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 12.130 Up 0.040 12.110 12.150 12.170 12.200 12.100 1,444,931 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUN18 28/08/2014 Call 0.010 12.150 12.150 0.000   0 12.150
CPUIZ8 28/08/2014 Call 10.000 2.150 2.150 0.000   0 2.150
CPUJ18 28/08/2014 Put 10.000 0.000 0.000 0.000   0 0.000
CPUGW8 28/08/2014 Call 10.250 1.900 1.900 0.000   0 1.900
CPUGX8 28/08/2014 Put 10.250 0.001 0.001 0.000   0 0.001
CPUI38 28/08/2014 Call 10.500 1.650 1.650 0.000   0 1.650
CPUI48 28/08/2014 Put 10.500 0.003 0.003 0.000   0 0.003
CPUI98 28/08/2014 Call 10.750 1.405 1.405 0.000   0 1.405
CPUIP8 28/08/2014 Put 10.750 0.007 0.007 0.000   0 0.007
CPUGS8 28/08/2014 Call 11.000 1.155 1.155 0.000   0 1.155
CPUGT8 28/08/2014 Put 11.000 0.010 0.010 0.000   0 0.010
CPUGU8 28/08/2014 Call 11.250 0.910 0.910 0.000   0 0.910
CPUGV8 28/08/2014 Put 11.250 0.015 0.015 0.000   0 0.015
CPUI78 28/08/2014 Call 11.500 0.670 0.670 0.000   0 0.670
CPUI88 28/08/2014 Put 11.500 0.030 0.030 0.000   0 0.030
CPUSH8 28/08/2014 Call 11.510 0.660 0.660 0.000   0 0.660
CPUSI8 28/08/2014 Put 11.510 0.030 0.030 0.000   0 0.030
CPUIW8 28/08/2014 Call 11.750 0.445 0.445 0.000   0 0.445
CPUIX8 28/08/2014 Put 11.750 0.055 0.055 0.000   0 0.055
CPUSK8 28/08/2014 Call 11.760 0.435 0.435 0.000   0 0.435
CPUSJ8 28/08/2014 Put 11.760 0.055 0.055 0.000   0 0.055
CPUGO8 28/08/2014 Call 12.000 0.250 0.250 0.000   0 0.250
CPUGP8 28/08/2014 Put 12.000 0.115 0.115 0.000   0 0.115
CPUSL8 28/08/2014 Call 12.010 0.240 0.240 0.000   0 0.240
CPUSM8 28/08/2014 Put 12.010 0.115 0.115 0.000   0 0.115
CPUI18 28/08/2014 Call 12.250 0.110 0.110 0.000   0 0.110
CPUI28 28/08/2014 Put 12.250 0.235 0.235 0.000   0 0.235
CPUQJ8 28/08/2014 Call 12.260 0.105 0.105 0.000   0 0.105
CPUQK8 28/08/2014 Put 12.260 0.240 0.240 0.000   0 0.240
CPUI58 28/08/2014 Call 12.500 0.035 0.035 0.000   0 0.035
CPUI68 28/08/2014 Put 12.500 0.420 0.420 0.000   0 0.420
CPUQM8 28/08/2014 Call 12.510 0.035 0.035 0.000   0 0.035
CPUQL8 28/08/2014 Put 12.510 0.425 0.425 0.000   0 0.425
CPUIS8 28/08/2014 Call 12.750 0.008 0.008 0.000   0 0.008
CPUIT8 28/08/2014 Put 12.750 0.645 0.645 0.000   0 0.645
CPUQQ8 28/08/2014 Call 12.760 0.008 0.008 0.000   0 0.008
CPUQP8 28/08/2014 Put 12.760 0.650 0.650 0.000   0 0.650
CPUIQ8 28/08/2014 Call 13.000 0.002 0.002 0.000   0 0.002
CPUIR8 28/08/2014 Put 13.000 0.885 0.885 0.000   0 0.885
CPUQN8 28/08/2014 Call 13.010 0.002 0.002 0.000   0 0.002
CPUQO8 28/08/2014 Put 13.010 0.895 0.895 0.000   0 0.895
CPUGY8 28/08/2014 Call 13.250 0.000 0.000 0.000   0 0.000
CPUGZ8 28/08/2014 Put 13.250 1.135 1.135 0.000   0 1.135
CPUIU8 28/08/2014 Call 13.500 0.000 0.000 0.000   0 0.000
CPUIV8 28/08/2014 Put 13.500 1.385 1.385 0.000   0 1.385
CPUGQ8 28/08/2014 Call 13.750 0.000 0.000 0.000   0 0.000
CPUGR8 28/08/2014 Put 13.750 1.635 1.635 0.000   0 1.635
CPUJC8 28/08/2014 Call 14.000 0.000 0.000 0.000   0 0.000
CPUJD8 28/08/2014 Put 14.000 1.885 1.885 0.000   0 1.885
CPUJW8 28/08/2014 Call 14.250 0.000 0.000 0.000   0 0.000
CPUJX8 28/08/2014 Put 14.250 2.135 2.135 0.000   0 2.135
CPULS8 28/08/2014 Call 14.500 0.000 0.000 0.000   0 0.000
CPULT8 28/08/2014 Put 14.500 2.385 2.385 0.000   0 2.385
CPUQ58 28/08/2014 Call 14.750 0.000 0.000 0.000   0 0.000
CPUQ68 28/08/2014 Put 14.750 2.635 2.635 0.000   0 2.635
CPURU8 28/08/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPURV8 28/08/2014 Put 15.000 2.880 2.880 0.000   0 2.880
CPUW77 25/09/2014 Call 0.010 12.175 12.175 0.000   0 12.175
CPUSW9 25/09/2014 Call 9.000 3.175 3.175 0.000   0 3.175
CPUSX9 25/09/2014 Put 9.000 0.001 0.001 0.000   0 0.001
CPUVM7 25/09/2014 Call 9.250 2.925 2.925 0.000   0 2.925
CPUVN7 25/09/2014 Put 9.250 0.002 0.002 0.000   0 0.002
CPUTB9 25/09/2014 Call 9.500 2.675 2.675 0.000   0 2.675
CPUTC9 25/09/2014 Put 9.500 0.004 0.004 0.000   0 0.004
CPUVC7 25/09/2014 Call 9.750 2.430 2.430 0.000   0 2.430
CPUVD7 25/09/2014 Put 9.750 0.006 0.006 0.000   0 0.006
CPUT59 25/09/2014 Call 10.000 2.180 2.180 0.000   0 2.180
CPUT69 25/09/2014 Put 10.000 0.010 0.010 0.000   0 0.010
CPUVK7 25/09/2014 Call 10.250 1.930 1.930 0.000   0 1.930
CPUVL7 25/09/2014 Put 10.250 0.015 0.015 0.000   0 0.015
CPUT99 25/09/2014 Call 10.500 1.685 1.685 0.000   0 1.685
CPUTA9 25/09/2014 Put 10.500 0.020 0.020 0.000   0 0.020
CPUVG7 25/09/2014 Call 10.750 1.440 1.440 0.000   0 1.440
CPUVH7 25/09/2014 Put 10.750 0.030 0.030 0.000   0 0.030
CPUTU9 25/09/2014 Call 11.000 1.205 1.205 0.000   0 1.205
CPUTV9 25/09/2014 Put 11.000 0.040 0.040 0.000   0 0.040
CPUVI7 25/09/2014 Call 11.250 0.970 0.970 0.000   0 0.970
CPUVJ7 25/09/2014 Put 11.250 0.055 0.055 0.000   0 0.055
CPUYG9 25/09/2014 Call 11.500 0.750 0.750 0.000   0 0.750
CPUYH9 25/09/2014 Put 11.500 0.085 0.085 0.000   0 0.085
CPUSN8 25/09/2014 Call 11.510 0.740 0.740 0.000   0 0.740
CPUSO8 25/09/2014 Put 11.510 0.085 0.085 0.000   0 0.085
CPUW87 25/09/2014 Call 11.750 0.545 0.545 0.000   0 0.545
CPUW97 25/09/2014 Put 11.750 0.130 0.130 0.000   0 0.130
CPUSQ8 25/09/2014 Call 11.760 0.535 0.535 0.000   0 0.535
CPUSP8 25/09/2014 Put 11.760 0.130 0.130 0.000   0 0.130
CPUZA9 25/09/2014 Call 12.000 0.370 0.370 0.000   0 0.370
CPUZB9 25/09/2014 Put 12.000 0.205 0.205 0.000   0 0.205
CPUSR8 25/09/2014 Call 12.010 0.360 0.360 0.000   0 0.360
CPUSS8 25/09/2014 Put 12.010 0.210 0.210 0.000   0 0.210
CPUWM7 25/09/2014 Call 12.250 0.230 0.230 0.240 25 0 0.230
CPUWN7 25/09/2014 Put 12.250 0.325 0.325 0.000   0 0.325
CPUDK7 25/09/2014 Call 12.500 0.130 0.130 0.130 100 0 0.130
CPUDL7 25/09/2014 Put 12.500 0.485 0.485 0.000   0 0.485
CPUYH7 25/09/2014 Call 12.750 0.065 0.065 0.000   0 0.065
CPUYI7 25/09/2014 Put 12.750 0.680 0.680 0.000   0 0.680
CPUFR7 25/09/2014 Call 13.000 0.035 0.035 0.000   0 0.035
CPUFS7 25/09/2014 Put 13.000 0.905 0.905 0.000   0 0.905
CPUDO8 25/09/2014 Call 13.250 0.015 0.015 0.000   0 0.015
CPUDP8 25/09/2014 Put 13.250 1.140 1.140 0.000   0 1.140
CPUL57 25/09/2014 Call 13.500 0.006 0.006 0.000   0 0.006
CPUL67 25/09/2014 Put 13.500 1.385 1.385 0.000   0 1.385
CPUGK8 25/09/2014 Call 13.750 0.003 0.003 0.000   0 0.003
CPUGL8 25/09/2014 Put 13.750 1.635 1.635 0.000   0 1.635
CPUJE8 25/09/2014 Call 14.000 0.001 0.001 0.000   0 0.001
CPUJF8 25/09/2014 Put 14.000 1.885 1.885 0.000   0 1.885
CPUJY8 25/09/2014 Call 14.250 0.000 0.000 0.000   0 0.000
CPUJZ8 25/09/2014 Put 14.250 2.135 2.135 0.000   0 2.135
CPULU8 25/09/2014 Call 14.500 0.000 0.000 0.000   0 0.000
CPULW8 25/09/2014 Put 14.500 2.385 2.385 0.000   0 2.385
CPUQ78 25/09/2014 Call 14.750 0.000 0.000 0.000   0 0.000
CPUQ88 25/09/2014 Put 14.750 2.635 2.635 0.000   0 2.635
CPURW8 25/09/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPURX8 25/09/2014 Put 15.000 2.880 2.880 0.000   0 2.880
CPURR8 30/10/2014 Call 0.010 12.205 12.205 0.000   0 12.205
CPUT88 30/10/2014 Call 10.000 2.210 2.210 0.000   0 2.210
CPUT98 30/10/2014 Put 10.000 0.020 0.020 0.000   0 0.020
CPUTA8 30/10/2014 Call 10.250 1.975 1.975 0.000   0 1.975
CPUTB8 30/10/2014 Put 10.250 0.025 0.025 0.000   0 0.025
CPULK8 30/10/2014 Call 10.500 1.735 1.735 0.000   0 1.735
CPULL8 30/10/2014 Put 10.500 0.035 0.035 0.000   0 0.035
CPUKW8 30/10/2014 Call 10.750 1.500 1.500 0.000   0 1.500
CPUKX8 30/10/2014 Put 10.750 0.050 0.050 0.000   0 0.050
CPUKM8 30/10/2014 Call 11.000 1.270 1.270 0.000   0 1.270
CPUKN8 30/10/2014 Put 11.000 0.070 0.070 0.000   0 0.070
CPULD8 30/10/2014 Call 11.250 1.050 1.050 0.000   0 1.050
CPULE8 30/10/2014 Put 11.250 0.100 0.100 0.000   0 0.100
CPUL38 30/10/2014 Call 11.500 0.840 0.840 0.000   0 0.840
CPUL48 30/10/2014 Put 11.500 0.145 0.145 0.000   0 0.145
CPUST8 30/10/2014 Call 11.510 0.835 0.835 0.000   0 0.835
CPUSU8 30/10/2014 Put 11.510 0.150 0.150 0.000   0 0.150
CPUKU8 30/10/2014 Call 11.750 0.650 0.650 0.000   0 0.650
CPUKV8 30/10/2014 Put 11.750 0.210 0.210 0.000   0 0.210
CPUSW8 30/10/2014 Call 11.760 0.645 0.645 0.000   0 0.645
CPUSV8 30/10/2014 Put 11.760 0.210 0.210 0.000   0 0.210
CPUKO8 30/10/2014 Call 12.000 0.485 0.485 0.000   0 0.485
CPUKP8 30/10/2014 Put 12.000 0.300 0.300 0.000   0 0.300
CPUSX8 30/10/2014 Call 12.010 0.480 0.480 0.000   0 0.480
CPUSY8 30/10/2014 Put 12.010 0.300 0.300 0.000   0 0.300
CPULF8 30/10/2014 Call 12.250 0.345 0.345 0.000   0 0.345
CPULG8 30/10/2014 Put 12.250 0.415 0.415 0.000   0 0.415
CPULB8 30/10/2014 Call 12.500 0.235 0.235 0.000   0 0.235
CPULC8 30/10/2014 Put 12.500 0.565 0.565 0.000   0 0.565
CPUTP8 30/10/2014 Call 12.510 0.235 0.235 0.000   0 0.235
CPUTO8 30/10/2014 Put 12.510 0.560 0.560 0.000   0 0.560
CPUKY8 30/10/2014 Call 12.750 0.155 0.155 0.000   0 0.155
CPUKZ8 30/10/2014 Put 12.750 0.740 0.740 0.000   0 0.740
CPUSZ8 30/10/2014 Call 12.760 0.155 0.155 0.000   0 0.155
CPUT18 30/10/2014 Put 12.760 0.735 0.735 0.000   0 0.735
CPUKS8 30/10/2014 Call 13.000 0.100 0.100 0.000   0 0.100
CPUKT8 30/10/2014 Put 13.000 0.940 0.940 0.000   0 0.940
CPUL98 30/10/2014 Call 13.250 0.065 0.065 0.000   0 0.065
CPULA8 30/10/2014 Put 13.250 1.165 1.165 0.000   0 1.165
CPUL58 30/10/2014 Call 13.500 0.040 0.040 0.000   0 0.040
CPUL68 30/10/2014 Put 13.500 1.395 1.395 0.000   0 1.395
CPUL18 30/10/2014 Call 13.750 0.030 0.030 0.000   0 0.030
CPUL28 30/10/2014 Put 13.750 1.640 1.640 0.000   0 1.640
CPUKQ8 30/10/2014 Call 14.000 0.025 0.025 0.000   0 0.025
CPUKR8 30/10/2014 Put 14.000 1.885 1.885 0.000   0 1.885
CPUL78 30/10/2014 Call 14.250 0.020 0.020 0.000   0 0.020
CPUL88 30/10/2014 Put 14.250 2.135 2.135 0.000   0 2.135
CPULX8 30/10/2014 Call 14.500 0.015 0.015 0.000   0 0.015
CPULY8 30/10/2014 Put 14.500 2.385 2.385 0.000   0 2.385
CPUQ98 30/10/2014 Call 14.750 0.010 0.010 0.000   0 0.010
CPUQA8 30/10/2014 Put 14.750 2.630 2.630 0.000   0 2.630
CPURY8 30/10/2014 Call 15.000 0.008 0.008 0.000   0 0.008
CPURZ8 30/10/2014 Put 15.000 2.880 2.880 0.000   0 2.880
CPUTC8 27/11/2014 Call 10.000 2.245 2.245 0.000   0 2.245
CPUTD8 27/11/2014 Put 10.000 0.030 0.030 0.000   0 0.030
CPUTE8 27/11/2014 Call 10.250 2.010 2.010 0.000   0 2.010
CPUTF8 27/11/2014 Put 10.250 0.040 0.040 0.000   0 0.040
CPUN48 27/11/2014 Call 10.500 1.775 1.775 0.000   0 1.775
CPUN58 27/11/2014 Put 10.500 0.055 0.055 0.000   0 0.055
CPUMI8 27/11/2014 Call 10.750 1.545 1.545 0.000   0 1.545
CPUMJ8 27/11/2014 Put 10.750 0.075 0.075 0.000   0 0.075
CPUM68 27/11/2014 Call 11.000 1.325 1.325 0.000   0 1.325
CPUM78 27/11/2014 Put 11.000 0.105 0.105 0.000   0 0.105
CPUMS8 27/11/2014 Call 11.250 1.115 1.115 0.000   0 1.115
CPUMT8 27/11/2014 Put 11.250 0.140 0.140 0.000   0 0.140
CPUMM8 27/11/2014 Call 11.500 0.920 0.920 0.000   0 0.920
CPUMN8 27/11/2014 Put 11.500 0.195 0.195 0.000   0 0.195
CPUMG8 27/11/2014 Call 11.750 0.740 0.740 0.000   0 0.740
CPUMH8 27/11/2014 Put 11.750 0.260 0.260 0.000   0 0.260
CPUMA8 27/11/2014 Call 12.000 0.575 0.575 0.000   0 0.575
CPUMB8 27/11/2014 Put 12.000 0.350 0.350 0.315 110 0 0.350
CPUMY8 27/11/2014 Call 12.250 0.440 0.440 0.000   0 0.440
CPUMZ8 27/11/2014 Put 12.250 0.460 0.460 0.000   0 0.460
CPUMQ8 27/11/2014 Call 12.500 0.325 0.325 0.000   0 0.325
CPUMR8 27/11/2014 Put 12.500 0.600 0.600 0.000   0 0.600
CPUTQ8 27/11/2014 Call 12.510 0.320 0.320 0.000   0 0.320
CPUTR8 27/11/2014 Put 12.510 0.595 0.595 0.000   0 0.595
CPUME8 27/11/2014 Call 12.750 0.230 0.230 0.000   0 0.230
CPUMF8 27/11/2014 Put 12.750 0.765 0.765 0.000   0 0.765
CPUT28 27/11/2014 Call 12.760 0.225 0.225 0.000   0 0.225
CPUT38 27/11/2014 Put 12.760 0.755 0.755 0.000   0 0.755
CPUMC8 27/11/2014 Call 13.000 0.160 0.160 0.000   0 0.160
CPUMD8 27/11/2014 Put 13.000 0.955 0.955 0.000   0 0.955
CPUMW8 27/11/2014 Call 13.250 0.105 0.105 0.000   0 0.105
CPUMX8 27/11/2014 Put 13.250 1.170 1.170 0.000   0 1.170
CPUMK8 27/11/2014 Call 13.500 0.070 0.070 0.000   0 0.070
CPUML8 27/11/2014 Put 13.500 1.405 1.405 0.000   0 1.405
CPUM88 27/11/2014 Call 13.750 0.045 0.045 0.000   0 0.045
CPUM98 27/11/2014 Put 13.750 1.640 1.640 0.000   0 1.640
CPUMU8 27/11/2014 Call 14.000 0.030 0.030 0.000   0 0.030
CPUMV8 27/11/2014 Put 14.000 1.890 1.890 0.000   0 1.890
CPUMO8 27/11/2014 Call 14.250 0.020 0.020 0.000   0 0.020
CPUMP8 27/11/2014 Put 14.250 2.135 2.135 0.000   0 2.135
CPUN28 27/11/2014 Call 14.500 0.015 0.015 0.000   0 0.015
CPUN38 27/11/2014 Put 14.500 2.385 2.385 0.000   0 2.385
CPUQB8 27/11/2014 Call 14.750 0.008 0.008 0.000   0 0.008
CPUQC8 27/11/2014 Put 14.750 2.630 2.630 0.000   0 2.630
CPUS18 27/11/2014 Call 15.000 0.005 0.005 0.000   0 0.005
CPUS28 27/11/2014 Put 15.000 2.875 2.875 0.000   0 2.875
CPUC78 18/12/2014 Call 0.010 12.250 12.250 0.000   0 12.250
CPUPK8 18/12/2014 Call 7.000 5.215 5.215 0.000   0 5.215
CPUPL8 18/12/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CPUIO8 18/12/2014 Call 8.000 4.225 4.225 0.000   0 4.225
CPUIN8 18/12/2014 Put 8.000 0.002 0.002 0.000   0 0.002
CPUIF8 18/12/2014 Call 9.000 3.245 3.245 0.000   0 3.245
CPUIG8 18/12/2014 Put 9.000 0.015 0.015 0.000   0 0.015
CPUB28 18/12/2014 Call 9.250 3.000 3.000 0.000   0 3.000
CPUB38 18/12/2014 Put 9.250 0.020 0.020 0.000   0 0.020
CPUJL9 18/12/2014 Call 9.500 2.760 2.760 0.000   0 2.760
CPUJM9 18/12/2014 Put 9.500 0.025 0.025 0.000   0 0.025
CPUNM8 18/12/2014 Call 9.510 2.750 2.750 0.000   0 2.750
CPUNN8 18/12/2014 Put 9.510 0.025 0.025 0.000   0 0.025
CPUBH8 18/12/2014 Call 9.750 2.515 2.515 0.000   0 2.515
CPUBI8 18/12/2014 Put 9.750 0.030 0.030 0.000   0 0.030
CPUII8 18/12/2014 Call 10.000 2.280 2.280 0.000   0 2.280
CPUIH8 18/12/2014 Put 10.000 0.040 0.040 0.000   0 0.040
CPUB48 18/12/2014 Call 10.250 2.040 2.040 0.000   0 2.040
CPUB58 18/12/2014 Put 10.250 0.055 0.055 0.000   0 0.055
CPUQ79 18/12/2014 Call 10.500 1.815 1.815 0.000   0 1.815
CPUQ89 18/12/2014 Put 10.500 0.075 0.075 0.000   0 0.075
CPUBF8 18/12/2014 Call 10.750 1.590 1.590 0.000   0 1.590
CPUBG8 18/12/2014 Put 10.750 0.100 0.100 0.000   0 0.100
CPUIJ8 18/12/2014 Call 11.000 1.375 1.375 0.000   0 1.375
CPUIK8 18/12/2014 Put 11.000 0.135 0.135 0.000   0 0.135
CPUB68 18/12/2014 Call 11.250 1.170 1.170 0.000   0 1.170
CPUB78 18/12/2014 Put 11.250 0.180 0.180 0.000   0 0.180
CPUYI9 18/12/2014 Call 11.500 0.980 0.980 0.000   0 0.980
CPUYJ9 18/12/2014 Put 11.500 0.240 0.240 0.000   0 0.240
CPUBJ8 18/12/2014 Call 11.750 0.805 0.805 0.000   0 0.805
CPUBK8 18/12/2014 Put 11.750 0.315 0.315 0.000   0 0.315
CPUIM8 18/12/2014 Call 12.000 0.645 0.645 0.000   0 0.645
CPUIL8 18/12/2014 Put 12.000 0.410 0.410 0.000   0 0.410
CPUB88 18/12/2014 Call 12.250 0.505 0.505 0.000   0 0.505
CPUB98 18/12/2014 Put 12.250 0.525 0.525 0.000   0 0.525
CPUDM7 18/12/2014 Call 12.500 0.385 0.385 0.000   0 0.385
CPUDN7 18/12/2014 Put 12.500 0.660 0.660 0.000   0 0.660
CPUTT8 18/12/2014 Call 12.510 0.380 0.380 0.000   0 0.380
CPUTS8 18/12/2014 Put 12.510 0.655 0.655 0.000   0 0.655
CPUBL8 18/12/2014 Call 12.750 0.290 0.290 0.000   0 0.290
CPUBM8 18/12/2014 Put 12.750 0.820 0.820 0.000   0 0.820
CPUT48 18/12/2014 Call 12.760 0.285 0.285 0.000   0 0.285
CPUT58 18/12/2014 Put 12.760 0.805 0.805 0.000   0 0.805
CPUFT7 18/12/2014 Call 13.000 0.210 0.210 0.000   0 0.210
CPUFU7 18/12/2014 Put 13.000 1.000 1.000 0.000   0 1.000
CPUDQ8 18/12/2014 Call 13.250 0.150 0.150 0.000   0 0.150
CPUDR8 18/12/2014 Put 13.250 1.200 1.200 0.000   0 1.200
CPUL77 18/12/2014 Call 13.500 0.105 0.105 0.000   0 0.105
CPUL87 18/12/2014 Put 13.500 1.420 1.420 0.000   0 1.420
CPUGM8 18/12/2014 Call 13.750 0.070 0.070 0.000   0 0.070
CPUGN8 18/12/2014 Put 13.750 1.650 1.650 0.000   0 1.650
CPUJG8 18/12/2014 Call 14.000 0.050 0.050 0.000   0 0.050
CPUJH8 18/12/2014 Put 14.000 1.890 1.890 0.000   0 1.890
CPUK18 18/12/2014 Call 14.250 0.035 0.035 0.000   0 0.035
CPUK28 18/12/2014 Put 14.250 2.135 2.135 0.000   0 2.135
CPULZ8 18/12/2014 Call 14.500 0.025 0.025 0.000   0 0.025
CPUM18 18/12/2014 Put 14.500 2.385 2.385 0.000   0 2.385
CPUQD8 18/12/2014 Call 14.750 0.015 0.015 0.000   0 0.015
CPUQE8 18/12/2014 Put 14.750 2.630 2.630 0.000   0 2.630
CPUS38 18/12/2014 Call 15.000 0.010 0.010 0.000   0 0.010
CPUS48 18/12/2014 Put 15.000 2.875 2.875 0.000   0 2.875
CPUTG8 29/01/2015 Call 10.000 2.325 2.325 0.000   0 2.325
CPUTH8 29/01/2015 Put 10.000 0.060 0.060 0.000   0 0.060
CPUTI8 29/01/2015 Call 10.250 2.100 2.100 0.000   0 2.100
CPUTJ8 29/01/2015 Put 10.250 0.080 0.080 0.000   0 0.080
CPUSF8 29/01/2015 Call 10.500 1.875 1.875 0.000   0 1.875
CPUSG8 29/01/2015 Put 10.500 0.105 0.105 0.000   0 0.105
CPUS98 29/01/2015 Call 10.750 1.660 1.660 0.000   0 1.660
CPUSA8 29/01/2015 Put 10.750 0.140 0.140 0.000   0 0.140
CPURS8 29/01/2015 Call 11.000 1.455 1.455 0.000   0 1.455
CPURT8 29/01/2015 Put 11.000 0.185 0.185 0.000   0 0.185
CPUR48 29/01/2015 Call 11.250 1.260 1.260 0.000   0 1.260
CPUR58 29/01/2015 Put 11.250 0.240 0.240 0.000   0 0.240
CPUR88 29/01/2015 Call 11.500 1.075 1.075 0.000   0 1.075
CPUR98 29/01/2015 Put 11.500 0.305 0.305 0.000   0 0.305
CPURL8 29/01/2015 Call 11.750 0.905 0.905 0.000   0 0.905
CPURM8 29/01/2015 Put 11.750 0.385 0.385 0.000   0 0.385
CPUQV8 29/01/2015 Call 12.000 0.750 0.750 0.000   0 0.750
CPUQW8 29/01/2015 Put 12.000 0.480 0.480 0.000   0 0.480
CPUQZ8 29/01/2015 Call 12.250 0.610 0.610 0.000   0 0.610
CPUR18 29/01/2015 Put 12.250 0.595 0.595 0.000   0 0.595
CPURH8 29/01/2015 Call 12.500 0.490 0.490 0.000   0 0.490
CPURI8 29/01/2015 Put 12.500 0.730 0.730 0.000   0 0.730
CPUTV8 29/01/2015 Call 12.510 0.485 0.485 0.000   0 0.485
CPUTU8 29/01/2015 Put 12.510 0.715 0.715 0.000   0 0.715
CPURN8 29/01/2015 Call 12.750 0.385 0.385 0.000   0 0.385
CPURO8 29/01/2015 Put 12.750 0.880 0.880 0.000   0 0.880
CPUT68 29/01/2015 Call 12.760 0.380 0.380 0.000   0 0.380
CPUT78 29/01/2015 Put 12.760 0.865 0.865 0.000   0 0.865
CPUQT8 29/01/2015 Call 13.000 0.295 0.295 0.000   0 0.295
CPUQU8 29/01/2015 Put 13.000 1.055 1.055 0.000   0 1.055
CPUR68 29/01/2015 Call 13.250 0.225 0.225 0.000   0 0.225
CPUR78 29/01/2015 Put 13.250 1.245 1.245 0.000   0 1.245
CPURF8 29/01/2015 Call 13.500 0.170 0.170 0.000   0 0.170
CPURG8 29/01/2015 Put 13.500 1.450 1.450 0.000   0 1.450
CPURP8 29/01/2015 Call 13.750 0.130 0.130 0.000   0 0.130
CPURQ8 29/01/2015 Put 13.750 1.670 1.670 0.000   0 1.670
CPUQR8 29/01/2015 Call 14.000 0.095 0.095 0.000   0 0.095
CPUQS8 29/01/2015 Put 14.000 1.900 1.900 0.000   0 1.900
CPUR28 29/01/2015 Call 14.250 0.065 0.065 0.000   0 0.065
CPUR38 29/01/2015 Put 14.250 2.140 2.140 0.000   0 2.140
CPURJ8 29/01/2015 Call 14.500 0.050 0.050 0.000   0 0.050
CPURK8 29/01/2015 Put 14.500 2.385 2.385 0.000   0 2.385
CPUQX8 29/01/2015 Call 14.750 0.035 0.035 0.000   0 0.035
CPUQY8 29/01/2015 Put 14.750 2.630 2.630 0.000   0 2.630
CPUS58 29/01/2015 Call 15.000 0.020 0.020 0.000   0 0.020
CPUS68 29/01/2015 Put 15.000 2.875 2.875 0.000   0 2.875
CPUKH8 26/03/2015 Call 0.010 12.190 12.190 0.000   0 12.190
CPUSB8 26/03/2015 Call 7.000 5.245 5.245 0.000   0 5.245
CPUSC8 26/03/2015 Put 7.000 0.004 0.004 0.000   0 0.004
CPUSE8 26/03/2015 Call 8.000 4.265 4.265 0.000   0 4.265
CPUSD8 26/03/2015 Put 8.000 0.020 0.020 0.000   0 0.020
CPUIW7 26/03/2015 Call 9.000 3.300 3.300 0.000   0 3.300
CPUIX7 26/03/2015 Put 9.000 0.050 0.050 0.000   0 0.050
CPUIK7 26/03/2015 Call 9.500 2.825 2.825 0.000   0 2.825
CPUIL7 26/03/2015 Put 9.500 0.080 0.080 0.000   0 0.080
CPUIY7 26/03/2015 Call 10.000 2.370 2.370 0.000   0 2.370
CPUIZ7 26/03/2015 Put 10.000 0.130 0.130 0.000   0 0.130
CPUKI8 26/03/2015 Call 10.250 2.150 2.150 0.000   0 2.150
CPUKJ8 26/03/2015 Put 10.250 0.160 0.160 0.000   0 0.160
CPUII7 26/03/2015 Call 10.500 1.935 1.935 0.000   0 1.935
CPUIJ7 26/03/2015 Put 10.500 0.200 0.200 0.000   0 0.200
CPUK78 26/03/2015 Call 10.750 1.725 1.725 0.000   0 1.725
CPUK88 26/03/2015 Put 10.750 0.245 0.245 0.000   0 0.245
CPUIS7 26/03/2015 Call 11.000 1.530 1.530 0.000   0 1.530
CPUIT7 26/03/2015 Put 11.000 0.305 0.305 0.000   0 0.305
CPUKF8 26/03/2015 Call 11.250 1.340 1.340 0.000   0 1.340
CPUKG8 26/03/2015 Put 11.250 0.370 0.370 0.000   0 0.370
CPUIM7 26/03/2015 Call 11.500 1.165 1.165 0.000   0 1.165
CPUIN7 26/03/2015 Put 11.500 0.450 0.450 0.000   0 0.450
CPUK58 26/03/2015 Call 11.750 1.005 1.005 0.000   0 1.005
CPUK68 26/03/2015 Put 11.750 0.545 0.545 0.000   0 0.545
CPUIU7 26/03/2015 Call 12.000 0.850 0.850 0.000   0 0.850
CPUIV7 26/03/2015 Put 12.000 0.650 0.650 0.000   0 0.650
CPUKD8 26/03/2015 Call 12.250 0.720 0.720 0.000   0 0.720
CPUKE8 26/03/2015 Put 12.250 0.770 0.770 0.000   0 0.770
CPUKG7 26/03/2015 Call 12.500 0.600 0.600 0.000   0 0.600
CPUKH7 26/03/2015 Put 12.500 0.905 0.905 0.000   0 0.905
CPUK98 26/03/2015 Call 12.750 0.490 0.490 0.000   0 0.490
CPUKA8 26/03/2015 Put 12.750 1.055 1.055 0.000   0 1.055
CPUKO7 26/03/2015 Call 13.000 0.400 0.400 0.000   0 0.400
CPUKP7 26/03/2015 Put 13.000 1.220 1.220 0.000   0 1.220
CPUKB8 26/03/2015 Call 13.250 0.325 0.325 0.000   0 0.325
CPUKC8 26/03/2015 Put 13.250 1.395 1.395 0.000   0 1.395
CPUL97 26/03/2015 Call 13.500 0.260 0.260 0.000   0 0.260
CPULA7 26/03/2015 Put 13.500 1.580 1.580 0.000   0 1.580
CPUK38 26/03/2015 Call 13.750 0.205 0.205 0.000   0 0.205
CPUK48 26/03/2015 Put 13.750 1.780 1.780 0.000   0 1.780
CPUFL8 26/03/2015 Call 14.000 0.160 0.160 0.000   0 0.160
CPUFM8 26/03/2015 Put 14.000 1.985 1.985 0.000   0 1.985
CPULH8 26/03/2015 Call 14.250 0.125 0.125 0.000   0 0.125
CPULI8 26/03/2015 Put 14.250 2.200 2.200 0.000   0 2.200
CPUJI8 26/03/2015 Call 14.500 0.095 0.095 0.000   0 0.095
CPUJJ8 26/03/2015 Put 14.500 2.425 2.425 0.000   0 2.425
CPUQF8 26/03/2015 Call 14.750 0.075 0.075 0.000   0 0.075
CPUQG8 26/03/2015 Put 14.750 2.655 2.655 0.000   0 2.655
CPUS78 26/03/2015 Call 15.000 0.055 0.055 0.000   0 0.055
CPUS88 26/03/2015 Put 15.000 2.890 2.890 0.000   0 2.890
CPUPZ8 25/06/2015 Call 0.010 12.235 12.235 0.000   0 12.235
CPULD9 25/06/2015 Call 7.500 4.740 4.740 0.000   0 4.740
CPULE9 25/06/2015 Put 7.500 0.015 0.015 0.000   0 0.015
CPULB9 25/06/2015 Call 8.500 3.780 3.780 0.000   0 3.780
CPULC9 25/06/2015 Put 8.500 0.050 0.050 0.000   0 0.050
CPUL99 25/06/2015 Call 9.000 3.310 3.310 0.000   0 3.310
CPULA9 25/06/2015 Put 9.000 0.080 0.080 0.000   0 0.080
CPULJ9 25/06/2015 Call 9.500 2.855 2.855 0.000   0 2.855
CPULK9 25/06/2015 Put 9.500 0.130 0.130 0.000   0 0.130
CPUNN9 25/06/2015 Call 10.000 2.420 2.420 0.000   0 2.420
CPUNO9 25/06/2015 Put 10.000 0.195 0.195 0.000   0 0.195
CPUTK8 25/06/2015 Call 10.250 2.210 2.210 0.000   0 2.210
CPUTL8 25/06/2015 Put 10.250 0.235 0.235 0.000   0 0.235
CPUQ99 25/06/2015 Call 10.500 2.010 2.010 0.000   0 2.010
CPUQA9 25/06/2015 Put 10.500 0.285 0.285 0.000   0 0.285
CPUNS8 25/06/2015 Call 10.750 1.820 1.820 0.000   0 1.820
CPUNT8 25/06/2015 Put 10.750 0.345 0.345 0.000   0 0.345
CPUSA9 25/06/2015 Call 11.000 1.635 1.635 0.000   0 1.635
CPUSB9 25/06/2015 Put 11.000 0.410 0.410 0.000   0 0.410
CPUNY8 25/06/2015 Call 11.250 1.465 1.465 0.000   0 1.465
CPUNZ8 25/06/2015 Put 11.250 0.485 0.485 0.000   0 0.485
CPUYK9 25/06/2015 Call 11.500 1.300 1.300 0.000   0 1.300
CPUYL9 25/06/2015 Put 11.500 0.570 0.570 0.000   0 0.570
CPUNO8 25/06/2015 Call 11.750 1.150 1.150 0.000   0 1.150
CPUNP8 25/06/2015 Put 11.750 0.670 0.670 0.000   0 0.670
CPUZC9 25/06/2015 Call 12.000 1.005 1.005 0.000   0 1.005
CPUZD9 25/06/2015 Put 12.000 0.775 0.775 0.000   0 0.775
CPUP18 25/06/2015 Call 12.250 0.880 0.880 0.000   0 0.880
CPUP28 25/06/2015 Put 12.250 0.900 0.900 0.000   0 0.900
CPUDO7 25/06/2015 Call 12.500 0.760 0.760 0.000   0 0.760
CPUDP7 25/06/2015 Put 12.500 1.030 1.030 0.000   0 1.030
CPUNQ8 25/06/2015 Call 12.750 0.655 0.655 0.000   0 0.655
CPUNR8 25/06/2015 Put 12.750 1.170 1.170 0.000   0 1.170
CPUFV7 25/06/2015 Call 13.000 0.560 0.560 0.000   0 0.560
CPUFW7 25/06/2015 Put 13.000 1.325 1.325 0.000   0 1.325
CPUNW8 25/06/2015 Call 13.250 0.475 0.475 0.000   0 0.475
CPUNX8 25/06/2015 Put 13.250 1.490 1.490 0.000   0 1.490
CPULB7 25/06/2015 Call 13.500 0.400 0.400 0.000   0 0.400
CPULC7 25/06/2015 Put 13.500 1.670 1.670 0.000   0 1.670
CPUP38 25/06/2015 Call 13.750 0.335 0.335 0.000   0 0.335
CPUP48 25/06/2015 Put 13.750 1.855 1.855 0.000   0 1.855
CPUFN8 25/06/2015 Call 14.000 0.280 0.280 0.000   0 0.280
CPUFO8 25/06/2015 Put 14.000 2.050 2.050 0.000   0 2.050
CPUNU8 25/06/2015 Call 14.250 0.230 0.230 0.000   0 0.230
CPUNV8 25/06/2015 Put 14.250 2.255 2.255 0.000   0 2.255
CPUJK8 25/06/2015 Call 14.500 0.190 0.190 0.000   0 0.190
CPUJL8 25/06/2015 Put 14.500 2.465 2.465 0.000   0 2.465
CPUQH8 25/06/2015 Call 14.750 0.155 0.155 0.000   0 0.155
CPUQI8 25/06/2015 Put 14.750 2.685 2.685 0.000   0 2.685
CPUM28 25/06/2015 Call 15.000 0.125 0.125 0.000   0 0.125
CPUM38 25/06/2015 Put 15.000 2.905 2.905 0.000   0 2.905
CPUVU7 24/09/2015 Call 8.500 3.750 3.750 0.000   0 3.750
CPUVV7 24/09/2015 Put 8.500 0.030 0.030 0.000   0 0.030
CPUW37 24/09/2015 Call 9.000 3.280 3.280 0.000   0 3.280
CPUW47 24/09/2015 Put 9.000 0.060 0.060 0.000   0 0.060
CPUVO7 24/09/2015 Call 9.500 2.830 2.830 0.000   0 2.830
CPUVP7 24/09/2015 Put 9.500 0.110 0.110 0.000   0 0.110
CPUW17 24/09/2015 Call 10.000 2.410 2.410 0.000   0 2.410
CPUW27 24/09/2015 Put 10.000 0.190 0.190 0.000   0 0.190
CPUVQ7 24/09/2015 Call 10.500 2.020 2.020 0.000   0 2.020
CPUVR7 24/09/2015 Put 10.500 0.295 0.295 0.000   0 0.295
CPUVW7 24/09/2015 Call 11.000 1.675 1.675 0.000   0 1.675
CPUVX7 24/09/2015 Put 11.000 0.450 0.450 0.000   0 0.450
CPUVS7 24/09/2015 Call 11.500 1.370 1.370 0.000   0 1.370
CPUVT7 24/09/2015 Put 11.500 0.640 0.640 0.000   0 0.640
CPUVY7 24/09/2015 Call 12.000 1.105 1.105 0.000   0 1.105
CPUVZ7 24/09/2015 Put 12.000 0.870 0.870 0.000   0 0.870
CPUWE7 24/09/2015 Call 12.500 0.880 0.880 0.000   0 0.880
CPUWF7 24/09/2015 Put 12.500 1.140 1.140 0.000   0 1.140
CPUXR7 24/09/2015 Call 13.000 0.690 0.690 0.000   0 0.690
CPUXS7 24/09/2015 Put 13.000 1.450 1.450 0.000   0 1.450
CPUCF8 24/09/2015 Call 13.500 0.535 0.535 0.000   0 0.535
CPUCG8 24/09/2015 Put 13.500 1.790 1.790 0.000   0 1.790
CPUFP8 24/09/2015 Call 14.000 0.405 0.405 0.000   0 0.405
CPUFQ8 24/09/2015 Put 14.000 2.165 2.165 0.000   0 2.165
CPUKK8 24/09/2015 Call 14.500 0.310 0.310 0.000   0 0.310
CPUKL8 24/09/2015 Put 14.500 2.565 2.565 0.000   0 2.565
CPUM48 24/09/2015 Call 15.000 0.235 0.235 0.000   0 0.235
CPUM58 24/09/2015 Put 15.000 2.990 2.990 0.000   0 2.990
CPUTM8 17/12/2015 Call 10.000 2.410 2.410 0.000   0 2.410
CPUTN8 17/12/2015 Put 10.000 0.235 0.235 0.000   0 0.235
CPUPP8 17/12/2015 Call 10.500 2.025 2.025 0.000   0 2.025
CPUPQ8 17/12/2015 Put 10.500 0.355 0.355 0.000   0 0.355
CPUPV8 17/12/2015 Call 11.000 1.680 1.680 0.000   0 1.680
CPUPW8 17/12/2015 Put 11.000 0.510 0.510 0.000   0 0.510
CPUPN8 17/12/2015 Call 11.500 1.375 1.375 0.000   0 1.375
CPUPO8 17/12/2015 Put 11.500 0.705 0.705 0.000   0 0.705
CPUP78 17/12/2015 Call 12.000 1.115 1.115 0.000   0 1.115
CPUP88 17/12/2015 Put 12.000 0.940 0.940 0.000   0 0.940
CPUPT8 17/12/2015 Call 12.500 0.890 0.890 0.000   0 0.890
CPUPU8 17/12/2015 Put 12.500 1.210 1.210 0.000   0 1.210
CPUP98 17/12/2015 Call 13.000 0.700 0.700 0.000   0 0.700
CPUPM8 17/12/2015 Put 13.000 1.515 1.515 0.000   0 1.515
CPUPR8 17/12/2015 Call 13.500 0.545 0.545 0.000   0 0.545
CPUPS8 17/12/2015 Put 13.500 1.850 1.850 0.000   0 1.850
CPUP58 17/12/2015 Call 14.000 0.420 0.420 0.000   0 0.420
CPUP68 17/12/2015 Put 14.000 2.220 2.220 0.000   0 2.220
CPUPX8 17/12/2015 Call 14.500 0.320 0.320 0.000   0 0.320
CPUPY8 17/12/2015 Put 14.500 2.615 2.615 0.000   0 2.615
CPUQ18 17/12/2015 Call 15.000 0.245 0.245 0.000   0 0.245
CPUQ28 17/12/2015 Put 15.000 3.030 3.030 0.000   0 3.030

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.