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 11.950 Up 0.090 11.930 12.000 11.980 12.120 11.930 1,345,930 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 11.945 11.945 0.000   0 11.945
CPUW98 30/10/2014 Call 9.750 2.210 2.210 0.000   0 2.210
CPUWA8 30/10/2014 Put 9.750 0.000 0.000 0.000   0 0.000
CPUT88 30/10/2014 Call 10.000 1.960 1.960 0.000   0 1.960
CPUT98 30/10/2014 Put 10.000 0.000 0.000 0.000   0 0.000
CPUTA8 30/10/2014 Call 10.250 1.710 1.710 0.000   0 1.710
CPUTB8 30/10/2014 Put 10.250 0.001 0.001 0.000   0 0.001
CPULK8 30/10/2014 Call 10.500 1.460 1.460 0.000   0 1.460
CPULL8 30/10/2014 Put 10.500 0.004 0.004 0.000   15 0.004
CPUKW8 30/10/2014 Call 10.750 1.210 1.210 0.000   0 1.210
CPUKX8 30/10/2014 Put 10.750 0.007 0.007 0.000   0 0.007
CPUKM8 30/10/2014 Call 11.000 0.965 0.965 0.000   0 0.965
CPUKN8 30/10/2014 Put 11.000 0.015 0.015 0.000   200 0.015
CPULD8 30/10/2014 Call 11.250 0.720 0.720 0.000   0 0.720
CPULE8 30/10/2014 Put 11.250 0.025 0.025 0.000   650 0.025
CPUL38 30/10/2014 Call 11.500 0.485 0.485 0.000   0 0.485
CPUL48 30/10/2014 Put 11.500 0.040 0.040 0.000   484 0.040
CPUST8 30/10/2014 Call 11.510 0.475 0.475 0.000   0 0.475
CPUSU8 30/10/2014 Put 11.510 0.045 0.045 0.000   0 0.045
CPUKU8 30/10/2014 Call 11.750 0.275 0.275 0.000   0 0.275
CPUKV8 30/10/2014 Put 11.750 0.090 0.090 0.000   420 0.090
CPUSW8 30/10/2014 Call 11.760 0.265 0.265 0.000   0 0.265
CPUSV8 30/10/2014 Put 11.760 0.090 0.090 0.000   300 0.090
CPUKO8 30/10/2014 Call 12.000 0.120 0.120 0.000   701 0.120
CPUKP8 30/10/2014 Put 12.000 0.185 0.185 0.000   697 0.185
CPUSX8 30/10/2014 Call 12.010 0.115 0.115 0.000   88 0.115
CPUSY8 30/10/2014 Put 12.010 0.190 0.190 0.000   1,900 0.190
CPULF8 30/10/2014 Call 12.250 0.040 0.040 0.000   876 0.040
CPULG8 30/10/2014 Put 12.250 0.350 0.350 0.000   195 0.350
CPULB8 30/10/2014 Call 12.500 0.010 0.010 0.000   966 0.010
CPULC8 30/10/2014 Put 12.500 0.565 0.565 0.000   8 0.565
CPUTP8 30/10/2014 Call 12.510 0.009 0.009 0.000   1,000 0.009
CPUTO8 30/10/2014 Put 12.510 0.575 0.575 0.000   400 0.575
CPUKY8 30/10/2014 Call 12.750 0.002 0.002 0.000   520 0.002
CPUKZ8 30/10/2014 Put 12.750 0.805 0.805 0.000   1,005 0.805
CPUSZ8 30/10/2014 Call 12.760 0.002 0.002 0.000   0 0.002
CPUT18 30/10/2014 Put 12.760 0.815 0.815 0.000   0 0.815
CPUKS8 30/10/2014 Call 13.000 0.000 0.000 0.000   459 0.000
CPUKT8 30/10/2014 Put 13.000 1.050 1.050 0.000   0 1.050
CPUL98 30/10/2014 Call 13.250 0.000 0.000 0.000   6,521 0.000
CPULA8 30/10/2014 Put 13.250 1.300 1.300 0.000   0 1.300
CPUL58 30/10/2014 Call 13.500 0.000 0.000 0.000   184 0.000
CPUL68 30/10/2014 Put 13.500 1.550 1.550 0.000   0 1.550
CPUL18 30/10/2014 Call 13.750 0.000 0.000 0.000   500 0.000
CPUL28 30/10/2014 Put 13.750 1.800 1.800 0.000   0 1.800
CPUKQ8 30/10/2014 Call 14.000 0.000 0.000 0.000   115 0.000
CPUKR8 30/10/2014 Put 14.000 2.050 2.050 0.000   0 2.050
CPUL78 30/10/2014 Call 14.250 0.000 0.000 0.000   0 0.000
CPUL88 30/10/2014 Put 14.250 2.300 2.300 0.000   0 2.300
CPULX8 30/10/2014 Call 14.500 0.000 0.000 0.000   0 0.000
CPULY8 30/10/2014 Put 14.500 2.550 2.550 0.000   0 2.550
CPUQ98 30/10/2014 Call 14.750 0.000 0.000 0.000   0 0.000
CPUQA8 30/10/2014 Put 14.750 2.800 2.800 0.000   0 2.800
CPURY8 30/10/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPURZ8 30/10/2014 Put 15.000 3.050 3.050 0.000   0 3.050
CPUUR8 27/11/2014 Call 0.010 11.970 11.970 0.000   0 11.970
CPUWB8 27/11/2014 Call 9.750 2.240 2.240 0.000   0 2.240
CPUWC8 27/11/2014 Put 9.750 0.025 0.025 0.000   0 0.025
CPUTC8 27/11/2014 Call 10.000 1.990 1.990 0.000   0 1.990
CPUTD8 27/11/2014 Put 10.000 0.025 0.025 0.000   0 0.025
CPUTE8 27/11/2014 Call 10.250 1.745 1.745 0.000   0 1.745
CPUTF8 27/11/2014 Put 10.250 0.025 0.025 0.000   0 0.025
CPUN48 27/11/2014 Call 10.500 1.500 1.500 0.000   0 1.500
CPUN58 27/11/2014 Put 10.500 0.030 0.030 0.000   150 0.030
CPUMI8 27/11/2014 Call 10.750 1.265 1.265 0.000   0 1.265
CPUMJ8 27/11/2014 Put 10.750 0.040 0.040 0.000   171 0.040
CPUM68 27/11/2014 Call 11.000 1.030 1.030 0.000   150 1.030
CPUM78 27/11/2014 Put 11.000 0.055 0.055 0.000   181 0.055
CPUMS8 27/11/2014 Call 11.250 0.810 0.810 0.000   0 0.810
CPUMT8 27/11/2014 Put 11.250 0.085 0.085 0.000   411 0.085
CPUMM8 27/11/2014 Call 11.500 0.605 0.605 0.000   0 0.605
CPUMN8 27/11/2014 Put 11.500 0.130 0.130 0.110 10 398 0.130
CPUW18 27/11/2014 Call 11.510 0.595 0.595 0.000   0 0.595
CPUW28 27/11/2014 Put 11.510 0.130 0.130 0.000   200 0.130
CPUMG8 27/11/2014 Call 11.750 0.425 0.425 0.000   120 0.425
CPUMH8 27/11/2014 Put 11.750 0.200 0.200 0.180 151 1,003 0.200
CPUMA8 27/11/2014 Call 12.000 0.275 0.275 0.000   218 0.275
CPUMB8 27/11/2014 Put 12.000 0.305 0.305 0.000   225 0.305
CPUVZ8 27/11/2014 Call 12.010 0.270 0.270 0.000   0 0.270
CPUVY8 27/11/2014 Put 12.010 0.305 0.305 0.000   0 0.305
CPUMY8 27/11/2014 Call 12.250 0.165 0.165 0.170 151 171 0.165
CPUMZ8 27/11/2014 Put 12.250 0.445 0.445 0.000   20 0.445
CPUMQ8 27/11/2014 Call 12.500 0.095 0.095 0.000   565 0.095
CPUMR8 27/11/2014 Put 12.500 0.615 0.615 0.000   0 0.615
CPUTQ8 27/11/2014 Call 12.510 0.090 0.090 0.000   10 0.090
CPUTR8 27/11/2014 Put 12.510 0.615 0.615 0.000   0 0.615
CPUME8 27/11/2014 Call 12.750 0.050 0.050 0.000   445 0.050
CPUMF8 27/11/2014 Put 12.750 0.815 0.815 0.000   0 0.815
CPUT28 27/11/2014 Call 12.760 0.050 0.050 0.000   120 0.050
CPUT38 27/11/2014 Put 12.760 0.815 0.815 0.000   0 0.815
CPUMC8 27/11/2014 Call 13.000 0.030 0.030 0.000   221 0.030
CPUMD8 27/11/2014 Put 13.000 1.050 1.050 0.000   0 1.050
CPUMW8 27/11/2014 Call 13.250 0.015 0.015 0.000   0 0.015
CPUMX8 27/11/2014 Put 13.250 1.300 1.300 0.000   0 1.300
CPUMK8 27/11/2014 Call 13.500 0.010 0.010 0.000   500 0.010
CPUML8 27/11/2014 Put 13.500 1.550 1.550 0.000   0 1.550
CPUM88 27/11/2014 Call 13.750 0.006 0.006 0.000   0 0.006
CPUM98 27/11/2014 Put 13.750 1.800 1.800 0.000   0 1.800
CPUMU8 27/11/2014 Call 14.000 0.004 0.004 0.000   0 0.004
CPUMV8 27/11/2014 Put 14.000 2.050 2.050 0.000   0 2.050
CPUMO8 27/11/2014 Call 14.250 0.002 0.002 0.000   114 0.002
CPUMP8 27/11/2014 Put 14.250 2.300 2.300 0.000   0 2.300
CPUN28 27/11/2014 Call 14.500 0.001 0.001 0.000   0 0.001
CPUN38 27/11/2014 Put 14.500 2.550 2.550 0.000   0 2.550
CPUQB8 27/11/2014 Call 14.750 0.001 0.001 0.000   0 0.001
CPUQC8 27/11/2014 Put 14.750 2.800 2.800 0.000   0 2.800
CPUS18 27/11/2014 Call 15.000 0.000 0.000 0.000   0 0.000
CPUS28 27/11/2014 Put 15.000 3.050 3.050 0.000   0 3.050
CPUC78 18/12/2014 Call 0.010 11.995 11.995 0.000   0 11.995
CPUPK8 18/12/2014 Call 7.000 4.980 4.980 0.000   30 4.980
CPUPL8 18/12/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CPUIO8 18/12/2014 Call 8.000 3.985 3.985 0.000   140 3.985
CPUIN8 18/12/2014 Put 8.000 0.002 0.002 0.000   0 0.002
CPUIF8 18/12/2014 Call 9.000 2.995 2.995 0.000   0 2.995
CPUIG8 18/12/2014 Put 9.000 0.015 0.015 0.000   0 0.015
CPUB28 18/12/2014 Call 9.250 2.750 2.750 0.000   0 2.750
CPUB38 18/12/2014 Put 9.250 0.015 0.015 0.000   35 0.015
CPUJL9 18/12/2014 Call 9.500 2.505 2.505 0.000   0 2.505
CPUJM9 18/12/2014 Put 9.500 0.020 0.020 0.000   0 0.020
CPUNM8 18/12/2014 Call 9.510 2.495 2.495 0.000   305 2.495
CPUNN8 18/12/2014 Put 9.510 0.020 0.020 0.000   0 0.020
CPUBH8 18/12/2014 Call 9.750 2.260 2.260 0.000   0 2.260
CPUBI8 18/12/2014 Put 9.750 0.025 0.025 0.000   0 0.025
CPUII8 18/12/2014 Call 10.000 2.020 2.020 0.000   0 2.020
CPUIH8 18/12/2014 Put 10.000 0.030 0.030 0.000   1,250 0.030
CPUB48 18/12/2014 Call 10.250 1.780 1.780 0.000   0 1.780
CPUB58 18/12/2014 Put 10.250 0.035 0.035 0.000   15 0.035
CPUQ79 18/12/2014 Call 10.500 1.545 1.545 0.000   0 1.545
CPUQ89 18/12/2014 Put 10.500 0.050 0.050 0.000   25 0.050
CPUBF8 18/12/2014 Call 10.750 1.310 1.310 0.000   0 1.310
CPUBG8 18/12/2014 Put 10.750 0.065 0.065 0.000   74 0.065
CPUIJ8 18/12/2014 Call 11.000 1.090 1.090 0.000   0 1.090
CPUIK8 18/12/2014 Put 11.000 0.095 0.095 0.000   362 0.095
CPUB68 18/12/2014 Call 11.250 0.880 0.880 0.000   0 0.880
CPUB78 18/12/2014 Put 11.250 0.135 0.135 0.000   135 0.135
CPUYI9 18/12/2014 Call 11.500 0.685 0.685 0.000   10 0.685
CPUYJ9 18/12/2014 Put 11.500 0.190 0.190 0.000   601 0.190
CPUBJ8 18/12/2014 Call 11.750 0.515 0.515 0.000   7 0.515
CPUBK8 18/12/2014 Put 11.750 0.270 0.270 0.000   30 0.270
CPUIM8 18/12/2014 Call 12.000 0.370 0.370 0.000   400 0.370
CPUIL8 18/12/2014 Put 12.000 0.375 0.375 0.000   283 0.375
CPUB88 18/12/2014 Call 12.250 0.255 0.255 0.000   423 0.255
CPUB98 18/12/2014 Put 12.250 0.510 0.510 0.000   70 0.510
CPUDM7 18/12/2014 Call 12.500 0.165 0.165 0.000   140 0.165
CPUDN7 18/12/2014 Put 12.500 0.670 0.670 0.000   35 0.670
CPUTT8 18/12/2014 Call 12.510 0.165 0.165 0.000   40 0.165
CPUTS8 18/12/2014 Put 12.510 0.665 0.665 0.000   100 0.665
CPUBL8 18/12/2014 Call 12.750 0.105 0.105 0.000   1,005 0.105
CPUBM8 18/12/2014 Put 12.750 0.855 0.855 0.000   41 0.855
CPUT48 18/12/2014 Call 12.760 0.105 0.105 0.000   0 0.105
CPUT58 18/12/2014 Put 12.760 0.850 0.850 0.000   0 0.850
CPUFT7 18/12/2014 Call 13.000 0.065 0.065 0.000   209 0.065
CPUFU7 18/12/2014 Put 13.000 1.065 1.065 0.000   60 1.065
CPUDQ8 18/12/2014 Call 13.250 0.040 0.040 0.000   60 0.040
CPUDR8 18/12/2014 Put 13.250 1.300 1.300 0.000   27 1.300
CPUL77 18/12/2014 Call 13.500 0.025 0.025 0.000   400 0.025
CPUL87 18/12/2014 Put 13.500 1.550 1.550 0.000   0 1.550
CPUGM8 18/12/2014 Call 13.750 0.015 0.015 0.000   0 0.015
CPUGN8 18/12/2014 Put 13.750 1.800 1.800 0.000   15 1.800
CPUJG8 18/12/2014 Call 14.000 0.010 0.010 0.000   110 0.010
CPUJH8 18/12/2014 Put 14.000 2.050 2.050 0.000   0 2.050
CPUK18 18/12/2014 Call 14.250 0.006 0.006 0.000   73 0.006
CPUK28 18/12/2014 Put 14.250 2.300 2.300 0.000   0 2.300
CPULZ8 18/12/2014 Call 14.500 0.004 0.004 0.000   84 0.004
CPUM18 18/12/2014 Put 14.500 2.550 2.550 0.000   0 2.550
CPUQD8 18/12/2014 Call 14.750 0.002 0.002 0.000   0 0.002
CPUQE8 18/12/2014 Put 14.750 2.800 2.800 0.000   0 2.800
CPUS38 18/12/2014 Call 15.000 0.001 0.001 0.000   0 0.001
CPUS48 18/12/2014 Put 15.000 3.050 3.050 0.000   0 3.050
CPUWD8 29/01/2015 Call 9.750 2.315 2.315 0.000   0 2.315
CPUWE8 29/01/2015 Put 9.750 0.030 0.030 0.000   0 0.030
CPUTG8 29/01/2015 Call 10.000 2.075 2.075 0.000   0 2.075
CPUTH8 29/01/2015 Put 10.000 0.040 0.040 0.000   0 0.040
CPUTI8 29/01/2015 Call 10.250 1.835 1.835 0.000   0 1.835
CPUTJ8 29/01/2015 Put 10.250 0.050 0.050 0.000   137 0.050
CPUSF8 29/01/2015 Call 10.500 1.605 1.605 0.000   0 1.605
CPUSG8 29/01/2015 Put 10.500 0.070 0.070 0.000   0 0.070
CPUS98 29/01/2015 Call 10.750 1.385 1.385 0.000   0 1.385
CPUSA8 29/01/2015 Put 10.750 0.095 0.095 0.000   0 0.095
CPURS8 29/01/2015 Call 11.000 1.170 1.170 0.000   0 1.170
CPURT8 29/01/2015 Put 11.000 0.130 0.130 0.000   150 0.130
CPUR48 29/01/2015 Call 11.250 0.970 0.970 0.000   150 0.970
CPUR58 29/01/2015 Put 11.250 0.180 0.180 0.000   100 0.180
CPUR88 29/01/2015 Call 11.500 0.785 0.785 0.000   0 0.785
CPUR98 29/01/2015 Put 11.500 0.250 0.250 0.000   200 0.250
CPURL8 29/01/2015 Call 11.750 0.620 0.620 0.000   0 0.620
CPURM8 29/01/2015 Put 11.750 0.335 0.335 0.000   120 0.335
CPUQV8 29/01/2015 Call 12.000 0.475 0.475 0.000   0 0.475
CPUQW8 29/01/2015 Put 12.000 0.440 0.440 0.000   0 0.440
CPUQZ8 29/01/2015 Call 12.250 0.350 0.350 0.000   0 0.350
CPUR18 29/01/2015 Put 12.250 0.570 0.570 0.000   167 0.570
CPURH8 29/01/2015 Call 12.500 0.255 0.255 0.000   0 0.255
CPURI8 29/01/2015 Put 12.500 0.715 0.715 0.000   0 0.715
CPUTV8 29/01/2015 Call 12.510 0.250 0.250 0.000   0 0.250
CPUTU8 29/01/2015 Put 12.510 0.705 0.705 0.000   0 0.705
CPURN8 29/01/2015 Call 12.750 0.175 0.175 0.000   0 0.175
CPURO8 29/01/2015 Put 12.750 0.880 0.880 0.000   905 0.880
CPUT68 29/01/2015 Call 12.760 0.175 0.175 0.000   41 0.175
CPUT78 29/01/2015 Put 12.760 0.865 0.865 0.000   0 0.865
CPUQT8 29/01/2015 Call 13.000 0.120 0.120 0.000   700 0.120
CPUQU8 29/01/2015 Put 13.000 1.075 1.075 0.000   0 1.075
CPUR68 29/01/2015 Call 13.250 0.080 0.080 0.000   0 0.080
CPUR78 29/01/2015 Put 13.250 1.300 1.300 0.000   0 1.300
CPURF8 29/01/2015 Call 13.500 0.055 0.055 0.000   0 0.055
CPURG8 29/01/2015 Put 13.500 1.550 1.550 0.000   0 1.550
CPURP8 29/01/2015 Call 13.750 0.035 0.035 0.000   2 0.035
CPURQ8 29/01/2015 Put 13.750 1.800 1.800 0.000   0 1.800
CPUQR8 29/01/2015 Call 14.000 0.025 0.025 0.000   48 0.025
CPUQS8 29/01/2015 Put 14.000 2.050 2.050 0.000   0 2.050
CPUR28 29/01/2015 Call 14.250 0.020 0.020 0.000   25 0.020
CPUR38 29/01/2015 Put 14.250 2.300 2.300 0.000   0 2.300
CPURJ8 29/01/2015 Call 14.500 0.015 0.015 0.000   0 0.015
CPURK8 29/01/2015 Put 14.500 2.550 2.550 0.000   0 2.550
CPUQX8 29/01/2015 Call 14.750 0.010 0.010 0.000   0 0.010
CPUQY8 29/01/2015 Put 14.750 2.800 2.800 0.000   0 2.800
CPUS58 29/01/2015 Call 15.000 0.009 0.009 0.000   198 0.009
CPUS68 29/01/2015 Put 15.000 3.050 3.050 0.000   0 3.050
CPUWF8 26/02/2015 Call 9.750 2.340 2.340 0.000   0 2.340
CPUWG8 26/02/2015 Put 9.750 0.060 0.060 0.000   0 0.060
CPUW38 26/02/2015 Call 10.000 2.100 2.100 0.000   0 2.100
CPUW48 26/02/2015 Put 10.000 0.080 0.080 0.000   0 0.080
CPUUS8 26/02/2015 Call 10.250 1.865 1.865 0.000   0 1.865
CPUUT8 26/02/2015 Put 10.250 0.105 0.105 0.000   0 0.105
CPUUF8 26/02/2015 Call 10.500 1.640 1.640 0.000   0 1.640
CPUUG8 26/02/2015 Put 10.500 0.135 0.135 0.000   0 0.135
CPUUJ8 26/02/2015 Call 10.750 1.425 1.425 0.000   0 1.425
CPUUK8 26/02/2015 Put 10.750 0.175 0.175 0.000   0 0.175
CPUU18 26/02/2015 Call 11.000 1.225 1.225 0.000   0 1.225
CPUU28 26/02/2015 Put 11.000 0.230 0.230 0.000   0 0.230
CPUU98 26/02/2015 Call 11.250 1.030 1.030 0.000   0 1.030
CPUUA8 26/02/2015 Put 11.250 0.295 0.295 0.000   0 0.295
CPUUD8 26/02/2015 Call 11.500 0.855 0.855 0.000   0 0.855
CPUUE8 26/02/2015 Put 11.500 0.375 0.375 0.000   0 0.375
CPUUP8 26/02/2015 Call 11.750 0.690 0.690 0.000   0 0.690
CPUUQ8 26/02/2015 Put 11.750 0.475 0.475 0.000   0 0.475
CPUTY8 26/02/2015 Call 12.000 0.550 0.550 0.000   0 0.550
CPUTZ8 26/02/2015 Put 12.000 0.590 0.590 0.000   0 0.590
CPUU78 26/02/2015 Call 12.250 0.425 0.425 0.000   0 0.425
CPUU88 26/02/2015 Put 12.250 0.725 0.725 0.000   0 0.725
CPUUH8 26/02/2015 Call 12.500 0.325 0.325 0.000   0 0.325
CPUUI8 26/02/2015 Put 12.500 0.880 0.880 0.000   0 0.880
CPUUN8 26/02/2015 Call 12.750 0.240 0.240 0.000   0 0.240
CPUUO8 26/02/2015 Put 12.750 1.050 1.050 0.000   0 1.050
CPUTW8 26/02/2015 Call 13.000 0.175 0.175 0.000   0 0.175
CPUTX8 26/02/2015 Put 13.000 1.240 1.240 0.000   0 1.240
CPUU58 26/02/2015 Call 13.250 0.125 0.125 0.000   0 0.125
CPUU68 26/02/2015 Put 13.250 1.440 1.440 0.000   0 1.440
CPUUL8 26/02/2015 Call 13.500 0.090 0.090 0.000   0 0.090
CPUUM8 26/02/2015 Put 13.500 1.655 1.655 0.000   0 1.655
CPUU38 26/02/2015 Call 13.750 0.060 0.060 0.000   0 0.060
CPUU48 26/02/2015 Put 13.750 1.875 1.875 0.000   0 1.875
CPUUB8 26/02/2015 Call 14.000 0.045 0.045 0.000   106 0.045
CPUUC8 26/02/2015 Put 14.000 2.105 2.105 0.000   0 2.105
CPUUU8 26/02/2015 Call 14.250 0.030 0.030 0.000   0 0.030
CPUUV8 26/02/2015 Put 14.250 2.340 2.340 0.000   0 2.340
CPUKH8 26/03/2015 Call 0.010 11.935 11.935 0.000   12,116 11.935
CPUSB8 26/03/2015 Call 7.000 5.010 5.010 0.000   0 5.010
CPUSC8 26/03/2015 Put 7.000 0.004 0.004 0.000   0 0.004
CPUSE8 26/03/2015 Call 8.000 4.025 4.025 0.000   0 4.025
CPUSD8 26/03/2015 Put 8.000 0.020 0.020 0.000   0 0.020
CPUIW7 26/03/2015 Call 9.000 3.050 3.050 0.000   0 3.050
CPUIX7 26/03/2015 Put 9.000 0.045 0.045 0.000   25 0.045
CPUIK7 26/03/2015 Call 9.500 2.570 2.570 0.000   0 2.570
CPUIL7 26/03/2015 Put 9.500 0.065 0.065 0.000   0 0.065
CPUWH8 26/03/2015 Call 9.750 2.340 2.340 0.000   0 2.340
CPUWI8 26/03/2015 Put 9.750 0.080 0.080 0.000   0 0.080
CPUIY7 26/03/2015 Call 10.000 2.110 2.110 0.000   0 2.110
CPUIZ7 26/03/2015 Put 10.000 0.105 0.105 0.000   12 0.105
CPUKI8 26/03/2015 Call 10.250 1.880 1.880 0.000   0 1.880
CPUKJ8 26/03/2015 Put 10.250 0.130 0.130 0.000   30 0.130
CPUII7 26/03/2015 Call 10.500 1.660 1.660 0.000   0 1.660
CPUIJ7 26/03/2015 Put 10.500 0.165 0.165 0.000   15 0.165
CPUK78 26/03/2015 Call 10.750 1.450 1.450 0.000   0 1.450
CPUK88 26/03/2015 Put 10.750 0.215 0.215 0.000   0 0.215
CPUIS7 26/03/2015 Call 11.000 1.250 1.250 0.000   0 1.250
CPUIT7 26/03/2015 Put 11.000 0.270 0.270 0.000   25 0.270
CPUKF8 26/03/2015 Call 11.250 1.065 1.065 0.000   0 1.065
CPUKG8 26/03/2015 Put 11.250 0.340 0.340 0.000   0 0.340
CPUIM7 26/03/2015 Call 11.500 0.890 0.890 0.000   0 0.890
CPUIN7 26/03/2015 Put 11.500 0.420 0.420 0.000   0 0.420
CPUK58 26/03/2015 Call 11.750 0.735 0.735 0.000   0 0.735
CPUK68 26/03/2015 Put 11.750 0.520 0.520 0.000   15 0.520
CPUIU7 26/03/2015 Call 12.000 0.595 0.595 0.615 9 74 0.595
CPUIV7 26/03/2015 Put 12.000 0.635 0.635 0.000   67 0.635
CPUKD8 26/03/2015 Call 12.250 0.475 0.475 0.000   60 0.475
CPUKE8 26/03/2015 Put 12.250 0.770 0.770 0.000   6 0.770
CPUKG7 26/03/2015 Call 12.500 0.370 0.370 0.000   55 0.370
CPUKH7 26/03/2015 Put 12.500 0.920 0.920 0.000   0 0.920
CPUK98 26/03/2015 Call 12.750 0.285 0.285 0.000   10 0.285
CPUKA8 26/03/2015 Put 12.750 1.085 1.085 0.000   30 1.085
CPUKO7 26/03/2015 Call 13.000 0.210 0.210 0.000   340 0.210
CPUKP7 26/03/2015 Put 13.000 1.270 1.270 0.000   0 1.270
CPUKB8 26/03/2015 Call 13.250 0.155 0.155 0.000   0 0.155
CPUKC8 26/03/2015 Put 13.250 1.465 1.465 0.000   0 1.465
CPUL97 26/03/2015 Call 13.500 0.115 0.115 0.000   0 0.115
CPULA7 26/03/2015 Put 13.500 1.670 1.670 0.000   0 1.670
CPUK38 26/03/2015 Call 13.750 0.080 0.080 0.000   40 0.080
CPUK48 26/03/2015 Put 13.750 1.885 1.885 0.000   0 1.885
CPUFL8 26/03/2015 Call 14.000 0.060 0.060 0.000   0 0.060
CPUFM8 26/03/2015 Put 14.000 2.110 2.110 0.000   0 2.110
CPULH8 26/03/2015 Call 14.250 0.040 0.040 0.000   301 0.040
CPULI8 26/03/2015 Put 14.250 2.345 2.345 0.000   0 2.345
CPUJI8 26/03/2015 Call 14.500 0.030 0.030 0.000   0 0.030
CPUJJ8 26/03/2015 Put 14.500 2.585 2.585 0.000   0 2.585
CPUQF8 26/03/2015 Call 14.750 0.025 0.025 0.000   94 0.025
CPUQG8 26/03/2015 Put 14.750 2.830 2.830 0.000   0 2.830
CPUS78 26/03/2015 Call 15.000 0.020 0.020 0.000   150 0.020
CPUS88 26/03/2015 Put 15.000 3.075 3.075 0.000   0 3.075
CPUPZ8 25/06/2015 Call 0.010 12.025 12.025 0.000   0 12.025
CPULD9 25/06/2015 Call 7.500 4.525 4.525 0.000   40 4.525
CPULE9 25/06/2015 Put 7.500 0.030 0.030 0.000   200 0.030
CPULB9 25/06/2015 Call 8.500 3.555 3.555 0.000   0 3.555
CPULC9 25/06/2015 Put 8.500 0.060 0.060 0.000   0 0.060
CPUL99 25/06/2015 Call 9.000 3.085 3.085 0.000   0 3.085
CPULA9 25/06/2015 Put 9.000 0.085 0.085 0.000   0 0.085
CPULJ9 25/06/2015 Call 9.500 2.630 2.630 0.000   0 2.630
CPULK9 25/06/2015 Put 9.500 0.125 0.125 0.000   0 0.125
CPUWJ8 25/06/2015 Call 9.750 2.410 2.410 0.000   0 2.410
CPUWK8 25/06/2015 Put 9.750 0.155 0.155 0.000   0 0.155
CPUNN9 25/06/2015 Call 10.000 2.190 2.190 0.000   100 2.190
CPUNO9 25/06/2015 Put 10.000 0.190 0.190 0.000   115 0.190
CPUTK8 25/06/2015 Call 10.250 1.980 1.980 0.000   0 1.980
CPUTL8 25/06/2015 Put 10.250 0.230 0.230 0.000   0 0.230
CPUQ99 25/06/2015 Call 10.500 1.780 1.780 0.000   0 1.780
CPUQA9 25/06/2015 Put 10.500 0.275 0.275 0.000   0 0.275
CPUNS8 25/06/2015 Call 10.750 1.585 1.585 0.000   0 1.585
CPUNT8 25/06/2015 Put 10.750 0.335 0.335 0.000   0 0.335
CPUSA9 25/06/2015 Call 11.000 1.405 1.405 0.000   0 1.405
CPUSB9 25/06/2015 Put 11.000 0.400 0.400 0.000   0 0.400
CPUNY8 25/06/2015 Call 11.250 1.235 1.235 0.000   200 1.235
CPUNZ8 25/06/2015 Put 11.250 0.480 0.480 0.000   0 0.480
CPUYK9 25/06/2015 Call 11.500 1.075 1.075 0.000   0 1.075
CPUYL9 25/06/2015 Put 11.500 0.570 0.570 0.000   25 0.570
CPUNO8 25/06/2015 Call 11.750 0.930 0.930 0.000   0 0.930
CPUNP8 25/06/2015 Put 11.750 0.670 0.670 0.000   5 0.670
CPUZC9 25/06/2015 Call 12.000 0.800 0.800 0.000   30 0.800
CPUZD9 25/06/2015 Put 12.000 0.785 0.785 0.000   30 0.785
CPUP18 25/06/2015 Call 12.250 0.675 0.675 0.000   0 0.675
CPUP28 25/06/2015 Put 12.250 0.915 0.915 0.000   0 0.915
CPUDO7 25/06/2015 Call 12.500 0.565 0.565 0.000   0 0.565
CPUDP7 25/06/2015 Put 12.500 1.055 1.055 0.000   40 1.055
CPUNQ8 25/06/2015 Call 12.750 0.475 0.475 0.000   0 0.475
CPUNR8 25/06/2015 Put 12.750 1.215 1.215 0.000   0 1.215
CPUFV7 25/06/2015 Call 13.000 0.390 0.390 0.000   0 0.390
CPUFW7 25/06/2015 Put 13.000 1.385 1.385 0.000   25 1.385
CPUNW8 25/06/2015 Call 13.250 0.320 0.320 0.000   0 0.320
CPUNX8 25/06/2015 Put 13.250 1.565 1.565 0.000   40 1.565
CPULB7 25/06/2015 Call 13.500 0.255 0.255 0.000   0 0.255
CPULC7 25/06/2015 Put 13.500 1.755 1.755 0.000   0 1.755
CPUP38 25/06/2015 Call 13.750 0.205 0.205 0.000   0 0.205
CPUP48 25/06/2015 Put 13.750 1.960 1.960 0.000   0 1.960
CPUFN8 25/06/2015 Call 14.000 0.165 0.165 0.000   100 0.165
CPUFO8 25/06/2015 Put 14.000 2.170 2.170 0.000   0 2.170
CPUNU8 25/06/2015 Call 14.250 0.130 0.130 0.000   0 0.130
CPUNV8 25/06/2015 Put 14.250 2.390 2.390 0.000   0 2.390
CPUJK8 25/06/2015 Call 14.500 0.100 0.100 0.000   0 0.100
CPUJL8 25/06/2015 Put 14.500 2.620 2.620 0.000   0 2.620
CPUQH8 25/06/2015 Call 14.750 0.080 0.080 0.000   150 0.080
CPUQI8 25/06/2015 Put 14.750 2.855 2.855 0.000   0 2.855
CPUM28 25/06/2015 Call 15.000 0.060 0.060 0.000   150 0.060
CPUM38 25/06/2015 Put 15.000 3.095 3.095 0.000   0 3.095
CPUVT8 24/09/2015 Call 0.010 11.910 11.910 0.000   0 11.910
CPUVU7 24/09/2015 Call 8.500 3.560 3.560 0.000   20 3.560
CPUVV7 24/09/2015 Put 8.500 0.080 0.080 0.000   0 0.080
CPUW37 24/09/2015 Call 9.000 3.100 3.100 0.000   0 3.100
CPUW47 24/09/2015 Put 9.000 0.125 0.125 0.000   0 0.125
CPUVO7 24/09/2015 Call 9.500 2.655 2.655 0.000   0 2.655
CPUVP7 24/09/2015 Put 9.500 0.190 0.190 0.000   0 0.190
CPUWL8 24/09/2015 Call 9.750 2.440 2.440 0.000   0 2.440
CPUWM8 24/09/2015 Put 9.750 0.230 0.230 0.000   0 0.230
CPUW17 24/09/2015 Call 10.000 2.235 2.235 0.000   0 2.235
CPUW27 24/09/2015 Put 10.000 0.285 0.285 0.000   0 0.285
CPUVU8 24/09/2015 Call 10.250 2.040 2.040 0.000   0 2.040
CPUVV8 24/09/2015 Put 10.250 0.340 0.340 0.000   0 0.340
CPUVQ7 24/09/2015 Call 10.500 1.855 1.855 0.000   0 1.855
CPUVR7 24/09/2015 Put 10.500 0.410 0.410 0.000   0 0.410
CPUV78 24/09/2015 Call 10.750 1.675 1.675 0.000   0 1.675
CPUV88 24/09/2015 Put 10.750 0.480 0.480 0.000   0 0.480
CPUVW7 24/09/2015 Call 11.000 1.510 1.510 0.000   0 1.510
CPUVX7 24/09/2015 Put 11.000 0.565 0.565 0.000   15 0.565
CPUV38 24/09/2015 Call 11.250 1.350 1.350 0.000   0 1.350
CPUV48 24/09/2015 Put 11.250 0.660 0.660 0.000   0 0.660
CPUVS7 24/09/2015 Call 11.500 1.205 1.205 0.000   0 1.205
CPUVT7 24/09/2015 Put 11.500 0.765 0.765 0.000   0 0.765
CPUV98 24/09/2015 Call 11.750 1.065 1.065 0.000   0 1.065
CPUVA8 24/09/2015 Put 11.750 0.875 0.875 0.000   0 0.875
CPUVY7 24/09/2015 Call 12.000 0.940 0.940 0.000   0 0.940
CPUVZ7 24/09/2015 Put 12.000 1.000 1.000 0.000   0 1.000
CPUV18 24/09/2015 Call 12.250 0.825 0.825 0.000   0 0.825
CPUV28 24/09/2015 Put 12.250 1.135 1.135 0.000   0 1.135
CPUWE7 24/09/2015 Call 12.500 0.725 0.725 0.000   0 0.725
CPUWF7 24/09/2015 Put 12.500 1.280 1.280 0.000   0 1.280
CPUV58 24/09/2015 Call 12.750 0.630 0.630 0.000   0 0.630
CPUV68 24/09/2015 Put 12.750 1.435 1.435 0.000   0 1.435
CPUXR7 24/09/2015 Call 13.000 0.545 0.545 0.000   10 0.545
CPUXS7 24/09/2015 Put 13.000 1.595 1.595 0.000   0 1.595
CPUUW8 24/09/2015 Call 13.250 0.470 0.470 0.000   0 0.470
CPUUX8 24/09/2015 Put 13.250 1.770 1.770 0.000   0 1.770
CPUCF8 24/09/2015 Call 13.500 0.405 0.405 0.000   0 0.405
CPUCG8 24/09/2015 Put 13.500 1.945 1.945 0.000   40 1.945
CPUUY8 24/09/2015 Call 13.750 0.345 0.345 0.000   0 0.345
CPUUZ8 24/09/2015 Put 13.750 2.135 2.135 0.000   0 2.135
CPUFP8 24/09/2015 Call 14.000 0.295 0.295 0.000   0 0.295
CPUFQ8 24/09/2015 Put 14.000 2.325 2.325 0.000   0 2.325
CPUKK8 24/09/2015 Call 14.500 0.215 0.215 0.000   50 0.215
CPUKL8 24/09/2015 Put 14.500 2.740 2.740 0.000   0 2.740
CPUM48 24/09/2015 Call 15.000 0.155 0.155 0.000   10 0.155
CPUM58 24/09/2015 Put 15.000 3.180 3.180 0.000   0 3.180
CPUW58 17/12/2015 Call 9.500 2.595 2.595 0.000   0 2.595
CPUW68 17/12/2015 Put 9.500 0.135 0.135 0.000   0 0.135
CPUTM8 17/12/2015 Call 10.000 2.170 2.170 0.000   0 2.170
CPUTN8 17/12/2015 Put 10.000 0.230 0.230 0.000   100 0.230
CPUPP8 17/12/2015 Call 10.500 1.790 1.790 0.000   0 1.790
CPUPQ8 17/12/2015 Put 10.500 0.355 0.355 0.000   0 0.355
CPUPV8 17/12/2015 Call 11.000 1.455 1.455 0.000   0 1.455
CPUPW8 17/12/2015 Put 11.000 0.525 0.525 0.000   0 0.525
CPUPN8 17/12/2015 Call 11.500 1.160 1.160 0.000   0 1.160
CPUPO8 17/12/2015 Put 11.500 0.730 0.730 0.000   0 0.730
CPUP78 17/12/2015 Call 12.000 0.910 0.910 0.000   0 0.910
CPUP88 17/12/2015 Put 12.000 0.980 0.980 0.000   40 0.980
CPUPT8 17/12/2015 Call 12.500 0.705 0.705 0.000   0 0.705
CPUPU8 17/12/2015 Put 12.500 1.270 1.270 0.000   0 1.270
CPUP98 17/12/2015 Call 13.000 0.535 0.535 0.000   0 0.535
CPUPM8 17/12/2015 Put 13.000 1.600 1.600 0.000   0 1.600
CPUPR8 17/12/2015 Call 13.500 0.405 0.405 0.000   0 0.405
CPUPS8 17/12/2015 Put 13.500 1.960 1.960 0.000   0 1.960
CPUP58 17/12/2015 Call 14.000 0.300 0.300 0.000   0 0.300
CPUP68 17/12/2015 Put 14.000 2.350 2.350 0.000   30 2.350
CPUPX8 17/12/2015 Call 14.500 0.220 0.220 0.000   50 0.220
CPUPY8 17/12/2015 Put 14.500 2.765 2.765 0.000   0 2.765
CPUQ18 17/12/2015 Call 15.000 0.160 0.160 0.000   0 0.160
CPUQ28 17/12/2015 Put 15.000 3.200 3.200 0.000   0 3.200
CPUW78 23/03/2016 Call 9.500 2.605 2.605 0.000   0 2.605
CPUW88 23/03/2016 Put 9.500 0.165 0.165 0.000   0 0.165
CPUVW8 23/03/2016 Call 10.000 2.190 2.190 0.000   0 2.190
CPUVX8 23/03/2016 Put 10.000 0.260 0.260 0.000   0 0.260
CPUVR8 23/03/2016 Call 10.500 1.820 1.820 0.000   0 1.820
CPUVS8 23/03/2016 Put 10.500 0.395 0.395 0.000   0 0.395
CPUVH8 23/03/2016 Call 11.000 1.490 1.490 0.000   0 1.490
CPUVI8 23/03/2016 Put 11.000 0.565 0.565 0.000   0 0.565
CPUVN8 23/03/2016 Call 11.500 1.200 1.200 0.000   0 1.200
CPUVO8 23/03/2016 Put 11.500 0.775 0.775 0.000   0 0.775
CPUVF8 23/03/2016 Call 12.000 0.955 0.955 0.000   0 0.955
CPUVG8 23/03/2016 Put 12.000 1.025 1.025 0.000   0 1.025
CPUVJ8 23/03/2016 Call 12.500 0.750 0.750 0.000   0 0.750
CPUVK8 23/03/2016 Put 12.500 1.315 1.315 0.000   0 1.315
CPUVD8 23/03/2016 Call 13.000 0.580 0.580 0.000   0 0.580
CPUVE8 23/03/2016 Put 13.000 1.640 1.640 0.000   0 1.640
CPUVP8 23/03/2016 Call 13.500 0.445 0.445 0.000   0 0.445
CPUVQ8 23/03/2016 Put 13.500 1.995 1.995 0.000   0 1.995
CPUVB8 23/03/2016 Call 14.000 0.335 0.335 0.000   0 0.335
CPUVC8 23/03/2016 Put 14.000 2.375 2.375 0.000   0 2.375
CPUVL8 23/03/2016 Call 14.500 0.250 0.250 0.000   0 0.250
CPUVM8 23/03/2016 Put 14.500 2.785 2.785 0.000   0 2.785

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.