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 11.800 Down -0.030 11.770 11.890 11.840 11.890 11.760 878,487 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPURR8 30/10/2014 Call 0.010 11.800 11.800 0.000   0 11.800
CPUW98 30/10/2014 Call 9.750 2.065 2.065 0.000   0 2.065
CPUWA8 30/10/2014 Put 9.750 0.006 0.006 0.000   0 0.006
CPUT88 30/10/2014 Call 10.000 1.815 1.815 0.000   0 1.815
CPUT98 30/10/2014 Put 10.000 0.010 0.010 0.000   0 0.010
CPUTA8 30/10/2014 Call 10.250 1.565 1.565 0.000   0 1.565
CPUTB8 30/10/2014 Put 10.250 0.015 0.015 0.000   0 0.015
CPULK8 30/10/2014 Call 10.500 1.320 1.320 0.000   0 1.320
CPULL8 30/10/2014 Put 10.500 0.020 0.020 0.000   15 0.020
CPUKW8 30/10/2014 Call 10.750 1.075 1.075 0.000   0 1.075
CPUKX8 30/10/2014 Put 10.750 0.025 0.025 0.000   0 0.025
CPUKM8 30/10/2014 Call 11.000 0.830 0.830 0.000   0 0.830
CPUKN8 30/10/2014 Put 11.000 0.035 0.035 0.000   200 0.035
CPULD8 30/10/2014 Call 11.250 0.600 0.600 0.000   0 0.600
CPULE8 30/10/2014 Put 11.250 0.050 0.050 0.000   650 0.050
CPUL38 30/10/2014 Call 11.500 0.390 0.390 0.000   0 0.390
CPUL48 30/10/2014 Put 11.500 0.090 0.090 0.000   438 0.090
CPUST8 30/10/2014 Call 11.510 0.385 0.385 0.000   0 0.385
CPUSU8 30/10/2014 Put 11.510 0.095 0.095 0.000   0 0.095
CPUKU8 30/10/2014 Call 11.750 0.220 0.220 0.000   0 0.220
CPUKV8 30/10/2014 Put 11.750 0.175 0.175 0.000   571 0.175
CPUSW8 30/10/2014 Call 11.760 0.215 0.215 0.000   0 0.215
CPUSV8 30/10/2014 Put 11.760 0.175 0.175 0.000   300 0.175
CPUKO8 30/10/2014 Call 12.000 0.105 0.105 0.100 300 701 0.105
CPUKP8 30/10/2014 Put 12.000 0.310 0.310 0.260 30 802 0.310
CPUSX8 30/10/2014 Call 12.010 0.100 0.100 0.000   88 0.100
CPUSY8 30/10/2014 Put 12.010 0.315 0.315 0.000   1,900 0.315
CPULF8 30/10/2014 Call 12.250 0.040 0.040 0.000   876 0.040
CPULG8 30/10/2014 Put 12.250 0.495 0.495 0.505 100 355 0.495
CPULB8 30/10/2014 Call 12.500 0.015 0.015 0.000   966 0.015
CPULC8 30/10/2014 Put 12.500 0.715 0.715 0.000   8 0.715
CPUTP8 30/10/2014 Call 12.510 0.015 0.015 0.000   1,000 0.015
CPUTO8 30/10/2014 Put 12.510 0.720 0.720 0.000   400 0.720
CPUKY8 30/10/2014 Call 12.750 0.005 0.005 0.000   520 0.005
CPUKZ8 30/10/2014 Put 12.750 0.955 0.955 0.000   1,005 0.955
CPUSZ8 30/10/2014 Call 12.760 0.005 0.005 0.000   0 0.005
CPUT18 30/10/2014 Put 12.760 0.960 0.960 0.000   0 0.960
CPUKS8 30/10/2014 Call 13.000 0.002 0.002 0.000   459 0.002
CPUKT8 30/10/2014 Put 13.000 1.200 1.200 0.000   0 1.200
CPUL98 30/10/2014 Call 13.250 0.001 0.001 0.000   6,521 0.001
CPULA8 30/10/2014 Put 13.250 1.450 1.450 0.000   0 1.450
CPUL58 30/10/2014 Call 13.500 0.000 0.000 0.000   184 0.000
CPUL68 30/10/2014 Put 13.500 1.700 1.700 0.000   0 1.700
CPUL18 30/10/2014 Call 13.750 0.000 0.000 0.000   500 0.000
CPUL28 30/10/2014 Put 13.750 1.950 1.950 0.000   0 1.950
CPUKQ8 30/10/2014 Call 14.000 0.000 0.000 0.000   115 0.000
CPUKR8 30/10/2014 Put 14.000 2.200 2.200 0.000   0 2.200
CPUL78 30/10/2014 Call 14.250 0.000 0.000 0.000   0 0.000
CPUL88 30/10/2014 Put 14.250 2.450 2.450 0.000   0 2.450
CPULX8 30/10/2014 Call 14.500 0.000 0.000 0.000   0 0.000
CPULY8 30/10/2014 Put 14.500 2.700 2.700 0.000   0 2.700
CPUQ98 30/10/2014 Call 14.750 0.000 0.000 0.000   0 0.000
CPUQA8 30/10/2014 Put 14.750 2.950 2.950 0.000   0 2.950
CPURY8 30/10/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPURZ8 30/10/2014 Put 15.000 3.200 3.200 0.000   0 3.200
CPUUR8 27/11/2014 Call 0.010 11.830 11.830 0.000   0 11.830
CPUWB8 27/11/2014 Call 9.750 2.100 2.100 0.000   0 2.100
CPUWC8 27/11/2014 Put 9.750 0.025 0.025 0.000   0 0.025
CPUTC8 27/11/2014 Call 10.000 1.855 1.855 0.000   0 1.855
CPUTD8 27/11/2014 Put 10.000 0.025 0.025 0.000   0 0.025
CPUTE8 27/11/2014 Call 10.250 1.610 1.610 0.000   0 1.610
CPUTF8 27/11/2014 Put 10.250 0.030 0.030 0.000   0 0.030
CPUN48 27/11/2014 Call 10.500 1.375 1.375 0.000   0 1.375
CPUN58 27/11/2014 Put 10.500 0.040 0.040 0.000   150 0.040
CPUMI8 27/11/2014 Call 10.750 1.140 1.140 0.000   0 1.140
CPUMJ8 27/11/2014 Put 10.750 0.055 0.055 0.055 133 171 0.055
CPUM68 27/11/2014 Call 11.000 0.920 0.920 0.000   150 0.920
CPUM78 27/11/2014 Put 11.000 0.080 0.080 0.000   257 0.080
CPUMS8 27/11/2014 Call 11.250 0.710 0.710 0.000   0 0.710
CPUMT8 27/11/2014 Put 11.250 0.120 0.120 0.125 82 360 0.120
CPUMM8 27/11/2014 Call 11.500 0.525 0.525 0.000   0 0.525
CPUMN8 27/11/2014 Put 11.500 0.185 0.185 0.000   408 0.185
CPUW18 27/11/2014 Call 11.510 0.515 0.515 0.000   0 0.515
CPUW28 27/11/2014 Put 11.510 0.185 0.185 0.000   200 0.185
CPUMG8 27/11/2014 Call 11.750 0.365 0.365 0.000   120 0.365
CPUMH8 27/11/2014 Put 11.750 0.275 0.275 0.000   603 0.275
CPUMA8 27/11/2014 Call 12.000 0.235 0.235 0.220 80 110 0.235
CPUMB8 27/11/2014 Put 12.000 0.400 0.400 0.000   225 0.400
CPUVZ8 27/11/2014 Call 12.010 0.230 0.230 0.000   0 0.230
CPUVY8 27/11/2014 Put 12.010 0.405 0.405 0.000   0 0.405
CPUMY8 27/11/2014 Call 12.250 0.145 0.145 0.000   20 0.145
CPUMZ8 27/11/2014 Put 12.250 0.560 0.560 0.000   20 0.560
CPUMQ8 27/11/2014 Call 12.500 0.085 0.085 0.000   449 0.085
CPUMR8 27/11/2014 Put 12.500 0.750 0.750 0.000   0 0.750
CPUTQ8 27/11/2014 Call 12.510 0.085 0.085 0.000   10 0.085
CPUTR8 27/11/2014 Put 12.510 0.750 0.750 0.000   0 0.750
CPUME8 27/11/2014 Call 12.750 0.050 0.050 0.000   445 0.050
CPUMF8 27/11/2014 Put 12.750 0.965 0.965 0.000   0 0.965
CPUT28 27/11/2014 Call 12.760 0.050 0.050 0.000   120 0.050
CPUT38 27/11/2014 Put 12.760 0.960 0.960 0.000   0 0.960
CPUMC8 27/11/2014 Call 13.000 0.030 0.030 0.000   221 0.030
CPUMD8 27/11/2014 Put 13.000 1.200 1.200 0.000   0 1.200
CPUMW8 27/11/2014 Call 13.250 0.020 0.020 0.000   0 0.020
CPUMX8 27/11/2014 Put 13.250 1.450 1.450 0.000   0 1.450
CPUMK8 27/11/2014 Call 13.500 0.010 0.010 0.000   500 0.010
CPUML8 27/11/2014 Put 13.500 1.700 1.700 0.000   0 1.700
CPUM88 27/11/2014 Call 13.750 0.008 0.008 0.000   0 0.008
CPUM98 27/11/2014 Put 13.750 1.950 1.950 0.000   0 1.950
CPUMU8 27/11/2014 Call 14.000 0.005 0.005 0.000   0 0.005
CPUMV8 27/11/2014 Put 14.000 2.200 2.200 0.000   0 2.200
CPUMO8 27/11/2014 Call 14.250 0.003 0.003 0.000   114 0.003
CPUMP8 27/11/2014 Put 14.250 2.450 2.450 0.000   0 2.450
CPUN28 27/11/2014 Call 14.500 0.001 0.001 0.000   0 0.001
CPUN38 27/11/2014 Put 14.500 2.700 2.700 0.000   0 2.700
CPUQB8 27/11/2014 Call 14.750 0.001 0.001 0.000   0 0.001
CPUQC8 27/11/2014 Put 14.750 2.950 2.950 0.000   0 2.950
CPUS18 27/11/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPUS28 27/11/2014 Put 15.000 3.200 3.200 0.000   0 3.200
CPUC78 18/12/2014 Call 0.010 11.845 11.845 0.000   0 11.845
CPUPK8 18/12/2014 Call 7.000 4.835 4.835 0.000   30 4.835
CPUPL8 18/12/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CPUIO8 18/12/2014 Call 8.000 3.840 3.840 0.000   140 3.840
CPUIN8 18/12/2014 Put 8.000 0.002 0.002 0.000   0 0.002
CPUIF8 18/12/2014 Call 9.000 2.855 2.855 0.000   0 2.855
CPUIG8 18/12/2014 Put 9.000 0.015 0.015 0.000   0 0.015
CPUB28 18/12/2014 Call 9.250 2.610 2.610 0.000   0 2.610
CPUB38 18/12/2014 Put 9.250 0.020 0.020 0.000   35 0.020
CPUJL9 18/12/2014 Call 9.500 2.365 2.365 0.000   0 2.365
CPUJM9 18/12/2014 Put 9.500 0.025 0.025 0.015 30 0 0.025
CPUNM8 18/12/2014 Call 9.510 2.355 2.355 0.000   305 2.355
CPUNN8 18/12/2014 Put 9.510 0.025 0.025 0.000   0 0.025
CPUBH8 18/12/2014 Call 9.750 2.125 2.125 0.000   0 2.125
CPUBI8 18/12/2014 Put 9.750 0.030 0.030 0.000   0 0.030
CPUII8 18/12/2014 Call 10.000 1.885 1.885 0.000   0 1.885
CPUIH8 18/12/2014 Put 10.000 0.040 0.040 0.000   1,250 0.040
CPUB48 18/12/2014 Call 10.250 1.650 1.650 0.000   0 1.650
CPUB58 18/12/2014 Put 10.250 0.050 0.050 0.000   15 0.050
CPUQ79 18/12/2014 Call 10.500 1.420 1.420 0.000   0 1.420
CPUQ89 18/12/2014 Put 10.500 0.065 0.065 0.000   25 0.065
CPUBF8 18/12/2014 Call 10.750 1.195 1.195 0.000   0 1.195
CPUBG8 18/12/2014 Put 10.750 0.090 0.090 0.000   74 0.090
CPUIJ8 18/12/2014 Call 11.000 0.985 0.985 0.000   0 0.985
CPUIK8 18/12/2014 Put 11.000 0.130 0.130 0.130 20 362 0.130
CPUB68 18/12/2014 Call 11.250 0.785 0.785 0.000   0 0.785
CPUB78 18/12/2014 Put 11.250 0.180 0.180 0.000   135 0.180
CPUYI9 18/12/2014 Call 11.500 0.610 0.610 0.000   10 0.610
CPUYJ9 18/12/2014 Put 11.500 0.250 0.250 0.225 30 601 0.250
CPUBJ8 18/12/2014 Call 11.750 0.450 0.450 0.000   7 0.450
CPUBK8 18/12/2014 Put 11.750 0.345 0.345 0.000   30 0.345
CPUIM8 18/12/2014 Call 12.000 0.320 0.320 0.000   400 0.320
CPUIL8 18/12/2014 Put 12.000 0.465 0.465 0.000   283 0.465
CPUB88 18/12/2014 Call 12.250 0.220 0.220 0.000   323 0.220
CPUB98 18/12/2014 Put 12.250 0.620 0.620 0.000   70 0.620
CPUDM7 18/12/2014 Call 12.500 0.145 0.145 0.000   140 0.145
CPUDN7 18/12/2014 Put 12.500 0.795 0.795 0.000   35 0.795
CPUTT8 18/12/2014 Call 12.510 0.145 0.145 0.000   40 0.145
CPUTS8 18/12/2014 Put 12.510 0.790 0.790 0.770 100 100 0.790
CPUBL8 18/12/2014 Call 12.750 0.095 0.095 0.000   1,005 0.095
CPUBM8 18/12/2014 Put 12.750 0.995 0.995 0.000   41 0.995
CPUT48 18/12/2014 Call 12.760 0.090 0.090 0.000   0 0.090
CPUT58 18/12/2014 Put 12.760 0.990 0.990 0.000   0 0.990
CPUFT7 18/12/2014 Call 13.000 0.060 0.060 0.000   209 0.060
CPUFU7 18/12/2014 Put 13.000 1.215 1.215 0.000   60 1.215
CPUDQ8 18/12/2014 Call 13.250 0.040 0.040 0.000   60 0.040
CPUDR8 18/12/2014 Put 13.250 1.455 1.455 0.000   27 1.455
CPUL77 18/12/2014 Call 13.500 0.025 0.025 0.000   400 0.025
CPUL87 18/12/2014 Put 13.500 1.700 1.700 0.000   0 1.700
CPUGM8 18/12/2014 Call 13.750 0.015 0.015 0.000   0 0.015
CPUGN8 18/12/2014 Put 13.750 1.950 1.950 0.000   15 1.950
CPUJG8 18/12/2014 Call 14.000 0.010 0.010 0.000   110 0.010
CPUJH8 18/12/2014 Put 14.000 2.200 2.200 0.000   0 2.200
CPUK18 18/12/2014 Call 14.250 0.008 0.008 0.000   73 0.008
CPUK28 18/12/2014 Put 14.250 2.450 2.450 0.000   0 2.450
CPULZ8 18/12/2014 Call 14.500 0.005 0.005 0.000   84 0.005
CPUM18 18/12/2014 Put 14.500 2.700 2.700 0.000   0 2.700
CPUQD8 18/12/2014 Call 14.750 0.003 0.003 0.000   0 0.003
CPUQE8 18/12/2014 Put 14.750 2.950 2.950 0.000   0 2.950
CPUS38 18/12/2014 Call 15.000 0.002 0.002 0.000   0 0.002
CPUS48 18/12/2014 Put 15.000 3.200 3.200 0.000   0 3.200
CPUWD8 29/01/2015 Call 9.750 2.180 2.180 0.000   0 2.180
CPUWE8 29/01/2015 Put 9.750 0.040 0.040 0.000   0 0.040
CPUTG8 29/01/2015 Call 10.000 1.945 1.945 0.000   0 1.945
CPUTH8 29/01/2015 Put 10.000 0.050 0.050 0.000   0 0.050
CPUTI8 29/01/2015 Call 10.250 1.715 1.715 0.000   0 1.715
CPUTJ8 29/01/2015 Put 10.250 0.070 0.070 0.000   137 0.070
CPUSF8 29/01/2015 Call 10.500 1.490 1.490 0.000   0 1.490
CPUSG8 29/01/2015 Put 10.500 0.095 0.095 0.000   0 0.095
CPUS98 29/01/2015 Call 10.750 1.275 1.275 0.000   0 1.275
CPUSA8 29/01/2015 Put 10.750 0.130 0.130 0.000   0 0.130
CPURS8 29/01/2015 Call 11.000 1.070 1.070 0.000   0 1.070
CPURT8 29/01/2015 Put 11.000 0.175 0.175 0.000   150 0.175
CPUR48 29/01/2015 Call 11.250 0.880 0.880 0.000   150 0.880
CPUR58 29/01/2015 Put 11.250 0.235 0.235 0.000   100 0.235
CPUR88 29/01/2015 Call 11.500 0.705 0.705 0.000   0 0.705
CPUR98 29/01/2015 Put 11.500 0.315 0.315 0.310 200 200 0.315
CPURL8 29/01/2015 Call 11.750 0.555 0.555 0.000   0 0.555
CPURM8 29/01/2015 Put 11.750 0.415 0.415 0.000   0 0.415
CPUQV8 29/01/2015 Call 12.000 0.420 0.420 0.000   0 0.420
CPUQW8 29/01/2015 Put 12.000 0.540 0.540 0.000   0 0.540
CPUQZ8 29/01/2015 Call 12.250 0.310 0.310 0.000   0 0.310
CPUR18 29/01/2015 Put 12.250 0.685 0.685 0.000   10 0.685
CPURH8 29/01/2015 Call 12.500 0.225 0.225 0.000   0 0.225
CPURI8 29/01/2015 Put 12.500 0.850 0.850 0.000   0 0.850
CPUTV8 29/01/2015 Call 12.510 0.220 0.220 0.000   0 0.220
CPUTU8 29/01/2015 Put 12.510 0.840 0.840 0.000   0 0.840
CPURN8 29/01/2015 Call 12.750 0.155 0.155 0.000   0 0.155
CPURO8 29/01/2015 Put 12.750 1.035 1.035 0.000   0 1.035
CPUT68 29/01/2015 Call 12.760 0.155 0.155 0.000   41 0.155
CPUT78 29/01/2015 Put 12.760 1.020 1.020 0.000   0 1.020
CPUQT8 29/01/2015 Call 13.000 0.105 0.105 0.000   700 0.105
CPUQU8 29/01/2015 Put 13.000 1.245 1.245 0.000   0 1.245
CPUR68 29/01/2015 Call 13.250 0.070 0.070 0.000   0 0.070
CPUR78 29/01/2015 Put 13.250 1.465 1.465 0.000   0 1.465
CPURF8 29/01/2015 Call 13.500 0.050 0.050 0.000   0 0.050
CPURG8 29/01/2015 Put 13.500 1.700 1.700 0.000   0 1.700
CPURP8 29/01/2015 Call 13.750 0.035 0.035 0.000   2 0.035
CPURQ8 29/01/2015 Put 13.750 1.950 1.950 0.000   0 1.950
CPUQR8 29/01/2015 Call 14.000 0.025 0.025 0.000   48 0.025
CPUQS8 29/01/2015 Put 14.000 2.200 2.200 0.000   0 2.200
CPUR28 29/01/2015 Call 14.250 0.020 0.020 0.000   25 0.020
CPUR38 29/01/2015 Put 14.250 2.450 2.450 0.000   0 2.450
CPURJ8 29/01/2015 Call 14.500 0.015 0.015 0.000   0 0.015
CPURK8 29/01/2015 Put 14.500 2.700 2.700 0.000   0 2.700
CPUQX8 29/01/2015 Call 14.750 0.009 0.009 0.000   0 0.009
CPUQY8 29/01/2015 Put 14.750 2.950 2.950 0.000   0 2.950
CPUS58 29/01/2015 Call 15.000 0.006 0.006 0.000   198 0.006
CPUS68 29/01/2015 Put 15.000 3.200 3.200 0.000   0 3.200
CPUWF8 26/02/2015 Call 9.750 2.200 2.200 0.000   0 2.200
CPUWG8 26/02/2015 Put 9.750 0.080 0.080 0.000   0 0.080
CPUW38 26/02/2015 Call 10.000 1.970 1.970 0.000   0 1.970
CPUW48 26/02/2015 Put 10.000 0.105 0.105 0.000   0 0.105
CPUUS8 26/02/2015 Call 10.250 1.745 1.745 0.000   0 1.745
CPUUT8 26/02/2015 Put 10.250 0.135 0.135 0.000   0 0.135
CPUUF8 26/02/2015 Call 10.500 1.530 1.530 0.000   0 1.530
CPUUG8 26/02/2015 Put 10.500 0.175 0.175 0.000   0 0.175
CPUUJ8 26/02/2015 Call 10.750 1.320 1.320 0.000   0 1.320
CPUUK8 26/02/2015 Put 10.750 0.220 0.220 0.000   0 0.220
CPUU18 26/02/2015 Call 11.000 1.125 1.125 0.000   0 1.125
CPUU28 26/02/2015 Put 11.000 0.285 0.285 0.000   0 0.285
CPUU98 26/02/2015 Call 11.250 0.940 0.940 0.000   0 0.940
CPUUA8 26/02/2015 Put 11.250 0.360 0.360 0.000   0 0.360
CPUUD8 26/02/2015 Call 11.500 0.775 0.775 0.000   0 0.775
CPUUE8 26/02/2015 Put 11.500 0.455 0.455 0.000   0 0.455
CPUUP8 26/02/2015 Call 11.750 0.630 0.630 0.000   0 0.630
CPUUQ8 26/02/2015 Put 11.750 0.560 0.560 0.000   0 0.560
CPUTY8 26/02/2015 Call 12.000 0.500 0.500 0.000   0 0.500
CPUTZ8 26/02/2015 Put 12.000 0.690 0.690 0.000   0 0.690
CPUU78 26/02/2015 Call 12.250 0.390 0.390 0.000   0 0.390
CPUU88 26/02/2015 Put 12.250 0.835 0.835 0.000   0 0.835
CPUUH8 26/02/2015 Call 12.500 0.295 0.295 0.000   0 0.295
CPUUI8 26/02/2015 Put 12.500 1.000 1.000 0.000   0 1.000
CPUUN8 26/02/2015 Call 12.750 0.220 0.220 0.000   0 0.220
CPUUO8 26/02/2015 Put 12.750 1.180 1.180 0.000   0 1.180
CPUTW8 26/02/2015 Call 13.000 0.160 0.160 0.000   0 0.160
CPUTX8 26/02/2015 Put 13.000 1.370 1.370 0.000   0 1.370
CPUU58 26/02/2015 Call 13.250 0.115 0.115 0.000   0 0.115
CPUU68 26/02/2015 Put 13.250 1.575 1.575 0.000   0 1.575
CPUUL8 26/02/2015 Call 13.500 0.085 0.085 0.000   0 0.085
CPUUM8 26/02/2015 Put 13.500 1.795 1.795 0.000   0 1.795
CPUU38 26/02/2015 Call 13.750 0.060 0.060 0.000   0 0.060
CPUU48 26/02/2015 Put 13.750 2.020 2.020 0.000   0 2.020
CPUUB8 26/02/2015 Call 14.000 0.040 0.040 0.000   106 0.040
CPUUC8 26/02/2015 Put 14.000 2.250 2.250 0.000   0 2.250
CPUUU8 26/02/2015 Call 14.250 0.030 0.030 0.000   0 0.030
CPUUV8 26/02/2015 Put 14.250 2.490 2.490 0.000   0 2.490
CPUKH8 26/03/2015 Call 0.010 11.790 11.790 0.000   12,116 11.790
CPUSB8 26/03/2015 Call 7.000 4.870 4.870 0.000   0 4.870
CPUSC8 26/03/2015 Put 7.000 0.004 0.004 0.000   0 0.004
CPUSE8 26/03/2015 Call 8.000 3.885 3.885 0.000   0 3.885
CPUSD8 26/03/2015 Put 8.000 0.020 0.020 0.000   0 0.020
CPUIW7 26/03/2015 Call 9.000 2.915 2.915 0.000   0 2.915
CPUIX7 26/03/2015 Put 9.000 0.050 0.050 0.000   25 0.050
CPUIK7 26/03/2015 Call 9.500 2.440 2.440 0.000   0 2.440
CPUIL7 26/03/2015 Put 9.500 0.080 0.080 0.000   0 0.080
CPUWH8 26/03/2015 Call 9.750 2.210 2.210 0.000   0 2.210
CPUWI8 26/03/2015 Put 9.750 0.105 0.105 0.000   0 0.105
CPUIY7 26/03/2015 Call 10.000 1.985 1.985 0.000   0 1.985
CPUIZ7 26/03/2015 Put 10.000 0.130 0.130 0.000   12 0.130
CPUKI8 26/03/2015 Call 10.250 1.765 1.765 0.000   0 1.765
CPUKJ8 26/03/2015 Put 10.250 0.165 0.165 0.000   30 0.165
CPUII7 26/03/2015 Call 10.500 1.550 1.550 0.000   0 1.550
CPUIJ7 26/03/2015 Put 10.500 0.205 0.205 0.000   15 0.205
CPUK78 26/03/2015 Call 10.750 1.350 1.350 0.000   0 1.350
CPUK88 26/03/2015 Put 10.750 0.260 0.260 0.000   0 0.260
CPUIS7 26/03/2015 Call 11.000 1.160 1.160 0.000   0 1.160
CPUIT7 26/03/2015 Put 11.000 0.325 0.325 0.000   25 0.325
CPUKF8 26/03/2015 Call 11.250 0.980 0.980 0.000   0 0.980
CPUKG8 26/03/2015 Put 11.250 0.405 0.405 0.000   0 0.405
CPUIM7 26/03/2015 Call 11.500 0.820 0.820 0.000   0 0.820
CPUIN7 26/03/2015 Put 11.500 0.500 0.500 0.000   0 0.500
CPUK58 26/03/2015 Call 11.750 0.675 0.675 0.000   0 0.675
CPUK68 26/03/2015 Put 11.750 0.610 0.610 0.000   15 0.610
CPUIU7 26/03/2015 Call 12.000 0.545 0.545 0.000   65 0.545
CPUIV7 26/03/2015 Put 12.000 0.735 0.735 0.000   67 0.735
CPUKD8 26/03/2015 Call 12.250 0.435 0.435 0.000   60 0.435
CPUKE8 26/03/2015 Put 12.250 0.875 0.875 0.000   6 0.875
CPUKG7 26/03/2015 Call 12.500 0.340 0.340 0.000   25 0.340
CPUKH7 26/03/2015 Put 12.500 1.035 1.035 0.000   0 1.035
CPUK98 26/03/2015 Call 12.750 0.260 0.260 0.000   10 0.260
CPUKA8 26/03/2015 Put 12.750 1.210 1.210 0.000   30 1.210
CPUKO7 26/03/2015 Call 13.000 0.195 0.195 0.000   340 0.195
CPUKP7 26/03/2015 Put 13.000 1.400 1.400 0.000   0 1.400
CPUKB8 26/03/2015 Call 13.250 0.145 0.145 0.000   0 0.145
CPUKC8 26/03/2015 Put 13.250 1.600 1.600 0.000   0 1.600
CPUL97 26/03/2015 Call 13.500 0.105 0.105 0.000   0 0.105
CPULA7 26/03/2015 Put 13.500 1.810 1.810 0.000   0 1.810
CPUK38 26/03/2015 Call 13.750 0.075 0.075 0.000   40 0.075
CPUK48 26/03/2015 Put 13.750 2.030 2.030 0.000   0 2.030
CPUFL8 26/03/2015 Call 14.000 0.055 0.055 0.000   0 0.055
CPUFM8 26/03/2015 Put 14.000 2.260 2.260 0.000   0 2.260
CPULH8 26/03/2015 Call 14.250 0.040 0.040 0.000   231 0.040
CPULI8 26/03/2015 Put 14.250 2.495 2.495 0.000   0 2.495
CPUJI8 26/03/2015 Call 14.500 0.030 0.030 0.000   0 0.030
CPUJJ8 26/03/2015 Put 14.500 2.735 2.735 0.000   0 2.735
CPUQF8 26/03/2015 Call 14.750 0.025 0.025 0.000   94 0.025
CPUQG8 26/03/2015 Put 14.750 2.980 2.980 0.000   0 2.980
CPUS78 26/03/2015 Call 15.000 0.020 0.020 0.000   150 0.020
CPUS88 26/03/2015 Put 15.000 3.225 3.225 0.000   0 3.225
CPUPZ8 25/06/2015 Call 0.010 11.875 11.875 0.000   0 11.875
CPULD9 25/06/2015 Call 7.500 4.385 4.385 0.000   40 4.385
CPULE9 25/06/2015 Put 7.500 0.030 0.030 0.000   200 0.030
CPULB9 25/06/2015 Call 8.500 3.420 3.420 0.000   0 3.420
CPULC9 25/06/2015 Put 8.500 0.065 0.065 0.000   0 0.065
CPUL99 25/06/2015 Call 9.000 2.955 2.955 0.000   0 2.955
CPULA9 25/06/2015 Put 9.000 0.100 0.100 0.000   0 0.100
CPULJ9 25/06/2015 Call 9.500 2.505 2.505 0.000   0 2.505
CPULK9 25/06/2015 Put 9.500 0.145 0.145 0.000   0 0.145
CPUWJ8 25/06/2015 Call 9.750 2.285 2.285 0.000   0 2.285
CPUWK8 25/06/2015 Put 9.750 0.180 0.180 0.000   0 0.180
CPUNN9 25/06/2015 Call 10.000 2.075 2.075 0.000   100 2.075
CPUNO9 25/06/2015 Put 10.000 0.215 0.215 0.000   115 0.215
CPUTK8 25/06/2015 Call 10.250 1.870 1.870 0.000   0 1.870
CPUTL8 25/06/2015 Put 10.250 0.265 0.265 0.000   0 0.265
CPUQ99 25/06/2015 Call 10.500 1.675 1.675 0.000   0 1.675
CPUQA9 25/06/2015 Put 10.500 0.320 0.320 0.000   0 0.320
CPUNS8 25/06/2015 Call 10.750 1.490 1.490 0.000   0 1.490
CPUNT8 25/06/2015 Put 10.750 0.380 0.380 0.000   0 0.380
CPUSA9 25/06/2015 Call 11.000 1.315 1.315 0.000   0 1.315
CPUSB9 25/06/2015 Put 11.000 0.455 0.455 0.000   0 0.455
CPUNY8 25/06/2015 Call 11.250 1.150 1.150 0.000   200 1.150
CPUNZ8 25/06/2015 Put 11.250 0.540 0.540 0.000   0 0.540
CPUYK9 25/06/2015 Call 11.500 1.000 1.000 0.000   0 1.000
CPUYL9 25/06/2015 Put 11.500 0.640 0.640 0.000   25 0.640
CPUNO8 25/06/2015 Call 11.750 0.860 0.860 0.000   0 0.860
CPUNP8 25/06/2015 Put 11.750 0.755 0.755 0.000   5 0.755
CPUZC9 25/06/2015 Call 12.000 0.735 0.735 0.000   30 0.735
CPUZD9 25/06/2015 Put 12.000 0.875 0.875 0.000   30 0.875
CPUP18 25/06/2015 Call 12.250 0.620 0.620 0.000   0 0.620
CPUP28 25/06/2015 Put 12.250 1.015 1.015 0.000   0 1.015
CPUDO7 25/06/2015 Call 12.500 0.520 0.520 0.000   0 0.520
CPUDP7 25/06/2015 Put 12.500 1.165 1.165 0.000   40 1.165
CPUNQ8 25/06/2015 Call 12.750 0.435 0.435 0.000   0 0.435
CPUNR8 25/06/2015 Put 12.750 1.330 1.330 0.000   0 1.330
CPUFV7 25/06/2015 Call 13.000 0.355 0.355 0.000   0 0.355
CPUFW7 25/06/2015 Put 13.000 1.505 1.505 0.000   25 1.505
CPUNW8 25/06/2015 Call 13.250 0.290 0.290 0.000   0 0.290
CPUNX8 25/06/2015 Put 13.250 1.690 1.690 0.000   40 1.690
CPULB7 25/06/2015 Call 13.500 0.235 0.235 0.000   0 0.235
CPULC7 25/06/2015 Put 13.500 1.885 1.885 0.000   0 1.885
CPUP38 25/06/2015 Call 13.750 0.190 0.190 0.000   0 0.190
CPUP48 25/06/2015 Put 13.750 2.095 2.095 0.000   0 2.095
CPUFN8 25/06/2015 Call 14.000 0.150 0.150 0.000   100 0.150
CPUFO8 25/06/2015 Put 14.000 2.310 2.310 0.000   0 2.310
CPUNU8 25/06/2015 Call 14.250 0.120 0.120 0.000   0 0.120
CPUNV8 25/06/2015 Put 14.250 2.530 2.530 0.000   0 2.530
CPUJK8 25/06/2015 Call 14.500 0.090 0.090 0.000   0 0.090
CPUJL8 25/06/2015 Put 14.500 2.760 2.760 0.000   0 2.760
CPUQH8 25/06/2015 Call 14.750 0.070 0.070 0.000   150 0.070
CPUQI8 25/06/2015 Put 14.750 2.995 2.995 0.000   0 2.995
CPUM28 25/06/2015 Call 15.000 0.055 0.055 0.000   150 0.055
CPUM38 25/06/2015 Put 15.000 3.235 3.235 0.000   0 3.235
CPUVT8 24/09/2015 Call 0.010 11.755 11.755 0.000   0 11.755
CPUVU7 24/09/2015 Call 8.500 3.420 3.420 0.000   20 3.420
CPUVV7 24/09/2015 Put 8.500 0.095 0.095 0.000   0 0.095
CPUW37 24/09/2015 Call 9.000 2.965 2.965 0.000   0 2.965
CPUW47 24/09/2015 Put 9.000 0.150 0.150 0.000   0 0.150
CPUVO7 24/09/2015 Call 9.500 2.535 2.535 0.000   0 2.535
CPUVP7 24/09/2015 Put 9.500 0.220 0.220 0.000   0 0.220
CPUWL8 24/09/2015 Call 9.750 2.330 2.330 0.000   0 2.330
CPUWM8 24/09/2015 Put 9.750 0.270 0.270 0.000   0 0.270
CPUW17 24/09/2015 Call 10.000 2.130 2.130 0.000   0 2.130
CPUW27 24/09/2015 Put 10.000 0.325 0.325 0.000   0 0.325
CPUVU8 24/09/2015 Call 10.250 1.940 1.940 0.000   0 1.940
CPUVV8 24/09/2015 Put 10.250 0.390 0.390 0.000   0 0.390
CPUVQ7 24/09/2015 Call 10.500 1.760 1.760 0.000   0 1.760
CPUVR7 24/09/2015 Put 10.500 0.460 0.460 0.000   0 0.460
CPUV78 24/09/2015 Call 10.750 1.590 1.590 0.000   0 1.590
CPUV88 24/09/2015 Put 10.750 0.545 0.545 0.000   0 0.545
CPUVW7 24/09/2015 Call 11.000 1.430 1.430 0.000   0 1.430
CPUVX7 24/09/2015 Put 11.000 0.630 0.630 0.000   0 0.630
CPUV38 24/09/2015 Call 11.250 1.285 1.285 0.000   0 1.285
CPUV48 24/09/2015 Put 11.250 0.735 0.735 0.000   0 0.735
CPUVS7 24/09/2015 Call 11.500 1.140 1.140 0.000   0 1.140
CPUVT7 24/09/2015 Put 11.500 0.840 0.840 0.000   0 0.840
CPUV98 24/09/2015 Call 11.750 1.015 1.015 0.000   0 1.015
CPUVA8 24/09/2015 Put 11.750 0.965 0.965 0.000   0 0.965
CPUVY7 24/09/2015 Call 12.000 0.895 0.895 0.000   0 0.895
CPUVZ7 24/09/2015 Put 12.000 1.095 1.095 0.000   0 1.095
CPUV18 24/09/2015 Call 12.250 0.785 0.785 0.000   0 0.785
CPUV28 24/09/2015 Put 12.250 1.240 1.240 0.000   0 1.240
CPUWE7 24/09/2015 Call 12.500 0.685 0.685 0.000   0 0.685
CPUWF7 24/09/2015 Put 12.500 1.385 1.385 0.000   0 1.385
CPUV58 24/09/2015 Call 12.750 0.600 0.600 0.000   0 0.600
CPUV68 24/09/2015 Put 12.750 1.550 1.550 0.000   0 1.550
CPUXR7 24/09/2015 Call 13.000 0.520 0.520 0.000   0 0.520
CPUXS7 24/09/2015 Put 13.000 1.715 1.715 0.000   0 1.715
CPUUW8 24/09/2015 Call 13.250 0.450 0.450 0.000   0 0.450
CPUUX8 24/09/2015 Put 13.250 1.895 1.895 0.000   0 1.895
CPUCF8 24/09/2015 Call 13.500 0.385 0.385 0.000   0 0.385
CPUCG8 24/09/2015 Put 13.500 2.075 2.075 0.000   40 2.075
CPUUY8 24/09/2015 Call 13.750 0.330 0.330 0.000   0 0.330
CPUUZ8 24/09/2015 Put 13.750 2.270 2.270 0.000   0 2.270
CPUFP8 24/09/2015 Call 14.000 0.280 0.280 0.000   0 0.280
CPUFQ8 24/09/2015 Put 14.000 2.470 2.470 0.000   0 2.470
CPUKK8 24/09/2015 Call 14.500 0.205 0.205 0.000   50 0.205
CPUKL8 24/09/2015 Put 14.500 2.885 2.885 0.000   0 2.885
CPUM48 24/09/2015 Call 15.000 0.145 0.145 0.000   0 0.145
CPUM58 24/09/2015 Put 15.000 3.325 3.325 0.000   0 3.325
CPUW58 17/12/2015 Call 9.500 2.460 2.460 0.000   0 2.460
CPUW68 17/12/2015 Put 9.500 0.155 0.155 0.000   0 0.155
CPUTM8 17/12/2015 Call 10.000 2.045 2.045 0.000   0 2.045
CPUTN8 17/12/2015 Put 10.000 0.255 0.255 0.000   100 0.255
CPUPP8 17/12/2015 Call 10.500 1.675 1.675 0.000   0 1.675
CPUPQ8 17/12/2015 Put 10.500 0.395 0.395 0.000   0 0.395
CPUPV8 17/12/2015 Call 11.000 1.350 1.350 0.000   0 1.350
CPUPW8 17/12/2015 Put 11.000 0.570 0.570 0.000   0 0.570
CPUPN8 17/12/2015 Call 11.500 1.070 1.070 0.000   0 1.070
CPUPO8 17/12/2015 Put 11.500 0.790 0.790 0.000   0 0.790
CPUP78 17/12/2015 Call 12.000 0.835 0.835 0.000   0 0.835
CPUP88 17/12/2015 Put 12.000 1.055 1.055 0.000   40 1.055
CPUPT8 17/12/2015 Call 12.500 0.640 0.640 0.000   0 0.640
CPUPU8 17/12/2015 Put 12.500 1.360 1.360 0.000   0 1.360
CPUP98 17/12/2015 Call 13.000 0.485 0.485 0.000   0 0.485
CPUPM8 17/12/2015 Put 13.000 1.695 1.695 0.000   0 1.695
CPUPR8 17/12/2015 Call 13.500 0.360 0.360 0.000   0 0.360
CPUPS8 17/12/2015 Put 13.500 2.065 2.065 0.000   0 2.065
CPUP58 17/12/2015 Call 14.000 0.265 0.265 0.000   0 0.265
CPUP68 17/12/2015 Put 14.000 2.465 2.465 0.000   30 2.465
CPUPX8 17/12/2015 Call 14.500 0.195 0.195 0.000   50 0.195
CPUPY8 17/12/2015 Put 14.500 2.890 2.890 0.000   0 2.890
CPUQ18 17/12/2015 Call 15.000 0.140 0.140 0.000   0 0.140
CPUQ28 17/12/2015 Put 15.000 3.330 3.330 0.000   0 3.330
CPUW78 23/03/2016 Call 9.500 2.470 2.470 0.000   0 2.470
CPUW88 23/03/2016 Put 9.500 0.185 0.185 0.000   0 0.185
CPUVW8 23/03/2016 Call 10.000 2.065 2.065 0.000   0 2.065
CPUVX8 23/03/2016 Put 10.000 0.290 0.290 0.000   0 0.290
CPUVR8 23/03/2016 Call 10.500 1.705 1.705 0.000   0 1.705
CPUVS8 23/03/2016 Put 10.500 0.435 0.435 0.000   0 0.435
CPUVH8 23/03/2016 Call 11.000 1.390 1.390 0.000   0 1.390
CPUVI8 23/03/2016 Put 11.000 0.620 0.620 0.000   0 0.620
CPUVN8 23/03/2016 Call 11.500 1.115 1.115 0.000   0 1.115
CPUVO8 23/03/2016 Put 11.500 0.840 0.840 0.000   0 0.840
CPUVF8 23/03/2016 Call 12.000 0.880 0.880 0.000   0 0.880
CPUVG8 23/03/2016 Put 12.000 1.105 1.105 0.000   0 1.105
CPUVJ8 23/03/2016 Call 12.500 0.685 0.685 0.000   0 0.685
CPUVK8 23/03/2016 Put 12.500 1.400 1.400 0.000   0 1.400
CPUVD8 23/03/2016 Call 13.000 0.530 0.530 0.000   0 0.530
CPUVE8 23/03/2016 Put 13.000 1.735 1.735 0.000   0 1.735
CPUVP8 23/03/2016 Call 13.500 0.400 0.400 0.000   0 0.400
CPUVQ8 23/03/2016 Put 13.500 2.100 2.100 0.000   0 2.100
CPUVB8 23/03/2016 Call 14.000 0.300 0.300 0.000   0 0.300
CPUVC8 23/03/2016 Put 14.000 2.490 2.490 0.000   0 2.490
CPUVL8 23/03/2016 Call 14.500 0.220 0.220 0.000   0 0.220
CPUVM8 23/03/2016 Put 14.500 2.905 2.905 0.000   0 2.905

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.