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 * 9.170 Up 0.150 9.170 9.250 9.200 9.280 9.120 2,522,554 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUN47 28/07/2016 Call 0.010 9.175 9.175 0.000   0 9.175
CPUJF7 28/07/2016 Call 7.250 1.940 1.940 0.000   0 1.940
CPUJG7 28/07/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CPUIK7 28/07/2016 Call 7.500 1.695 1.695 0.000   0 1.695
CPUIL7 28/07/2016 Put 7.500 0.002 0.002 0.000   0 0.002
CPUGO7 28/07/2016 Call 7.750 1.445 1.445 0.000   0 1.445
CPUGP7 28/07/2016 Put 7.750 0.005 0.005 0.000   0 0.005
CPUGM7 28/07/2016 Call 8.000 1.205 1.205 0.000   0 1.205
CPUGN7 28/07/2016 Put 8.000 0.015 0.015 0.000   0 0.015
CPUGK7 28/07/2016 Call 8.250 0.970 0.970 0.000   0 0.970
CPUGL7 28/07/2016 Put 8.250 0.030 0.030 0.000   0 0.030
CPUGQ7 28/07/2016 Call 8.500 0.750 0.750 0.000   0 0.750
CPUGR7 28/07/2016 Put 8.500 0.060 0.060 0.000   0 0.060
CPUFT7 28/07/2016 Call 8.750 0.555 0.555 0.000   0 0.555
CPUFU7 28/07/2016 Put 8.750 0.115 0.115 0.000   0 0.115
CPUFM7 28/07/2016 Call 9.000 0.385 0.385 0.000   0 0.385
CPUFN7 28/07/2016 Put 9.000 0.195 0.195 0.000   0 0.195
CPUEW7 28/07/2016 Call 9.250 0.255 0.255 0.000   0 0.255
CPUEX7 28/07/2016 Put 9.250 0.310 0.310 0.000   300 0.310
CPUF17 28/07/2016 Call 9.500 0.165 0.165 0.160 15 15 0.165
CPUF27 28/07/2016 Put 9.500 0.460 0.460 0.000 1,100 1,120 0.460
CPUQ87 28/07/2016 Call 9.510 0.160 0.160 0.000   0 0.160
CPUQ97 28/07/2016 Put 9.510 0.465 0.465 0.000   0 0.465
CPUFI7 28/07/2016 Call 9.750 0.105 0.105 0.090 33 303 0.105
CPUFJ7 28/07/2016 Put 9.750 0.645 0.645 0.000   356 0.645
CPUFK7 28/07/2016 Call 10.000 0.065 0.065 0.000   738 0.065
CPUFL7 28/07/2016 Put 10.000 0.855 0.855 0.000   81 0.855
CPUQB7 28/07/2016 Call 10.010 0.065 0.065 0.000   0 0.065
CPUQA7 28/07/2016 Put 10.010 0.860 0.860 0.000   0 0.860
CPUEU7 28/07/2016 Call 10.250 0.045 0.045 0.000   681 0.045
CPUEV7 28/07/2016 Put 10.250 1.090 1.090 0.000   0 1.090
CPUF57 28/07/2016 Call 10.500 0.035 0.035 0.000   882 0.035
CPUF67 28/07/2016 Put 10.500 1.330 1.330 0.000   150 1.330
CPUF77 28/07/2016 Call 10.750 0.025 0.025 0.000   965 0.025
CPUF87 28/07/2016 Put 10.750 1.580 1.580 0.000   0 1.580
CPUFO7 28/07/2016 Call 11.000 0.020 0.020 0.025 70 12,878 0.020
CPUFP7 28/07/2016 Put 11.000 1.830 1.830 0.000   102 1.830
CPUES7 28/07/2016 Call 11.250 0.015 0.015 0.000   0 0.015
CPUET7 28/07/2016 Put 11.250 2.080 2.080 0.000   0 2.080
CPUF37 28/07/2016 Call 11.500 0.009 0.009 0.000   0 0.009
CPUF47 28/07/2016 Put 11.500 2.330 2.330 0.000   0 2.330
CPUF97 28/07/2016 Call 11.750 0.006 0.006 0.000   5 0.006
CPUFF7 28/07/2016 Put 11.750 2.580 2.580 0.000   0 2.580
CPUFQ7 28/07/2016 Call 12.000 0.004 0.004 0.000   0 0.004
CPUFR7 28/07/2016 Put 12.000 2.830 2.830 0.000   0 2.830
CPUEY7 28/07/2016 Call 12.250 0.002 0.002 0.000   0 0.002
CPUEZ7 28/07/2016 Put 12.250 3.080 3.080 0.000   0 3.080
CPUFG7 28/07/2016 Call 12.500 0.001 0.001 0.000   0 0.001
CPUFH7 28/07/2016 Put 12.500 3.335 3.335 0.000   0 3.335
CPUPU7 25/08/2016 Call 0.010 9.025 9.025 0.000   0 9.025
CPUJR7 25/08/2016 Call 7.250 1.955 1.955 0.000   0 1.955
CPUJS7 25/08/2016 Put 7.250 0.015 0.015 0.000   0 0.015
CPUK67 25/08/2016 Call 7.500 1.705 1.705 0.000   0 1.705
CPUK77 25/08/2016 Put 7.500 0.030 0.030 0.000   90 0.030
CPUJT7 25/08/2016 Call 7.750 1.465 1.465 0.000   0 1.465
CPUJU7 25/08/2016 Put 7.750 0.055 0.055 0.000   0 0.055
CPUJL7 25/08/2016 Call 8.000 1.235 1.235 0.000   0 1.235
CPUJM7 25/08/2016 Put 8.000 0.085 0.085 0.000   0 0.085
CPUKC7 25/08/2016 Call 8.250 1.015 1.015 0.000   0 1.015
CPUKD7 25/08/2016 Put 8.250 0.130 0.130 0.000   0 0.130
CPUK87 25/08/2016 Call 8.500 0.815 0.815 0.000   0 0.815
CPUK97 25/08/2016 Put 8.500 0.195 0.195 0.000   0 0.195
CPUJV7 25/08/2016 Call 8.750 0.635 0.635 0.000   0 0.635
CPUJW7 25/08/2016 Put 8.750 0.280 0.280 0.000   150 0.280
CPUJN7 25/08/2016 Call 9.000 0.480 0.480 0.000   0 0.480
CPUJO7 25/08/2016 Put 9.000 0.390 0.390 0.375 60 98 0.390
CPUKA7 25/08/2016 Call 9.250 0.350 0.350 0.000   0 0.350
CPUKB7 25/08/2016 Put 9.250 0.525 0.525 0.000   30 0.525
CPUK47 25/08/2016 Call 9.500 0.250 0.250 0.000   0 0.250
CPUK57 25/08/2016 Put 9.500 0.685 0.685 0.000   417 0.685
CPUQC7 25/08/2016 Call 9.510 0.215 0.215 0.000   0 0.215
CPUQD7 25/08/2016 Put 9.510 0.690 0.690 0.000   0 0.690
CPUJZ7 25/08/2016 Call 9.750 0.170 0.170 0.000   33 0.170
CPUK17 25/08/2016 Put 9.750 0.870 0.870 0.000   30 0.870
CPUJP7 25/08/2016 Call 10.000 0.115 0.115 0.000 3,300 3,600 0.115
CPUJQ7 25/08/2016 Put 10.000 1.070 1.070 0.000   377 1.070
CPUQF7 25/08/2016 Call 10.010 0.100 0.100 0.000   0 0.100
CPUQE7 25/08/2016 Put 10.010 1.075 1.075 0.000   0 1.075
CPUKE7 25/08/2016 Call 10.250 0.075 0.075 0.000   53 0.075
CPUKF7 25/08/2016 Put 10.250 1.280 1.280 0.000   15 1.280
CPUK27 25/08/2016 Call 10.500 0.045 0.045 0.000   292 0.045
CPUK37 25/08/2016 Put 10.500 1.505 1.505 0.000   9 1.505
CPUJX7 25/08/2016 Call 10.750 0.030 0.030 0.000   350 0.030
CPUJY7 25/08/2016 Put 10.750 1.735 1.735 0.000   0 1.735
CPUKH7 25/08/2016 Call 11.000 0.020 0.020 0.000   0 0.020
CPUKI7 25/08/2016 Put 11.000 1.975 1.975 0.000   0 1.975
CPUKJ7 25/08/2016 Call 11.250 0.010 0.010 0.000   14 0.010
CPUKK7 25/08/2016 Put 11.250 2.220 2.220 0.000   0 2.220
CPUKL7 25/08/2016 Call 11.500 0.006 0.006 0.000   28 0.006
CPUKM7 25/08/2016 Put 11.500 2.465 2.465 0.000   0 2.465
CPUKN7 25/08/2016 Call 11.750 0.003 0.003 0.000   0 0.003
CPUKO7 25/08/2016 Put 11.750 2.715 2.715 0.000   0 2.715
CPUM57 25/08/2016 Call 12.000 0.002 0.002 0.000   0 0.002
CPUM67 25/08/2016 Put 12.000 2.965 2.965 0.000   0 2.965
CPUN97 25/08/2016 Call 12.250 0.001 0.001 0.000   0 0.001
CPUNK7 25/08/2016 Put 12.250 3.215 3.215 0.000   0 3.215
CPUPV7 25/08/2016 Call 12.500 0.001 0.001 0.000   0 0.001
CPUPW7 25/08/2016 Put 12.500 3.465 3.465 0.000   0 3.465
CPUY19 29/09/2016 Call 0.010 9.045 9.045 0.000   0 9.045
CPUJH7 29/09/2016 Call 7.250 1.960 1.960 0.000   0 1.960
CPUJI7 29/09/2016 Put 7.250 0.040 0.040 0.000   0 0.040
CPUUK9 29/09/2016 Call 7.500 1.715 1.715 0.000   0 1.715
CPUUL9 29/09/2016 Put 7.500 0.065 0.065 0.000   0 0.065
CPUGU7 29/09/2016 Call 7.750 1.480 1.480 0.000   0 1.480
CPUGV7 29/09/2016 Put 7.750 0.095 0.095 0.000   0 0.095
CPUTZ9 29/09/2016 Call 8.000 1.260 1.260 0.000   0 1.260
CPUU19 29/09/2016 Put 8.000 0.140 0.140 0.000   0 0.140
CPUGS7 29/09/2016 Call 8.250 1.050 1.050 0.000   0 1.050
CPUGT7 29/09/2016 Put 8.250 0.195 0.195 0.000   40 0.195
CPUSQ9 29/09/2016 Call 8.500 0.860 0.860 0.000   0 0.860
CPUSR9 29/09/2016 Put 8.500 0.265 0.265 0.000   0 0.265
CPUXA9 29/09/2016 Call 8.750 0.695 0.695 0.000   0 0.695
CPUXB9 29/09/2016 Put 8.750 0.355 0.355 0.000   0 0.355
CPUSS9 29/09/2016 Call 9.000 0.545 0.545 0.000   0 0.545
CPUST9 29/09/2016 Put 9.000 0.470 0.470 0.000   0 0.470
CPUX49 29/09/2016 Call 9.250 0.425 0.425 0.000   0 0.425
CPUX59 29/09/2016 Put 9.250 0.605 0.605 0.000   0 0.605
CPUNS9 29/09/2016 Call 9.500 0.320 0.320 0.000   60 0.320
CPUNT9 29/09/2016 Put 9.500 0.760 0.760 0.000   30 0.760
CPUXC9 29/09/2016 Call 9.750 0.240 0.240 0.000   6 0.240
CPUXD9 29/09/2016 Put 9.750 0.930 0.930 0.000   13 0.930
CPUKU9 29/09/2016 Call 10.000 0.180 0.180 0.000   60 0.180
CPUKV9 29/09/2016 Put 10.000 1.120 1.120 0.000   25 1.120
CPUX69 29/09/2016 Call 10.250 0.130 0.130 0.000   53 0.130
CPUX79 29/09/2016 Put 10.250 1.325 1.325 0.000   173 1.325
CPUJA9 29/09/2016 Call 10.500 0.095 0.095 0.000   134 0.095
CPUJB9 29/09/2016 Put 10.500 1.540 1.540 0.000   10 1.540
CPUX89 29/09/2016 Call 10.750 0.070 0.070 0.000   274 0.070
CPUX99 29/09/2016 Put 10.750 1.765 1.765 0.000 5 25 1.765
CPUJ39 29/09/2016 Call 11.000 0.050 0.050 0.000   0 0.050
CPUJ49 29/09/2016 Put 11.000 1.995 1.995 1.980 6 10 1.995
CPUWZ9 29/09/2016 Call 11.250 0.035 0.035 0.000   0 0.035
CPUX19 29/09/2016 Put 11.250 2.230 2.230 0.000   0 2.230
CPUIW9 29/09/2016 Call 11.500 0.025 0.025 0.000   0 0.025
CPUIX9 29/09/2016 Put 11.500 2.475 2.475 0.000   0 2.475
CPUXF9 29/09/2016 Call 11.750 0.015 0.015 0.000   0 0.015
CPUXG9 29/09/2016 Put 11.750 2.720 2.720 0.000   0 2.720
CPUJ19 29/09/2016 Call 12.000 0.010 0.010 0.000   0 0.010
CPUJ29 29/09/2016 Put 12.000 2.965 2.965 0.000   0 2.965
CPUX29 29/09/2016 Call 12.250 0.008 0.008 0.000   0 0.008
CPUX39 29/09/2016 Put 12.250 3.210 3.210 0.000   0 3.210
CPUIS9 29/09/2016 Call 12.500 0.005 0.005 0.000   0 0.005
CPUIT9 29/09/2016 Put 12.500 3.460 3.460 0.000   0 3.460
CPUYC9 29/09/2016 Call 12.750 0.004 0.004 0.000   92 0.004
CPUYD9 29/09/2016 Put 12.750 3.710 3.710 0.000   0 3.710
CPUIQ9 29/09/2016 Call 13.000 0.002 0.002 0.000   0 0.002
CPUIR9 29/09/2016 Put 13.000 3.955 3.955 0.000   0 3.955
CPUZR9 29/09/2016 Call 13.250 0.002 0.002 0.000   0 0.002
CPUZS9 29/09/2016 Put 13.250 4.205 4.205 0.000   0 4.205
CPUIU9 29/09/2016 Call 13.500 0.001 0.001 0.000   0 0.001
CPUIV9 29/09/2016 Put 13.500 4.455 4.455 0.000   0 4.455
CPUB37 29/09/2016 Call 13.750 0.001 0.001 0.000   0 0.001
CPUB47 29/09/2016 Put 13.750 4.705 4.705 0.000   0 4.705
CPUIY9 29/09/2016 Call 14.000 0.000 0.000 0.000   0 0.000
CPUIZ9 29/09/2016 Put 14.000 4.955 4.955 0.000   0 4.955
CPUIO9 29/09/2016 Call 14.500 0.000 0.000 0.000   0 0.000
CPUIP9 29/09/2016 Put 14.500 5.455 5.455 0.000   0 5.455
CPUJ59 29/09/2016 Call 15.000 0.000 0.000 0.000   0 0.000
CPUJ69 29/09/2016 Put 15.000 5.955 5.955 0.000   0 5.955
CPUSA7 27/10/2016 Call 7.250 1.960 1.960 0.000   0 1.960
CPUSB7 27/10/2016 Put 7.250 0.070 0.070 0.000   0 0.070
CPURP7 27/10/2016 Call 7.500 1.725 1.725 0.000   0 1.725
CPURQ7 27/10/2016 Put 7.500 0.095 0.095 0.000   0 0.095
CPURR7 27/10/2016 Call 7.750 1.495 1.495 0.000   0 1.495
CPURS7 27/10/2016 Put 7.750 0.130 0.130 0.000   0 0.130
CPURT7 27/10/2016 Call 8.000 1.280 1.280 0.000   0 1.280
CPURU7 27/10/2016 Put 8.000 0.180 0.180 0.000   0 0.180
CPUMF7 27/10/2016 Call 8.250 1.085 1.085 0.000   0 1.085
CPUMG7 27/10/2016 Put 8.250 0.240 0.240 0.000   0 0.240
CPUMT7 27/10/2016 Call 8.500 0.905 0.905 0.000   0 0.905
CPUMU7 27/10/2016 Put 8.500 0.315 0.315 0.000   0 0.315
CPUN27 27/10/2016 Call 8.750 0.745 0.745 0.000   0 0.745
CPUN37 27/10/2016 Put 8.750 0.410 0.410 0.000   0 0.410
CPUMB7 27/10/2016 Call 9.000 0.605 0.605 0.000   0 0.605
CPUMC7 27/10/2016 Put 9.000 0.525 0.525 0.000   0 0.525
CPUMJ7 27/10/2016 Call 9.250 0.485 0.485 0.000   0 0.485
CPUMK7 27/10/2016 Put 9.250 0.655 0.655 0.000   0 0.655
CPUMR7 27/10/2016 Call 9.500 0.385 0.385 0.000   0 0.385
CPUMS7 27/10/2016 Put 9.500 0.805 0.805 0.000   0 0.805
CPUMZ7 27/10/2016 Call 9.750 0.300 0.300 0.000   0 0.300
CPUN17 27/10/2016 Put 9.750 0.975 0.975 0.000   0 0.975
CPUM97 27/10/2016 Call 10.000 0.230 0.230 0.000   0 0.230
CPUMA7 27/10/2016 Put 10.000 1.155 1.155 0.000   0 1.155
CPUMH7 27/10/2016 Call 10.250 0.175 0.175 0.000   0 0.175
CPUMI7 27/10/2016 Put 10.250 1.350 1.350 0.000   0 1.350
CPUMP7 27/10/2016 Call 10.500 0.130 0.130 0.000   0 0.130
CPUMQ7 27/10/2016 Put 10.500 1.555 1.555 0.000   0 1.555
CPUMV7 27/10/2016 Call 10.750 0.095 0.095 0.000   0 0.095
CPUMW7 27/10/2016 Put 10.750 1.775 1.775 0.000   0 1.775
CPUMD7 27/10/2016 Call 11.000 0.070 0.070 0.000   0 0.070
CPUME7 27/10/2016 Put 11.000 2.000 2.000 0.000   0 2.000
CPUML7 27/10/2016 Call 11.250 0.055 0.055 0.000   0 0.055
CPUMM7 27/10/2016 Put 11.250 2.235 2.235 0.000   0 2.235
CPUMN7 27/10/2016 Call 11.500 0.040 0.040 0.000   10 0.040
CPUMO7 27/10/2016 Put 11.500 2.475 2.475 0.000   0 2.475
CPUMX7 27/10/2016 Call 11.750 0.025 0.025 0.000   0 0.025
CPUMY7 27/10/2016 Put 11.750 2.715 2.715 0.000   0 2.715
CPUN57 27/10/2016 Call 12.000 0.020 0.020 0.000   120 0.020
CPUN67 27/10/2016 Put 12.000 2.965 2.965 0.000   0 2.965
CPUNL7 27/10/2016 Call 12.250 0.015 0.015 0.000   0 0.015
CPUNM7 27/10/2016 Put 12.250 3.210 3.210 0.000   0 3.210
CPUPX7 27/10/2016 Call 12.500 0.010 0.010 0.000   0 0.010
CPUPY7 27/10/2016 Put 12.500 3.460 3.460 0.000   0 3.460
CPUSC7 24/11/2016 Call 7.250 1.980 1.980 0.000   0 1.980
CPUSD7 24/11/2016 Put 7.250 0.090 0.090 0.000   0 0.090
CPURV7 24/11/2016 Call 7.500 1.745 1.745 0.000   0 1.745
CPURW7 24/11/2016 Put 7.500 0.120 0.120 0.000   0 0.120
CPURX7 24/11/2016 Call 7.750 1.520 1.520 0.000   0 1.520
CPURY7 24/11/2016 Put 7.750 0.160 0.160 0.000   0 0.160
CPURZ7 24/11/2016 Call 8.000 1.310 1.310 0.000   0 1.310
CPUS17 24/11/2016 Put 8.000 0.210 0.210 0.000   0 0.210
CPUQ67 24/11/2016 Call 8.250 1.120 1.120 0.000   0 1.120
CPUQ77 24/11/2016 Put 8.250 0.275 0.275 0.000   0 0.275
CPUQ47 24/11/2016 Call 8.500 0.940 0.940 0.000   0 0.940
CPUQ57 24/11/2016 Put 8.500 0.350 0.350 0.000   0 0.350
CPUPS7 24/11/2016 Call 8.750 0.780 0.780 0.000   0 0.780
CPUPT7 24/11/2016 Put 8.750 0.445 0.445 0.000   0 0.445
CPUNZ7 24/11/2016 Call 9.000 0.635 0.635 0.000   0 0.635
CPUP17 24/11/2016 Put 9.000 0.555 0.555 0.000   0 0.555
CPUNV7 24/11/2016 Call 9.250 0.515 0.515 0.000   0 0.515
CPUNW7 24/11/2016 Put 9.250 0.685 0.685 0.000   0 0.685
CPUP87 24/11/2016 Call 9.500 0.410 0.410 0.000   0 0.410
CPUP97 24/11/2016 Put 9.500 0.835 0.835 0.000   0 0.835
CPUPO7 24/11/2016 Call 9.750 0.325 0.325 0.000   0 0.325
CPUPP7 24/11/2016 Put 9.750 0.995 0.995 0.000   0 0.995
CPUP27 24/11/2016 Call 10.000 0.250 0.250 0.000   0 0.250
CPUP37 24/11/2016 Put 10.000 1.175 1.175 0.000   0 1.175
CPUNP7 24/11/2016 Call 10.250 0.195 0.195 0.000   8 0.195
CPUNQ7 24/11/2016 Put 10.250 1.370 1.370 0.000   0 1.370
CPUP67 24/11/2016 Call 10.500 0.150 0.150 0.000   0 0.150
CPUP77 24/11/2016 Put 10.500 1.575 1.575 0.000   0 1.575
CPUPM7 24/11/2016 Call 10.750 0.115 0.115 0.000   16 0.115
CPUPN7 24/11/2016 Put 10.750 1.790 1.790 0.000   0 1.790
CPUP47 24/11/2016 Call 11.000 0.090 0.090 0.000   0 0.090
CPUP57 24/11/2016 Put 11.000 2.015 2.015 0.000   0 2.015
CPUNR7 24/11/2016 Call 11.250 0.070 0.070 0.000   171 0.070
CPUNS7 24/11/2016 Put 11.250 2.250 2.250 0.000   0 2.250
CPUPQ7 24/11/2016 Call 11.500 0.060 0.060 0.000   0 0.060
CPUPR7 24/11/2016 Put 11.500 2.485 2.485 0.000   0 2.485
CPUNX7 24/11/2016 Call 11.750 0.045 0.045 0.000   143 0.045
CPUNY7 24/11/2016 Put 11.750 2.725 2.725 0.000   0 2.725
CPUNT7 24/11/2016 Call 12.000 0.040 0.040 0.000   0 0.040
CPUNU7 24/11/2016 Put 12.000 2.965 2.965 0.000   0 2.965
CPUPK7 24/11/2016 Call 12.250 0.030 0.030 0.000   0 0.030
CPUPL7 24/11/2016 Put 12.250 3.210 3.210 0.000   0 3.210
CPUPZ7 24/11/2016 Call 12.500 0.025 0.025 0.000   0 0.025
CPUQ17 24/11/2016 Put 12.500 3.460 3.460 0.000   0 3.460
CPUDP7 22/12/2016 Call 0.010 9.090 9.090 0.000   0 9.090
CPUJJ7 22/12/2016 Call 7.250 1.990 1.990 0.000   0 1.990
CPUJK7 22/12/2016 Put 7.250 0.115 0.115 0.000   0 0.115
CPUUM9 22/12/2016 Call 7.500 1.765 1.765 0.000   0 1.765
CPUUN9 22/12/2016 Put 7.500 0.150 0.150 0.000   0 0.150
CPUGW7 22/12/2016 Call 7.750 1.550 1.550 0.000   0 1.550
CPUGX7 22/12/2016 Put 7.750 0.190 0.190 0.000   0 0.190
CPUU29 22/12/2016 Call 8.000 1.345 1.345 0.000   0 1.345
CPUU39 22/12/2016 Put 8.000 0.245 0.245 0.000   0 0.245
CPUGY7 22/12/2016 Call 8.250 1.160 1.160 0.000   0 1.160
CPUGZ7 22/12/2016 Put 8.250 0.315 0.315 0.000   0 0.315
CPUSU9 22/12/2016 Call 8.500 0.990 0.990 0.000   0 0.990
CPUSV9 22/12/2016 Put 8.500 0.395 0.395 0.000   0 0.395
CPUE57 22/12/2016 Call 8.750 0.835 0.835 0.000   0 0.835
CPUE67 22/12/2016 Put 8.750 0.490 0.490 0.000   0 0.490
CPUSW9 22/12/2016 Call 9.000 0.695 0.695 0.000   0 0.695
CPUSX9 22/12/2016 Put 9.000 0.600 0.600 0.000   95 0.600
CPUDW7 22/12/2016 Call 9.250 0.575 0.575 0.000   0 0.575
CPUDX7 22/12/2016 Put 9.250 0.730 0.730 0.000   0 0.730
CPUNU9 22/12/2016 Call 9.500 0.470 0.470 0.000   0 0.470
CPUNV9 22/12/2016 Put 9.500 0.875 0.875 0.000   60 0.875
CPUCU7 22/12/2016 Call 9.750 0.380 0.380 0.000   30 0.380
CPUCV7 22/12/2016 Put 9.750 1.035 1.035 0.000   0 1.035
CPUMY9 22/12/2016 Call 10.000 0.300 0.300 0.000   0 0.300
CPUMZ9 22/12/2016 Put 10.000 1.210 1.210 0.000   15 1.210
CPUCI7 22/12/2016 Call 10.250 0.240 0.240 0.000   0 0.240
CPUCJ7 22/12/2016 Put 10.250 1.400 1.400 0.000   18 1.400
CPUMI9 22/12/2016 Call 10.500 0.190 0.190 0.000   10 0.190
CPUMJ9 22/12/2016 Put 10.500 1.600 1.600 0.000   0 1.600
CPUCO7 22/12/2016 Call 10.750 0.145 0.145 0.000   0 0.145
CPUCP7 22/12/2016 Put 10.750 1.815 1.815 0.000   0 1.815
CPUMW9 22/12/2016 Call 11.000 0.115 0.115 0.000   24 0.115
CPUMX9 22/12/2016 Put 11.000 2.035 2.035 0.000   8 2.035
CPUCM7 22/12/2016 Call 11.250 0.090 0.090 0.000   183 0.090
CPUCN7 22/12/2016 Put 11.250 2.260 2.260 0.000   0 2.260
CPUMU9 22/12/2016 Call 11.500 0.065 0.065 0.000   139 0.065
CPUMV9 22/12/2016 Put 11.500 2.495 2.495 0.000   0 2.495
CPUCS7 22/12/2016 Call 11.750 0.050 0.050 0.000   24 0.050
CPUCT7 22/12/2016 Put 11.750 2.730 2.730 0.000   0 2.730
CPUMO9 22/12/2016 Call 12.000 0.040 0.040 0.000   0 0.040
CPUMP9 22/12/2016 Put 12.000 2.975 2.975 0.000   20 2.975
CPUCK7 22/12/2016 Call 12.250 0.030 0.030 0.000   0 0.030
CPUCL7 22/12/2016 Put 12.250 3.215 3.215 0.000   0 3.215
CPUMS9 22/12/2016 Call 12.500 0.020 0.020 0.000   0 0.020
CPUMT9 22/12/2016 Put 12.500 3.460 3.460 0.000   0 3.460
CPUCQ7 22/12/2016 Call 12.750 0.015 0.015 0.000   15 0.015
CPUCR7 22/12/2016 Put 12.750 3.710 3.710 0.000   0 3.710
CPUMM9 22/12/2016 Call 13.000 0.010 0.010 0.000   0 0.010
CPUMN9 22/12/2016 Put 13.000 3.955 3.955 0.000   0 3.955
CPUDQ7 22/12/2016 Call 13.250 0.009 0.009 0.000   0 0.009
CPUDR7 22/12/2016 Put 13.250 4.205 4.205 0.000   0 4.205
CPUMK9 22/12/2016 Call 13.500 0.007 0.007 0.000   0 0.007
CPUML9 22/12/2016 Put 13.500 4.455 4.455 0.000   0 4.455
CPUMQ9 22/12/2016 Call 14.000 0.004 0.004 0.000   0 0.004
CPUMR9 22/12/2016 Put 14.000 4.955 4.955 0.000   0 4.955
CPUNY9 22/12/2016 Call 14.500 0.002 0.002 0.000   0 0.002
CPUNZ9 22/12/2016 Put 14.500 5.455 5.455 0.000   0 5.455
CPULM7 30/03/2017 Call 0.010 8.970 8.970 0.000   0 8.970
CPUIM7 30/03/2017 Call 7.000 2.250 2.250 0.000   0 2.250
CPUIN7 30/03/2017 Put 7.000 0.165 0.165 0.000   0 0.165
CPUSE7 30/03/2017 Call 7.250 2.030 2.030 0.000   0 2.030
CPUSF7 30/03/2017 Put 7.250 0.205 0.205 0.000   0 0.205
CPUI37 30/03/2017 Call 7.500 1.820 1.820 0.000   0 1.820
CPUI47 30/03/2017 Put 7.500 0.255 0.255 0.000   0 0.255
CPULP7 30/03/2017 Call 7.750 1.620 1.620 0.000   0 1.620
CPULQ7 30/03/2017 Put 7.750 0.315 0.315 0.000   0 0.315
CPUI17 30/03/2017 Call 8.000 1.430 1.430 0.000   0 1.430
CPUI27 30/03/2017 Put 8.000 0.385 0.385 0.000   0 0.385
CPUL27 30/03/2017 Call 8.250 1.260 1.260 0.000   0 1.260
CPUL37 30/03/2017 Put 8.250 0.470 0.470 0.000   0 0.470
CPUXP9 30/03/2017 Call 8.500 1.095 1.095 0.000   0 1.095
CPUXQ9 30/03/2017 Put 8.500 0.560 0.560 0.000   0 0.560
CPUKR7 30/03/2017 Call 8.750 0.950 0.950 0.000   0 0.950
CPUKS7 30/03/2017 Put 8.750 0.670 0.670 0.000   30 0.670
CPUXR9 30/03/2017 Call 9.000 0.815 0.815 0.000   0 0.815
CPUXS9 30/03/2017 Put 9.000 0.790 0.790 0.000   0 0.790
CPUKZ7 30/03/2017 Call 9.250 0.695 0.695 0.000   0 0.695
CPUL17 30/03/2017 Put 9.250 0.915 0.915 0.000   0 0.915
CPUXN9 30/03/2017 Call 9.500 0.590 0.590 0.000   0 0.590
CPUXO9 30/03/2017 Put 9.500 1.065 1.065 0.000   0 1.065
CPUKP7 30/03/2017 Call 9.750 0.495 0.495 0.000   0 0.495
CPUKQ7 30/03/2017 Put 9.750 1.225 1.225 0.000   0 1.225
CPUXT9 30/03/2017 Call 10.000 0.415 0.415 0.000   40 0.415
CPUXU9 30/03/2017 Put 10.000 1.390 1.390 1.280 11 51 1.390
CPUKV7 30/03/2017 Call 10.250 0.345 0.345 0.000   0 0.345
CPUKW7 30/03/2017 Put 10.250 1.575 1.575 0.000   10 1.575
CPUXL9 30/03/2017 Call 10.500 0.285 0.285 0.000   0 0.285
CPUXM9 30/03/2017 Put 10.500 1.765 1.765 0.000   0 1.765
CPUKX7 30/03/2017 Call 10.750 0.235 0.235 0.000   0 0.235
CPUKY7 30/03/2017 Put 10.750 1.965 1.965 0.000   0 1.965
CPUXV9 30/03/2017 Call 11.000 0.195 0.195 0.000   0 0.195
CPUXW9 30/03/2017 Put 11.000 2.170 2.170 0.000   0 2.170
CPUKT7 30/03/2017 Call 11.250 0.160 0.160 0.000   0 0.160
CPUKU7 30/03/2017 Put 11.250 2.385 2.385 0.000   0 2.385
CPUXH9 30/03/2017 Call 11.500 0.130 0.130 0.000   0 0.130
CPUXI9 30/03/2017 Put 11.500 2.605 2.605 0.000   0 2.605
CPUM37 30/03/2017 Call 11.750 0.105 0.105 0.000   0 0.105
CPUM47 30/03/2017 Put 11.750 2.830 2.830 0.000   0 2.830
CPUXY9 30/03/2017 Call 12.000 0.085 0.085 0.000   0 0.085
CPUXZ9 30/03/2017 Put 12.000 3.060 3.060 0.000   0 3.060
CPUNN7 30/03/2017 Call 12.250 0.070 0.070 0.000   0 0.070
CPUNO7 30/03/2017 Put 12.250 3.290 3.290 0.000   0 3.290
CPUXJ9 30/03/2017 Call 12.500 0.055 0.055 0.000   0 0.055
CPUXK9 30/03/2017 Put 12.500 3.525 3.525 0.000   0 3.525
CPUYE9 30/03/2017 Call 13.000 0.035 0.035 0.000   0 0.035
CPUYF9 30/03/2017 Put 13.000 4.005 4.005 0.000   0 4.005
CPUZL9 30/03/2017 Call 13.500 0.025 0.025 0.000   0 0.025
CPUZM9 30/03/2017 Put 13.500 4.490 4.490 0.000   0 4.490
CPUB57 30/03/2017 Call 14.000 0.015 0.015 0.000   0 0.015
CPUB67 30/03/2017 Put 14.000 4.980 4.980 0.000   0 4.980
CPURK7 29/06/2017 Call 0.010 9.000 9.000 0.000   0 9.000
CPUIO7 29/06/2017 Call 7.000 2.285 2.285 0.000   0 2.285
CPUIP7 29/06/2017 Put 7.000 0.220 0.220 0.000   0 0.220
CPUSG7 29/06/2017 Call 7.250 2.080 2.080 0.000   0 2.080
CPUSH7 29/06/2017 Put 7.250 0.270 0.270 0.000   0 0.270
CPUI77 29/06/2017 Call 7.500 1.880 1.880 0.000   0 1.880
CPUI87 29/06/2017 Put 7.500 0.325 0.325 0.000   0 0.325
CPUS27 29/06/2017 Call 7.750 1.690 1.690 0.000   0 1.690
CPUS37 29/06/2017 Put 7.750 0.395 0.395 0.000   0 0.395
CPUI57 29/06/2017 Call 8.000 1.515 1.515 0.000   0 1.515
CPUI67 29/06/2017 Put 8.000 0.470 0.470 0.000   0 0.470
CPURL7 29/06/2017 Call 8.250 1.350 1.350 0.000   0 1.350
CPURM7 29/06/2017 Put 8.250 0.555 0.555 0.000   0 0.555
CPUE17 29/06/2017 Call 8.500 1.195 1.195 0.000   0 1.195
CPUE27 29/06/2017 Put 8.500 0.650 0.650 0.000   0 0.650
CPUQK7 29/06/2017 Call 8.750 1.055 1.055 0.000   0 1.055
CPUQL7 29/06/2017 Put 8.750 0.760 0.760 0.000   0 0.760
CPUDS7 29/06/2017 Call 9.000 0.925 0.925 0.000   0 0.925
CPUDT7 29/06/2017 Put 9.000 0.880 0.880 0.840 15 15 0.880
CPUQU7 29/06/2017 Call 9.250 0.810 0.810 0.000   0 0.810
CPUQV7 29/06/2017 Put 9.250 1.015 1.015 0.000   0 1.015
CPUCY7 29/06/2017 Call 9.500 0.705 0.705 0.000   0 0.705
CPUCZ7 29/06/2017 Put 9.500 1.160 1.160 0.000   0 1.160
CPUQM7 29/06/2017 Call 9.750 0.605 0.605 0.000   0 0.605
CPUQN7 29/06/2017 Put 9.750 1.315 1.315 0.000   0 1.315
CPUDN7 29/06/2017 Call 10.000 0.525 0.525 0.000   0 0.525
CPUDO7 29/06/2017 Put 10.000 1.480 1.480 0.000   0 1.480
CPUQS7 29/06/2017 Call 10.250 0.450 0.450 0.000   0 0.450
CPUQT7 29/06/2017 Put 10.250 1.655 1.655 0.000   0 1.655
CPUCW7 29/06/2017 Call 10.500 0.390 0.390 0.000   0 0.390
CPUCX7 29/06/2017 Put 10.500 1.845 1.845 0.000   0 1.845
CPUQQ7 29/06/2017 Call 10.750 0.330 0.330 0.000   0 0.330
CPUQR7 29/06/2017 Put 10.750 2.035 2.035 0.000   0 2.035
CPUD37 29/06/2017 Call 11.000 0.285 0.285 0.000   0 0.285
CPUD47 29/06/2017 Put 11.000 2.235 2.235 0.000   0 2.235
CPUQG7 29/06/2017 Call 11.250 0.240 0.240 0.000   0 0.240
CPUQH7 29/06/2017 Put 11.250 2.445 2.445 0.000   0 2.445
CPUD97 29/06/2017 Call 11.500 0.205 0.205 0.000   0 0.205
CPUDK7 29/06/2017 Put 11.500 2.660 2.660 0.000   0 2.660
CPUQO7 29/06/2017 Call 11.750 0.175 0.175 0.000   0 0.175
CPUQP7 29/06/2017 Put 11.750 2.875 2.875 0.000   0 2.875
CPUD57 29/06/2017 Call 12.000 0.150 0.150 0.000   0 0.150
CPUD67 29/06/2017 Put 12.000 3.095 3.095 0.000   0 3.095
CPUQI7 29/06/2017 Call 12.250 0.125 0.125 0.000   0 0.125
CPUQJ7 29/06/2017 Put 12.250 3.325 3.325 0.000   0 3.325
CPUDL7 29/06/2017 Call 12.500 0.105 0.105 0.000   0 0.105
CPUDM7 29/06/2017 Put 12.500 3.555 3.555 0.000   0 3.555
CPUD17 29/06/2017 Call 13.000 0.075 0.075 0.000   0 0.075
CPUD27 29/06/2017 Put 13.000 4.025 4.025 0.000   0 4.025
CPUD77 29/06/2017 Call 13.500 0.055 0.055 0.000   0 0.055
CPUD87 29/06/2017 Put 13.500 4.505 4.505 0.000   0 4.505
CPUS47 28/09/2017 Call 7.000 2.310 2.310 0.000   0 2.310
CPUS57 28/09/2017 Put 7.000 0.310 0.310 0.000   0 0.310
CPULN7 28/09/2017 Call 7.500 1.925 1.925 0.000   0 1.925
CPULO7 28/09/2017 Put 7.500 0.435 0.435 0.000   0 0.435
CPULK7 28/09/2017 Call 8.000 1.585 1.585 0.000   0 1.585
CPULL7 28/09/2017 Put 8.000 0.600 0.600 0.000   0 0.600
CPUL67 28/09/2017 Call 8.500 1.285 1.285 0.000   0 1.285
CPUL77 28/09/2017 Put 8.500 0.805 0.805 0.000   0 0.805
CPULG7 28/09/2017 Call 9.000 1.025 1.025 0.000   0 1.025
CPULH7 28/09/2017 Put 9.000 1.045 1.045 0.000   0 1.045
CPUL87 28/09/2017 Call 9.500 0.805 0.805 0.000   0 0.805
CPUL97 28/09/2017 Put 9.500 1.320 1.320 0.000   0 1.320
CPULI7 28/09/2017 Call 10.000 0.625 0.625 0.000   0 0.625
CPULJ7 28/09/2017 Put 10.000 1.635 1.635 0.000   0 1.635
CPULA7 28/09/2017 Call 10.500 0.480 0.480 0.000   0 0.480
CPULB7 28/09/2017 Put 10.500 1.985 1.985 0.000   0 1.985
CPULC7 28/09/2017 Call 11.000 0.365 0.365 0.000   0 0.365
CPULD7 28/09/2017 Put 11.000 2.360 2.360 0.000   0 2.360
CPUL47 28/09/2017 Call 11.500 0.270 0.270 0.000   0 0.270
CPUL57 28/09/2017 Put 11.500 2.765 2.765 0.000   0 2.765
CPULE7 28/09/2017 Call 12.000 0.205 0.205 0.000   0 0.205
CPULF7 28/09/2017 Put 12.000 3.195 3.195 0.000   0 3.195
CPUM77 28/09/2017 Call 12.500 0.155 0.155 0.000   0 0.155
CPUM87 28/09/2017 Put 12.500 3.640 3.640 0.000   0 3.640
CPUQ27 28/09/2017 Call 13.000 0.115 0.115 0.000   0 0.115
CPUQ37 28/09/2017 Put 13.000 4.100 4.100 0.000   0 4.100
CPUS67 21/12/2017 Call 7.000 2.355 2.355 0.000   0 2.355
CPUS77 21/12/2017 Put 7.000 0.355 0.355 0.000   0 0.355
CPUS87 21/12/2017 Call 7.500 1.980 1.980 0.000   0 1.980
CPUS97 21/12/2017 Put 7.500 0.490 0.490 0.000   0 0.490
CPURN7 21/12/2017 Call 8.000 1.645 1.645 0.000   0 1.645
CPURO7 21/12/2017 Put 8.000 0.660 0.660 0.000   0 0.660
CPUR37 21/12/2017 Call 8.500 1.350 1.350 0.000   0 1.350
CPUR47 21/12/2017 Put 8.500 0.865 0.865 0.000   0 0.865
CPURG7 21/12/2017 Call 9.000 1.095 1.095 0.000   0 1.095
CPURH7 21/12/2017 Put 9.000 1.105 1.105 0.000   0 1.105
CPURI7 21/12/2017 Call 9.500 0.880 0.880 0.000   0 0.880
CPURJ7 21/12/2017 Put 9.500 1.385 1.385 0.000   0 1.385
CPUR17 21/12/2017 Call 10.000 0.700 0.700 0.000   0 0.700
CPUR27 21/12/2017 Put 10.000 1.700 1.700 0.000   0 1.700
CPUR97 21/12/2017 Call 10.500 0.550 0.550 0.000   0 0.550
CPURF7 21/12/2017 Put 10.500 2.045 2.045 0.000   0 2.045
CPUQY7 21/12/2017 Call 11.000 0.435 0.435 0.000   0 0.435
CPUQZ7 21/12/2017 Put 11.000 2.420 2.420 0.000   0 2.420
CPUR77 21/12/2017 Call 11.500 0.345 0.345 0.000   0 0.345
CPUR87 21/12/2017 Put 11.500 2.820 2.820 0.000   0 2.820
CPUQW7 21/12/2017 Call 12.000 0.270 0.270 0.000   0 0.270
CPUQX7 21/12/2017 Put 12.000 3.240 3.240 0.000   0 3.240
CPUR57 21/12/2017 Call 12.500 0.205 0.205 0.000   0 0.205
CPUR67 21/12/2017 Put 12.500 3.685 3.685 0.000   0 3.685

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.