 1.145 0.000   0 0.935
CPUIR9 29/09/2016 Put 13.000 1.540 1.540 0.000   0 1.765
CPUIU9 29/09/2016 Call 13.500 0.955 0.955 0.000   0 0.770
CPUIV9 29/09/2016 Put 13.500 1.845 1.845 0.000   0 2.095
CPUIY9 29/09/2016 Call 14.000 0.795 0.795 0.000   0 0.630
CPUIZ9 29/09/2016 Put 14.000 2.175 2.175 0.000   0 2.445
CPUIO9 29/09/2016 Call 14.500 0.655 0.655 0.000   0 0.510
CPUIP9 29/09/2016 Put 14.500 2.525 2.525 0.000   0 2.815
CPUJ59 29/09/2016 Call 15.000 0.535 0.535 0.000   0 0.420
CPUJ69 29/09/2016 Put 15.000 2.895 2.895 0.000   0 3.210

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.