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 10.320 Down -0.080 10.250 10.380 10.290 10.340 10.210 1,288,588 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUTZ7 27/10/2016 Call 0.010 10.320 10.320 0.000   0 10.320
CPUSY7 27/10/2016 Call 7.000 3.330 3.330 0.000   0 3.330
CPUSZ7 27/10/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CPUSA7 27/10/2016 Call 7.250 3.080 3.080 0.000   0 3.080
CPUSB7 27/10/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CPURP7 27/10/2016 Call 7.500 2.830 2.830 0.000   0 2.830
CPURQ7 27/10/2016 Put 7.500 0.000 0.000 0.000   200 0.000
CPURR7 27/10/2016 Call 7.750 2.580 2.580 0.000   0 2.580
CPURS7 27/10/2016 Put 7.750 0.000 0.000 0.000   450 0.000
CPUU87 27/10/2016 Call 7.760 2.570 2.570 0.000   0 2.570
CPUU77 27/10/2016 Put 7.760 0.000 0.000 0.000   0 0.000
CPURT7 27/10/2016 Call 8.000 2.330 2.330 0.000   0 2.330
CPURU7 27/10/2016 Put 8.000 0.000 0.000 0.000   30 0.000
CPUU57 27/10/2016 Call 8.010 2.320 2.320 0.000   100 2.320
CPUU67 27/10/2016 Put 8.010 0.000 0.000 0.000   0 0.000
CPUMF7 27/10/2016 Call 8.250 2.080 2.080 0.000   0 2.080
CPUMG7 27/10/2016 Put 8.250 0.000 0.000 0.000   0 0.000
CPUU47 27/10/2016 Call 8.260 2.070 2.070 0.000   0 2.070
CPUU37 27/10/2016 Put 8.260 0.000 0.000 0.000   0 0.000
CPUMT7 27/10/2016 Call 8.500 1.830 1.830 0.000   0 1.830
CPUMU7 27/10/2016 Put 8.500 0.000 0.000 0.000   0 0.000
CPUN27 27/10/2016 Call 8.750 1.580 1.580 0.000   0 1.580
CPUN37 27/10/2016 Put 8.750 0.002 0.002 0.000   45 0.002
CPUMB7 27/10/2016 Call 9.000 1.335 1.335 0.000   0 1.335
CPUMC7 27/10/2016 Put 9.000 0.005 0.005 0.000   140 0.005
CPUMJ7 27/10/2016 Call 9.250 1.090 1.090 0.000   60 1.090
CPUMK7 27/10/2016 Put 9.250 0.015 0.015 0.000   462 0.015
CPUMR7 27/10/2016 Call 9.500 0.850 0.850 0.000   153 0.850
CPUMS7 27/10/2016 Put 9.500 0.030 0.030 0.000   100 0.030
CPUVP7 27/10/2016 Call 9.510 0.845 0.845 0.000   0 0.845
CPUVQ7 27/10/2016 Put 9.510 0.030 0.030 0.000   300 0.030
CPUMZ7 27/10/2016 Call 9.750 0.630 0.630 0.000   14,894 0.630
CPUN17 27/10/2016 Put 9.750 0.060 0.060 0.085 110 2,031 0.060
CPUM97 27/10/2016 Call 10.000 0.435 0.435 0.420 30 1,040 0.435
CPUMA7 27/10/2016 Put 10.000 0.115 0.115 0.000   100 0.115
CPUMH7 27/10/2016 Call 10.250 0.275 0.275 0.250 315 600 0.275
CPUMI7 27/10/2016 Put 10.250 0.205 0.205 0.200 22 173 0.205
CPUMP7 27/10/2016 Call 10.500 0.155 0.155 0.150 959 1,304 0.155
CPUMQ7 27/10/2016 Put 10.500 0.340 0.340 0.000   0 0.340
CPUVS7 27/10/2016 Call 10.510 0.150 0.150 0.000   300 0.150
CPUVR7 27/10/2016 Put 10.510 0.345 0.345 0.000   0 0.345
CPUMV7 27/10/2016 Call 10.750 0.080 0.080 0.000   260 0.080
CPUMW7 27/10/2016 Put 10.750 0.515 0.515 0.000   150 0.515
CPUMD7 27/10/2016 Call 11.000 0.035 0.035 0.000   0 0.035
CPUME7 27/10/2016 Put 11.000 0.725 0.725 0.000   0 0.725
CPUML7 27/10/2016 Call 11.250 0.015 0.015 0.000   0 0.015
CPUMM7 27/10/2016 Put 11.250 0.955 0.955 0.000   0 0.955
CPUMN7 27/10/2016 Call 11.500 0.005 0.005 0.000   10 0.005
CPUMO7 27/10/2016 Put 11.500 1.195 1.195 0.000   0 1.195
CPUMX7 27/10/2016 Call 11.750 0.002 0.002 0.000   0 0.002
CPUMY7 27/10/2016 Put 11.750 1.440 1.440 0.000   0 1.440
CPUN57 27/10/2016 Call 12.000 0.001 0.001 0.000   120 0.001
CPUN67 27/10/2016 Put 12.000 1.690 1.690 0.000   0 1.690
CPUNL7 27/10/2016 Call 12.250 0.000 0.000 0.000   0 0.000
CPUNM7 27/10/2016 Put 12.250 1.940 1.940 0.000   0 1.940
CPUPX7 27/10/2016 Call 12.500 0.000 0.000 0.000   0 0.000
CPUPY7 27/10/2016 Put 12.500 2.185 2.185 0.000   0 2.185
CPUVK7 24/11/2016 Call 0.010 10.335 10.335 0.000   0 10.335
CPUT17 24/11/2016 Call 7.000 3.340 3.340 0.000   0 3.340
CPUT27 24/11/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CPUSC7 24/11/2016 Call 7.250 3.090 3.090 0.000   0 3.090
CPUSD7 24/11/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CPURV7 24/11/2016 Call 7.500 2.845 2.845 0.000   0 2.845
CPURW7 24/11/2016 Put 7.500 0.000 0.000 0.000   150 0.000
CPURX7 24/11/2016 Call 7.750 2.595 2.595 0.000   0 2.595
CPURY7 24/11/2016 Put 7.750 0.000 0.000 0.000   0 0.000
CPURZ7 24/11/2016 Call 8.000 2.345 2.345 0.000   0 2.345
CPUS17 24/11/2016 Put 8.000 0.001 0.001 0.000   0 0.001
CPUQ67 24/11/2016 Call 8.250 2.100 2.100 0.000   0 2.100
CPUQ77 24/11/2016 Put 8.250 0.003 0.003 0.000   0 0.003
CPUQ47 24/11/2016 Call 8.500 1.855 1.855 0.000   0 1.855
CPUQ57 24/11/2016 Put 8.500 0.007 0.007 0.000   0 0.007
CPUPS7 24/11/2016 Call 8.750 1.610 1.610 0.000   0 1.610
CPUPT7 24/11/2016 Put 8.750 0.015 0.015 0.000   18 0.015
CPUNZ7 24/11/2016 Call 9.000 1.375 1.375 0.000   0 1.375
CPUP17 24/11/2016 Put 9.000 0.030 0.030 0.000   400 0.030
CPUNV7 24/11/2016 Call 9.250 1.150 1.150 0.000   110 1.150
CPUNW7 24/11/2016 Put 9.250 0.055 0.055 0.000   112 0.055
CPUP87 24/11/2016 Call 9.500 0.935 0.935 0.000   0 0.935
CPUP97 24/11/2016 Put 9.500 0.090 0.090 0.000   11 0.090
CPUPO7 24/11/2016 Call 9.750 0.735 0.735 0.000   0 0.735
CPUPP7 24/11/2016 Put 9.750 0.140 0.140 0.170 200 10 0.140
CPUP27 24/11/2016 Call 10.000 0.555 0.555 0.000   17 0.555
CPUP37 24/11/2016 Put 10.000 0.215 0.215 0.000 72 184 0.215
CPUNP7 24/11/2016 Call 10.250 0.400 0.400 0.000   0 0.400
CPUNQ7 24/11/2016 Put 10.250 0.320 0.320 0.000   0 0.320
CPUP67 24/11/2016 Call 10.500 0.275 0.275 0.225 200 3,200 0.275
CPUP77 24/11/2016 Put 10.500 0.445 0.445 0.000 22 22 0.445
CPUPM7 24/11/2016 Call 10.750 0.185 0.185 0.000 50 226 0.185
CPUPN7 24/11/2016 Put 10.750 0.605 0.605 0.000   0 0.605
CPUP47 24/11/2016 Call 11.000 0.115 0.115 0.000   0 0.115
CPUP57 24/11/2016 Put 11.000 0.790 0.790 0.000   0 0.790
CPUNR7 24/11/2016 Call 11.250 0.070 0.070 0.000   146 0.070
CPUNS7 24/11/2016 Put 11.250 0.995 0.995 0.000   0 0.995
CPUPQ7 24/11/2016 Call 11.500 0.040 0.040 0.000   400 0.040
CPUPR7 24/11/2016 Put 11.500 1.220 1.220 0.000   0 1.220
CPUNX7 24/11/2016 Call 11.750 0.025 0.025 0.000   143 0.025
CPUNY7 24/11/2016 Put 11.750 1.455 1.455 0.000   0 1.455
CPUNT7 24/11/2016 Call 12.000 0.015 0.015 0.000   0 0.015
CPUNU7 24/11/2016 Put 12.000 1.695 1.695 0.000   0 1.695
CPUPK7 24/11/2016 Call 12.250 0.007 0.007 0.000   0 0.007
CPUPL7 24/11/2016 Put 12.250 1.940 1.940 0.000   0 1.940
CPUPZ7 24/11/2016 Call 12.500 0.004 0.004 0.000   0 0.004
CPUQ17 24/11/2016 Put 12.500 2.190 2.190 0.000   0 2.190
CPUDP7 22/12/2016 Call 0.010 10.350 10.350 0.000   0 10.350
CPUT37 22/12/2016 Call 7.000 3.350 3.350 0.000   0 3.350
CPUT47 22/12/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CPUJJ7 22/12/2016 Call 7.250 3.100 3.100 0.000   0 3.100
CPUJK7 22/12/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CPUUM9 22/12/2016 Call 7.500 2.855 2.855 0.000   0 2.855
CPUUN9 22/12/2016 Put 7.500 0.001 0.001 0.000   0 0.001
CPUGW7 22/12/2016 Call 7.750 2.610 2.610 0.000   0 2.610
CPUGX7 22/12/2016 Put 7.750 0.003 0.003 0.000   0 0.003
CPUU29 22/12/2016 Call 8.000 2.370 2.370 0.000   0 2.370
CPUU39 22/12/2016 Put 8.000 0.006 0.006 0.000   0 0.006
CPUGY7 22/12/2016 Call 8.250 2.125 2.125 0.000   0 2.125
CPUGZ7 22/12/2016 Put 8.250 0.010 0.010 0.000   0 0.010
CPUSU9 22/12/2016 Call 8.500 1.885 1.885 0.000   0 1.885
CPUSV9 22/12/2016 Put 8.500 0.020 0.020 0.000   0 0.020
CPUE57 22/12/2016 Call 8.750 1.650 1.650 0.000   0 1.650
CPUE67 22/12/2016 Put 8.750 0.035 0.035 0.000   0 0.035
CPUSW9 22/12/2016 Call 9.000 1.420 1.420 0.000   0 1.420
CPUSX9 22/12/2016 Put 9.000 0.060 0.060 0.000   95 0.060
CPUDW7 22/12/2016 Call 9.250 1.205 1.205 0.000   51 1.205
CPUDX7 22/12/2016 Put 9.250 0.095 0.095 0.000   0 0.095
CPUNU9 22/12/2016 Call 9.500 1.000 1.000 0.000   60 1.000
CPUNV9 22/12/2016 Put 9.500 0.145 0.145 0.000   71 0.145
CPUCU7 22/12/2016 Call 9.750 0.810 0.810 0.000   10 0.810
CPUCV7 22/12/2016 Put 9.750 0.205 0.205 0.000   0 0.205
CPUMY9 22/12/2016 Call 10.000 0.640 0.640 0.000   584 0.640
CPUMZ9 22/12/2016 Put 10.000 0.290 0.290 0.000   225 0.290
CPUCI7 22/12/2016 Call 10.250 0.495 0.495 0.000   42 0.495
CPUCJ7 22/12/2016 Put 10.250 0.395 0.395 0.000   68 0.395
CPUMI9 22/12/2016 Call 10.500 0.370 0.370 0.000   84 0.370
CPUMJ9 22/12/2016 Put 10.500 0.520 0.520 0.000   0 0.520
CPUCO7 22/12/2016 Call 10.750 0.270 0.270 0.000   70 0.270
CPUCP7 22/12/2016 Put 10.750 0.670 0.670 0.000   0 0.670
CPUMW9 22/12/2016 Call 11.000 0.190 0.190 0.000   96 0.190
CPUMX9 22/12/2016 Put 11.000 0.845 0.845 0.000   8 0.845
CPUCM7 22/12/2016 Call 11.250 0.135 0.135 0.000   183 0.135
CPUCN7 22/12/2016 Put 11.250 1.040 1.040 0.000   0 1.040
CPUMU9 22/12/2016 Call 11.500 0.090 0.090 0.000   139 0.090
CPUMV9 22/12/2016 Put 11.500 1.250 1.250 0.000   0 1.250
CPUCS7 22/12/2016 Call 11.750 0.060 0.060 0.000   24 0.060
CPUCT7 22/12/2016 Put 11.750 1.475 1.475 0.000   0 1.475
CPUMO9 22/12/2016 Call 12.000 0.040 0.040 0.000   0 0.040
CPUMP9 22/12/2016 Put 12.000 1.705 1.705 0.000   0 1.705
CPUCK7 22/12/2016 Call 12.250 0.025 0.025 0.000   0 0.025
CPUCL7 22/12/2016 Put 12.250 1.945 1.945 0.000   0 1.945
CPUMS9 22/12/2016 Call 12.500 0.015 0.015 0.000   0 0.015
CPUMT9 22/12/2016 Put 12.500 2.190 2.190 0.000   0 2.190
CPUCQ7 22/12/2016 Call 12.750 0.010 0.010 0.000   15 0.010
CPUCR7 22/12/2016 Put 12.750 2.435 2.435 0.000   0 2.435
CPUMM9 22/12/2016 Call 13.000 0.006 0.006 0.000   0 0.006
CPUMN9 22/12/2016 Put 13.000 2.685 2.685 0.000   0 2.685
CPUDQ7 22/12/2016 Call 13.250 0.004 0.004 0.000   0 0.004
CPUDR7 22/12/2016 Put 13.250 2.930 2.930 0.000   0 2.930
CPUMK9 22/12/2016 Call 13.500 0.002 0.002 0.000   0 0.002
CPUML9 22/12/2016 Put 13.500 3.180 3.180 0.000   0 3.180
CPUMQ9 22/12/2016 Call 14.000 0.001 0.001 0.000   0 0.001
CPUMR9 22/12/2016 Put 14.000 3.680 3.680 0.000   0 3.680
CPUNY9 22/12/2016 Call 14.500 0.000 0.000 0.000   0 0.000
CPUNZ9 22/12/2016 Put 14.500 4.180 4.180 0.000   0 4.180
CPUU97 24/01/2017 Call 7.000 3.360 3.360 0.000   0 3.360
CPUUA7 24/01/2017 Put 7.000 0.001 0.001 0.000   0 0.001
CPUTX7 24/01/2017 Call 7.250 3.120 3.120 0.000   0 3.120
CPUTY7 24/01/2017 Put 7.250 0.002 0.002 0.000   0 0.002
CPUT97 24/01/2017 Call 7.500 2.875 2.875 0.000   0 2.875
CPUTA7 24/01/2017 Put 7.500 0.004 0.004 0.000   0 0.004
CPUTB7 24/01/2017 Call 7.750 2.635 2.635 0.000   0 2.635
CPUTC7 24/01/2017 Put 7.750 0.008 0.008 0.000   0 0.008
CPUTL7 24/01/2017 Call 8.000 2.390 2.390 0.000   0 2.390
CPUTM7 24/01/2017 Put 8.000 0.015 0.015 0.000   0 0.015
CPUTV7 24/01/2017 Call 8.250 2.155 2.155 0.000   0 2.155
CPUTW7 24/01/2017 Put 8.250 0.025 0.025 0.000   0 0.025
CPUTH7 24/01/2017 Call 8.500 1.920 1.920 0.000   0 1.920
CPUTI7 24/01/2017 Put 8.500 0.045 0.045 0.000   0 0.045
CPUTN7 24/01/2017 Call 8.750 1.690 1.690 0.000   0 1.690
CPUTO7 24/01/2017 Put 8.750 0.065 0.065 0.000   0 0.065
CPUTT7 24/01/2017 Call 9.000 1.465 1.465 0.000   0 1.465
CPUTU7 24/01/2017 Put 9.000 0.095 0.095 0.000   0 0.095
CPUT57 24/01/2017 Call 9.250 1.255 1.255 0.000   0 1.255
CPUT67 24/01/2017 Put 9.250 0.140 0.140 0.000   0 0.140
CPUTF7 24/01/2017 Call 9.500 1.060 1.060 0.000   0 1.060
CPUTG7 24/01/2017 Put 9.500 0.195 0.195 0.000   0 0.195
CPUTP7 24/01/2017 Call 9.750 0.875 0.875 0.000   0 0.875
CPUTQ7 24/01/2017 Put 9.750 0.265 0.265 0.000   0 0.265
CPUTR7 24/01/2017 Call 10.000 0.710 0.710 0.000   0 0.710
CPUTS7 24/01/2017 Put 10.000 0.350 0.350 0.000   4 0.350
CPUT77 24/01/2017 Call 10.250 0.565 0.565 0.000   0 0.565
CPUT87 24/01/2017 Put 10.250 0.460 0.460 0.000   0 0.460
CPUTD7 24/01/2017 Call 10.500 0.440 0.440 0.000   10 0.440
CPUTE7 24/01/2017 Put 10.500 0.585 0.585 0.000   0 0.585
CPUTJ7 24/01/2017 Call 10.750 0.335 0.335 0.000   0 0.335
CPUTK7 24/01/2017 Put 10.750 0.730 0.730 0.000   0 0.730
CPUUF7 24/01/2017 Call 11.000 0.255 0.255 0.230 50 56 0.255
CPUUG7 24/01/2017 Put 11.000 0.900 0.900 0.000   0 0.900
CPUUH7 24/01/2017 Call 11.250 0.190 0.190 0.000   0 0.190
CPUUI7 24/01/2017 Put 11.250 1.080 1.080 0.000   0 1.080
CPUUJ7 24/01/2017 Call 11.500 0.140 0.140 0.000   0 0.140
CPUUK7 24/01/2017 Put 11.500 1.280 1.280 0.000   0 1.280
CPUUL7 24/01/2017 Call 11.750 0.105 0.105 0.000   0 0.105
CPUUM7 24/01/2017 Put 11.750 1.495 1.495 0.000   0 1.495
CPUUN7 24/01/2017 Call 12.000 0.075 0.075 0.000   0 0.075
CPUUO7 24/01/2017 Put 12.000 1.720 1.720 0.000   0 1.720
CPUVT7 24/01/2017 Call 12.250 0.055 0.055 0.000   0 0.055
CPUVU7 24/01/2017 Put 12.250 1.950 1.950 0.000   0 1.950
CPUVL7 23/02/2017 Call 8.000 2.410 2.410 0.000   0 2.410
CPUVM7 23/02/2017 Put 8.000 0.050 0.050 0.000   0 0.050
CPUUP7 23/02/2017 Call 8.250 2.175 2.175 0.000   0 2.175
CPUUQ7 23/02/2017 Put 8.250 0.075 0.075 0.000   0 0.075
CPUUX7 23/02/2017 Call 8.500 1.950 1.950 0.000   0 1.950
CPUUY7 23/02/2017 Put 8.500 0.105 0.105 0.000   0 0.105
CPUVA7 23/02/2017 Call 8.750 1.725 1.725 0.000   0 1.725
CPUVB7 23/02/2017 Put 8.750 0.140 0.140 0.000   0 0.140
CPUVI7 23/02/2017 Call 9.000 1.510 1.510 0.000   0 1.510
CPUVJ7 23/02/2017 Put 9.000 0.180 0.180 0.000   0 0.180
CPUUR7 23/02/2017 Call 9.250 1.310 1.310 0.000   0 1.310
CPUUS7 23/02/2017 Put 9.250 0.235 0.235 0.000   0 0.235
CPUV27 23/02/2017 Call 9.500 1.120 1.120 0.000   0 1.120
CPUV37 23/02/2017 Put 9.500 0.305 0.305 0.000   0 0.305
CPUV47 23/02/2017 Call 9.750 0.950 0.950 0.000   0 0.950
CPUV57 23/02/2017 Put 9.750 0.395 0.395 0.000   0 0.395
CPUVE7 23/02/2017 Call 10.000 0.795 0.795 0.000   0 0.795
CPUVF7 23/02/2017 Put 10.000 0.495 0.495 0.000   0 0.495
CPUUV7 23/02/2017 Call 10.250 0.655 0.655 0.000   0 0.655
CPUUW7 23/02/2017 Put 10.250 0.615 0.615 0.000   0 0.615
CPUUZ7 23/02/2017 Call 10.500 0.535 0.535 0.000   0 0.535
CPUV17 23/02/2017 Put 10.500 0.750 0.750 0.000   0 0.750
CPUV67 23/02/2017 Call 10.750 0.425 0.425 0.000   0 0.425
CPUV77 23/02/2017 Put 10.750 0.900 0.900 0.000   0 0.900
CPUVC7 23/02/2017 Call 11.000 0.335 0.335 0.000   0 0.335
CPUVD7 23/02/2017 Put 11.000 1.070 1.070 0.000   0 1.070
CPUUT7 23/02/2017 Call 11.250 0.260 0.260 0.000   0 0.260
CPUUU7 23/02/2017 Put 11.250 1.255 1.255 0.000   0 1.255
CPUV87 23/02/2017 Call 11.500 0.200 0.200 0.000   10 0.200
CPUV97 23/02/2017 Put 11.500 1.455 1.455 0.000   0 1.455
CPUVG7 23/02/2017 Call 11.750 0.155 0.155 0.000   0 0.155
CPUVH7 23/02/2017 Put 11.750 1.660 1.660 0.000   0 1.660
CPUVN7 23/02/2017 Call 12.000 0.120 0.120 0.000   0 0.120
CPUVO7 23/02/2017 Put 12.000 1.880 1.880 0.000   0 1.880
CPUVV7 23/02/2017 Call 12.250 0.090 0.090 0.000   0 0.090
CPUVW7 23/02/2017 Put 12.250 2.095 2.095 0.000   0 2.095
CPULM7 30/03/2017 Call 0.010 10.240 10.240 0.000   0 10.240
CPUIM7 30/03/2017 Call 7.000 3.375 3.375 0.000   0 3.375
CPUIN7 30/03/2017 Put 7.000 0.015 0.015 0.000   0 0.015
CPUSE7 30/03/2017 Call 7.250 3.135 3.135 0.000   0 3.135
CPUSF7 30/03/2017 Put 7.250 0.025 0.025 0.000   0 0.025
CPUI37 30/03/2017 Call 7.500 2.895 2.895 0.000   0 2.895
CPUI47 30/03/2017 Put 7.500 0.035 0.035 0.000   0 0.035
CPULP7 30/03/2017 Call 7.750 2.655 2.655 0.000   0 2.655
CPULQ7 30/03/2017 Put 7.750 0.050 0.050 0.000   0 0.050
CPUI17 30/03/2017 Call 8.000 2.420 2.420 0.000   0 2.420
CPUI27 30/03/2017 Put 8.000 0.075 0.075 0.000   0 0.075
CPUL27 30/03/2017 Call 8.250 2.190 2.190 0.000   0 2.190
CPUL37 30/03/2017 Put 8.250 0.100 0.100 0.000   0 0.100
CPUXP9 30/03/2017 Call 8.500 1.965 1.965 0.000   0 1.965
CPUXQ9 30/03/2017 Put 8.500 0.135 0.135 0.000   0 0.135
CPUKR7 30/03/2017 Call 8.750 1.745 1.745 0.000   0 1.745
CPUKS7 30/03/2017 Put 8.750 0.175 0.175 0.000   348 0.175
CPUXR9 30/03/2017 Call 9.000 1.540 1.540 0.000   0 1.540
CPUXS9 30/03/2017 Put 9.000 0.225 0.225 0.000   0 0.225
CPUKZ7 30/03/2017 Call 9.250 1.345 1.345 0.000   0 1.345
CPUL17 30/03/2017 Put 9.250 0.290 0.290 0.000   0 0.290
CPUXN9 30/03/2017 Call 9.500 1.160 1.160 0.000   0 1.160
CPUXO9 30/03/2017 Put 9.500 0.360 0.360 0.000   10 0.360
CPUKP7 30/03/2017 Call 9.750 0.990 0.990 0.000   0 0.990
CPUKQ7 30/03/2017 Put 9.750 0.450 0.450 0.000   0 0.450
CPUXT9 30/03/2017 Call 10.000 0.835 0.835 0.000   40 0.835
CPUXU9 30/03/2017 Put 10.000 0.555 0.555 0.000   61 0.555
CPUKV7 30/03/2017 Call 10.250 0.700 0.700 0.000   350 0.700
CPUKW7 30/03/2017 Put 10.250 0.675 0.675 0.000   150 0.675
CPUXL9 30/03/2017 Call 10.500 0.575 0.575 0.000   0 0.575
CPUXM9 30/03/2017 Put 10.500 0.805 0.805 0.000   0 0.805
CPUKX7 30/03/2017 Call 10.750 0.470 0.470 0.000   250 0.470
CPUKY7 30/03/2017 Put 10.750 0.960 0.960 0.000   0 0.960
CPUXV9 30/03/2017 Call 11.000 0.380 0.380 0.000   0 0.380
CPUXW9 30/03/2017 Put 11.000 1.125 1.125 0.000   0 1.125
CPUKT7 30/03/2017 Call 11.250 0.305 0.305 0.000   0 0.305
CPUKU7 30/03/2017 Put 11.250 1.305 1.305 0.000   0 1.305
CPUXH9 30/03/2017 Call 11.500 0.245 0.245 0.000   0 0.245
CPUXI9 30/03/2017 Put 11.500 1.500 1.500 0.000   0 1.500
CPUM37 30/03/2017 Call 11.750 0.195 0.195 0.000   6 0.195
CPUM47 30/03/2017 Put 11.750 1.700 1.700 0.000   0 1.700
CPUXY9 30/03/2017 Call 12.000 0.150 0.150 0.000   0 0.150
CPUXZ9 30/03/2017 Put 12.000 1.910 1.910 0.000   0 1.910
CPUNN7 30/03/2017 Call 12.250 0.115 0.115 0.000   0 0.115
CPUNO7 30/03/2017 Put 12.250 2.130 2.130 0.000   0 2.130
CPUXJ9 30/03/2017 Call 12.500 0.090 0.090 0.000   0 0.090
CPUXK9 30/03/2017 Put 12.500 2.355 2.355 0.000   0 2.355
CPUYE9 30/03/2017 Call 13.000 0.055 0.055 0.000   0 0.055
CPUYF9 30/03/2017 Put 13.000 2.815 2.815 0.000   0 2.815
CPUZL9 30/03/2017 Call 13.500 0.030 0.030 0.000   0 0.030
CPUZM9 30/03/2017 Put 13.500 3.295 3.295 0.000   0 3.295
CPUB57 30/03/2017 Call 14.000 0.015 0.015 0.000   0 0.015
CPUB67 30/03/2017 Put 14.000 3.795 3.795 0.000   0 3.795
CPURK7 29/06/2017 Call 0.010 10.290 10.290 0.000   0 10.290
CPUIO7 29/06/2017 Call 7.000 3.385 3.385 0.000   0 3.385
CPUIP7 29/06/2017 Put 7.000 0.040 0.040 0.000   0 0.040
CPUSG7 29/06/2017 Call 7.250 3.150 3.150 0.000   0 3.150
CPUSH7 29/06/2017 Put 7.250 0.060 0.060 0.000   0 0.060
CPUI77 29/06/2017 Call 7.500 2.910 2.910 0.000   0 2.910
CPUI87 29/06/2017 Put 7.500 0.080 0.080 0.000   0 0.080
CPUS27 29/06/2017 Call 7.750 2.680 2.680 0.000   0 2.680
CPUS37 29/06/2017 Put 7.750 0.100 0.100 0.000   0 0.100
CPUI57 29/06/2017 Call 8.000 2.450 2.450 0.000   0 2.450
CPUI67 29/06/2017 Put 8.000 0.130 0.130 0.000   0 0.130
CPURL7 29/06/2017 Call 8.250 2.230 2.230 0.000   0 2.230
CPURM7 29/06/2017 Put 8.250 0.165 0.165 0.000   0 0.165
CPUE17 29/06/2017 Call 8.500 2.015 2.015 0.000   0 2.015
CPUE27 29/06/2017 Put 8.500 0.210 0.210 0.000   0 0.210
CPUQK7 29/06/2017 Call 8.750 1.810 1.810 0.000   0 1.810
CPUQL7 29/06/2017 Put 8.750 0.260 0.260 0.000   0 0.260
CPUDS7 29/06/2017 Call 9.000 1.615 1.615 0.000   200 1.615
CPUDT7 29/06/2017 Put 9.000 0.320 0.320 0.000   15 0.320
CPUQU7 29/06/2017 Call 9.250 1.435 1.435 0.000   0 1.435
CPUQV7 29/06/2017 Put 9.250 0.390 0.390 0.000   0 0.390
CPUCY7 29/06/2017 Call 9.500 1.265 1.265 0.000   11 1.265
CPUCZ7 29/06/2017 Put 9.500 0.475 0.475 0.000   0 0.475
CPUQM7 29/06/2017 Call 9.750 1.100 1.100 0.000   0 1.100
CPUQN7 29/06/2017 Put 9.750 0.565 0.565 0.000   0 0.565
CPUDN7 29/06/2017 Call 10.000 0.960 0.960 0.000   0 0.960
CPUDO7 29/06/2017 Put 10.000 0.670 0.670 0.000   0 0.670
CPUQS7 29/06/2017 Call 10.250 0.830 0.830 0.000   0 0.830
CPUQT7 29/06/2017 Put 10.250 0.790 0.790 0.000   0 0.790
CPUCW7 29/06/2017 Call 10.500 0.710 0.710 0.000   0 0.710
CPUCX7 29/06/2017 Put 10.500 0.920 0.920 0.000   0 0.920
CPUQQ7 29/06/2017 Call 10.750 0.605 0.605 0.000   0 0.605
CPUQR7 29/06/2017 Put 10.750 1.070 1.070 0.000   0 1.070
CPUD37 29/06/2017 Call 11.000 0.510 0.510 0.000   0 0.510
CPUD47 29/06/2017 Put 11.000 1.230 1.230 0.000   0 1.230
CPUQG7 29/06/2017 Call 11.250 0.435 0.435 0.000   0 0.435
CPUQH7 29/06/2017 Put 11.250 1.405 1.405 0.000   0 1.405
CPUD97 29/06/2017 Call 11.500 0.365 0.365 0.000   0 0.365
CPUDK7 29/06/2017 Put 11.500 1.590 1.590 0.000   0 1.590
CPUQO7 29/06/2017 Call 11.750 0.305 0.305 0.000   0 0.305
CPUQP7 29/06/2017 Put 11.750 1.780 1.780 0.000   0 1.780
CPUD57 29/06/2017 Call 12.000 0.255 0.255 0.000   0 0.255
CPUD67 29/06/2017 Put 12.000 1.985 1.985 0.000   0 1.985
CPUQI7 29/06/2017 Call 12.250 0.210 0.210 0.000   0 0.210
CPUQJ7 29/06/2017 Put 12.250 2.190 2.190 0.000   0 2.190
CPUDL7 29/06/2017 Call 12.500 0.175 0.175 0.000   0 0.175
CPUDM7 29/06/2017 Put 12.500 2.405 2.405 0.000   0 2.405
CPUD17 29/06/2017 Call 13.000 0.120 0.120 0.000   0 0.120
CPUD27 29/06/2017 Put 13.000 2.850 2.850 0.000   0 2.850
CPUD77 29/06/2017 Call 13.500 0.080 0.080 0.000   0 0.080
CPUD87 29/06/2017 Put 13.500 3.315 3.315 0.000   0 3.315
CPUWW7 28/09/2017 Call 0.010 10.150 10.150 0.000   0 10.150
CPUUB7 28/09/2017 Call 6.500 3.875 3.875 0.000   0 3.875
CPUUC7 28/09/2017 Put 6.500 0.050 0.050 0.000   0 0.050
CPUS47 28/09/2017 Call 7.000 3.395 3.395 0.000   0 3.395
CPUS57 28/09/2017 Put 7.000 0.090 0.090 0.000   0 0.090
CPULN7 28/09/2017 Call 7.500 2.930 2.930 0.000   0 2.930
CPULO7 28/09/2017 Put 7.500 0.140 0.140 0.000   0 0.140
CPULK7 28/09/2017 Call 8.000 2.485 2.485 0.000   0 2.485
CPULL7 28/09/2017 Put 8.000 0.215 0.215 0.000   0 0.215
CPUL67 28/09/2017 Call 8.500 2.065 2.065 0.000   0 2.065
CPUL77 28/09/2017 Put 8.500 0.315 0.315 0.000   0 0.315
CPUW67 28/09/2017 Call 8.750 1.870 1.870 0.000   0 1.870
CPUW77 28/09/2017 Put 8.750 0.375 0.375 0.000   0 0.375
CPULG7 28/09/2017 Call 9.000 1.685 1.685 0.000   0 1.685
CPULH7 28/09/2017 Put 9.000 0.445 0.445 0.000   0 0.445
CPUW27 28/09/2017 Call 9.250 1.510 1.510 0.000   0 1.510
CPUW37 28/09/2017 Put 9.250 0.530 0.530 0.000   0 0.530
CPUL87 28/09/2017 Call 9.500 1.345 1.345 0.000   0 1.345
CPUL97 28/09/2017 Put 9.500 0.620 0.620 0.000   0 0.620
CPUW87 28/09/2017 Call 9.750 1.200 1.200 0.000   0 1.200
CPUW97 28/09/2017 Put 9.750 0.725 0.725 0.000   0 0.725
CPULI7 28/09/2017 Call 10.000 1.055 1.055 0.000   0 1.055
CPULJ7 28/09/2017 Put 10.000 0.835 0.835 0.000   0 0.835
CPUW47 28/09/2017 Call 10.250 0.930 0.930 0.000   0 0.930
CPUW57 28/09/2017 Put 10.250 0.960 0.960 0.000   0 0.960
CPULA7 28/09/2017 Call 10.500 0.815 0.815 0.000   0 0.815
CPULB7 28/09/2017 Put 10.500 1.095 1.095 0.000   0 1.095
CPUVX7 28/09/2017 Call 10.750 0.710 0.710 0.000   0 0.710
CPUVY7 28/09/2017 Put 10.750 1.245 1.245 0.000   0 1.245
CPULC7 28/09/2017 Call 11.000 0.615 0.615 0.000   0 0.615
CPULD7 28/09/2017 Put 11.000 1.405 1.405 0.000   0 1.405
CPUWA7 28/09/2017 Call 11.250 0.535 0.535 0.000   0 0.535
CPUWB7 28/09/2017 Put 11.250 1.575 1.575 0.000   0 1.575
CPUL47 28/09/2017 Call 11.500 0.460 0.460 0.000   0 0.460
CPUL57 28/09/2017 Put 11.500 1.750 1.750 0.000   0 1.750
CPUVZ7 28/09/2017 Call 11.750 0.395 0.395 0.000   0 0.395
CPUW17 28/09/2017 Put 11.750 1.935 1.935 0.000   0 1.935
CPULE7 28/09/2017 Call 12.000 0.335 0.335 0.000   0 0.335
CPULF7 28/09/2017 Put 12.000 2.130 2.130 0.000   0 2.130
CPUWC7 28/09/2017 Call 12.250 0.290 0.290 0.000   0 0.290
CPUWD7 28/09/2017 Put 12.250 2.330 2.330 0.000   0 2.330
CPUM77 28/09/2017 Call 12.500 0.245 0.245 0.000   0 0.245
CPUM87 28/09/2017 Put 12.500 2.535 2.535 0.000   0 2.535
CPUQ27 28/09/2017 Call 13.000 0.180 0.180 0.000   0 0.180
CPUQ37 28/09/2017 Put 13.000 2.965 2.965 0.000   0 2.965
CPUUD7 21/12/2017 Call 6.500 3.875 3.875 0.000   0 3.875
CPUUE7 21/12/2017 Put 6.500 0.065 0.065 0.000   0 0.065
CPUS67 21/12/2017 Call 7.000 3.400 3.400 0.000   0 3.400
CPUS77 21/12/2017 Put 7.000 0.115 0.115 0.000   0 0.115
CPUS87 21/12/2017 Call 7.500 2.945 2.945 0.000   0 2.945
CPUS97 21/12/2017 Put 7.500 0.175 0.175 0.000   0 0.175
CPURN7 21/12/2017 Call 8.000 2.515 2.515 0.000   0 2.515
CPURO7 21/12/2017 Put 8.000 0.260 0.260 0.000   0 0.260
CPUR37 21/12/2017 Call 8.500 2.110 2.110 0.000   0 2.110
CPUR47 21/12/2017 Put 8.500 0.370 0.370 0.000   0 0.370
CPURG7 21/12/2017 Call 9.000 1.745 1.745 0.000   0 1.745
CPURH7 21/12/2017 Put 9.000 0.515 0.515 0.000   0 0.515
CPURI7 21/12/2017 Call 9.500 1.425 1.425 0.000   0 1.425
CPURJ7 21/12/2017 Put 9.500 0.695 0.695 0.000   0 0.695
CPUR17 21/12/2017 Call 10.000 1.145 1.145 0.000   0 1.145
CPUR27 21/12/2017 Put 10.000 0.915 0.915 0.000   0 0.915
CPUR97 21/12/2017 Call 10.500 0.905 0.905 0.000   0 0.905
CPURF7 21/12/2017 Put 10.500 1.175 1.175 0.000   0 1.175
CPUQY7 21/12/2017 Call 11.000 0.710 0.710 0.000   0 0.710
CPUQZ7 21/12/2017 Put 11.000 1.480 1.480 0.000   0 1.480
CPUR77 21/12/2017 Call 11.500 0.550 0.550 0.000   0 0.550
CPUR87 21/12/2017 Put 11.500 1.815 1.815 0.000   0 1.815
CPUQW7 21/12/2017 Call 12.000 0.420 0.420 0.000   0 0.420
CPUQX7 21/12/2017 Put 12.000 2.190 2.190 0.000   20 2.190
CPUR57 21/12/2017 Call 12.500 0.315 0.315 0.000   0 0.315
CPUR67 21/12/2017 Put 12.500 2.585 2.585 0.000   0 2.585
CPUWU7 28/03/2018 Call 8.500 2.170 2.170 0.000   0 2.170
CPUWV7 28/03/2018 Put 8.500 0.425 0.425 0.000   0 0.425
CPUWO7 28/03/2018 Call 9.000 1.825 1.825 0.000   0 1.825
CPUWP7 28/03/2018 Put 9.000 0.575 0.575 0.000   0 0.575
CPUWK7 28/03/2018 Call 9.500 1.520 1.520 0.000   0 1.520
CPUWL7 28/03/2018 Put 9.500 0.765 0.765 0.000   0 0.765
CPUWM7 28/03/2018 Call 10.000 1.245 1.245 0.000   0 1.245
CPUWN7 28/03/2018 Put 10.000 0.985 0.985 0.000   0 0.985
CPUWI7 28/03/2018 Call 10.500 1.015 1.015 0.000   0 1.015
CPUWJ7 28/03/2018 Put 10.500 1.245 1.245 0.000   0 1.245
CPUWG7 28/03/2018 Call 11.000 0.815 0.815 0.000   0 0.815
CPUWH7 28/03/2018 Put 11.000 1.545 1.545 0.000   0 1.545
CPUWQ7 28/03/2018 Call 11.500 0.650 0.650 0.000   0 0.650
CPUWR7 28/03/2018 Put 11.500 1.875 1.875 0.000   0 1.875
CPUWE7 28/03/2018 Call 12.000 0.515 0.515 0.000   0 0.515
CPUWF7 28/03/2018 Put 12.000 2.240 2.240 0.000   0 2.240
CPUWS7 28/03/2018 Call 12.500 0.400 0.400 0.000   0 0.400
CPUWT7 28/03/2018 Put 12.500 2.635 2.635 0.000   0 2.635

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.