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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
CPU  * 18.120  Down -0.080 -0.44% 18.010 18.130 18.300 18.350 18.025 1,250,445 Options Warrants & Structured Products XD Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUR98 28/03/2018 Call 0.010 18.135 18.135 0.000   0 18.220
CPUZA7 28/03/2018 Call 8.000 10.135 10.135 0.000   0 10.215
CPUZB7 28/03/2018 Put 8.000 0.000 0.000 0.000   0 0.000
CPUWU7 28/03/2018 Call 8.500 9.635 9.635 0.000   0 9.715
CPUWV7 28/03/2018 Put 8.500 0.000 0.000 0.000   0 0.000
CPUWO7 28/03/2018 Call 9.000 9.135 9.135 0.000   0 9.215
CPUWP7 28/03/2018 Put 9.000 0.000 0.000 0.000   0 0.000
CPUWK7 28/03/2018 Call 9.500 8.635 8.635 0.000   0 8.715
CPUWL7 28/03/2018 Put 9.500 0.000 0.000 0.000   0 0.000
CPUWM7 28/03/2018 Call 10.000 8.135 8.135 0.000   0 8.220
CPUWN7 28/03/2018 Put 10.000 0.000 0.000 0.000   0 0.000
CPUWI7 28/03/2018 Call 10.500 7.640 7.640 0.000   0 7.720
CPUWJ7 28/03/2018 Put 10.500 0.000 0.000 0.000   0 0.000
CPUWG7 28/03/2018 Call 11.000 7.140 7.140 0.000   0 7.225
CPUWH7 28/03/2018 Put 11.000 0.000 0.000 0.000   0 0.000
CPUWQ7 28/03/2018 Call 11.500 6.640 6.640 0.000   0 6.725
CPUWR7 28/03/2018 Put 11.500 0.000 0.000 0.000   0 0.000
CPURL8 28/03/2018 Call 11.750 6.390 6.390 0.000   0 6.475
CPURM8 28/03/2018 Put 11.750 0.000 0.000 0.000   0 0.000
CPUWE7 28/03/2018 Call 12.000 6.140 6.140 0.000   0 6.230
CPUWF7 28/03/2018 Put 12.000 0.000 0.000 0.000   0 0.000
CPURJ8 28/03/2018 Call 12.250 5.890 5.890 0.000   0 5.980
CPURK8 28/03/2018 Put 12.250 0.000 0.000 0.000   0 0.000
CPUWS7 28/03/2018 Call 12.500 5.640 5.640 0.000   0 5.730
CPUWT7 28/03/2018 Put 12.500 0.000 0.000 0.000   250 0.000
CPUQM8 28/03/2018 Call 12.750 5.390 5.390 0.000   0 5.480
CPUQN8 28/03/2018 Put 12.750 0.000 0.000 0.000   0 0.000
CPUXR7 28/03/2018 Call 13.000 5.145 5.145 0.000   2 5.230
CPUXS7 28/03/2018 Put 13.000 0.000 0.000 0.000   21 0.000
CPUQG8 28/03/2018 Call 13.250 4.895 4.895 0.000   0 4.980
CPUQH8 28/03/2018 Put 13.250 0.000 0.000 0.000   0 0.000
CPUBS8 28/03/2018 Call 13.500 4.645 4.645 0.000   0 4.730
CPUBT8 28/03/2018 Put 13.500 0.000 0.000 0.000   0 0.000
CPUQO8 28/03/2018 Call 13.750 4.400 4.400 0.000   0 4.480
CPUQP8 28/03/2018 Put 13.750 0.000 0.000 0.000   0 0.000
CPUD68 28/03/2018 Call 14.000 4.150 4.150 0.000   0 4.230
CPUD78 28/03/2018 Put 14.000 0.000 0.000 0.000   0 0.000
CPUQG9 28/03/2018 Call 14.010 4.140 4.140 0.000   0 4.220
CPUQH9 28/03/2018 Put 14.010 0.000 0.000 0.000   0 0.000
CPUQI8 28/03/2018 Call 14.250 3.900 3.900 0.000   0 3.985
CPUQJ8 28/03/2018 Put 14.250 0.000 0.000 0.000   0 0.000
CPUQI9 28/03/2018 Call 14.260 3.890 3.890 0.000   0 3.975
CPUQJ9 28/03/2018 Put 14.260 0.000 0.000 0.000   0 0.000
CPUEK8 28/03/2018 Call 14.500 3.655 3.655 0.000   0 3.735
CPUEL8 28/03/2018 Put 14.500 0.000 0.000 0.000   0 0.000
CPUNZ9 28/03/2018 Call 14.510 3.645 3.645 0.000   0 3.725
CPUP19 28/03/2018 Put 14.510 0.000 0.000 0.000   0 0.000
CPUQC8 28/03/2018 Call 14.750 3.405 3.405 0.000   0 3.485
CPUQD8 28/03/2018 Put 14.750 0.000 0.000 0.000   0 0.001
CPUQK9 28/03/2018 Call 14.760 3.395 3.395 0.000   0 3.475
CPUQL9 28/03/2018 Put 14.760 0.000 0.000 0.000   0 0.001
CPUJC8 28/03/2018 Call 15.000 3.155 3.155 0.000   0 3.240
CPUJD8 28/03/2018 Put 15.000 0.000 0.000 0.000   200 0.001
CPUNN9 28/03/2018 Call 15.010 3.145 3.145 0.000   75 3.230
CPUNO9 28/03/2018 Put 15.010 0.000 0.000 0.000   0 0.001
CPUQK8 28/03/2018 Call 15.500 2.660 2.660 0.000   0 2.745
CPUQL8 28/03/2018 Put 15.500 0.001 0.001 0.000   0 0.004
CPULF9 28/03/2018 Call 15.510 2.650 2.650 0.000   3,023 2.735
CPULG9 28/03/2018 Put 15.510 0.001 0.001 0.000   0 0.004
CPULE8 28/03/2018 Call 16.000 2.165 2.165 0.000   50 2.255
CPULF8 28/03/2018 Put 16.000 0.006 0.006 0.000   100 0.010
CPUNP9 28/03/2018 Call 16.010 2.155 2.155 0.000   0 2.245
CPUNQ9 28/03/2018 Put 16.010 0.006 0.006 0.000   0 0.010
CPUQE8 28/03/2018 Call 16.500 1.680 1.680 0.000   0 1.775
CPUQF8 28/03/2018 Put 16.500 0.020 0.020 0.065 16 402 0.030
CPUNR9 28/03/2018 Call 16.510 1.675 1.675 0.000   0 1.765
CPUNS9 28/03/2018 Put 16.510 0.020 0.020 0.000   0 0.035
CPUMG8 28/03/2018 Call 17.000 1.220 1.220 0.000   100 1.315
CPUMH8 28/03/2018 Put 17.000 0.060 0.060 0.000   341 0.075
CPUNT9 28/03/2018 Call 17.010 1.210 1.210 0.000   0 1.305
CPUNU9 28/03/2018 Put 17.010 0.060 0.060 0.000   0 0.075
CPUTW8 28/03/2018 Call 17.500 0.800 0.800 0.000   6,668 0.895
CPUTX8 28/03/2018 Put 17.500 0.150 0.150 0.185 16 200 0.165
CPUSJ9 28/03/2018 Call 17.510 0.795 0.795 0.000      
CPUSK9 28/03/2018 Put 17.510 0.150 0.150 0.000      
CPUTY8 28/03/2018 Call 18.000 0.460 0.460 0.000   100 0.540
CPUTZ8 28/03/2018 Put 18.000 0.315 0.315 0.000   96 0.315
CPUSL9 28/03/2018 Call 18.010 0.450 0.450 0.000      
CPUSM9 28/03/2018 Put 18.010 0.320 0.320 0.000      
CPUUF8 28/03/2018 Call 18.500 0.215 0.215 0.180 32 0 0.280
CPUUG8 28/03/2018 Put 18.500 0.585 0.585 0.000   0 0.560
CPUGY9 28/03/2018 Call 19.000 0.080 0.080 0.000   50 0.120
CPUGZ9 28/03/2018 Put 19.000 0.960 0.960 0.000   0 0.900
CPUJO9 28/03/2018 Call 19.500 0.025 0.025 0.000   0 0.045
CPUJP9 28/03/2018 Put 19.500 1.405 1.405 0.000   0 1.320
CPUK59 28/03/2018 Call 20.000 0.006 0.006 0.000   0 0.015
CPUK69 28/03/2018 Put 20.000 1.890 1.890 0.000   0 1.800
CPULN9 28/03/2018 Call 20.500 0.001 0.001 0.000   0 0.003
CPULO9 28/03/2018 Put 20.500 2.385 2.385 0.000   0 2.300
CPUR79 28/03/2018 Call 21.000 0.000 0.000 0.000   0 0.001
CPUR89 28/03/2018 Put 21.000 2.880 2.880 0.000   0 2.800
CPUS59 28/03/2018 Call 21.500 0.000 0.000 0.000   0 0.000
CPUS69 28/03/2018 Put 21.500 3.380 3.380 0.000   0 3.300
CPUQ99 26/04/2018 Call 0.010 18.165 18.165 0.000   0 18.245
CPUJE9 26/04/2018 Call 13.250 4.915 4.915 0.000   0 4.995
CPUJF9 26/04/2018 Put 13.250 0.000 0.000 0.000   0 0.000
CPUIW9 26/04/2018 Call 13.500 4.665 4.665 0.000   0 4.745
CPUIX9 26/04/2018 Put 13.500 0.000 0.000 0.000   0 0.000
CPUI79 26/04/2018 Call 13.750 4.420 4.420 0.000   0 4.495
CPUI89 26/04/2018 Put 13.750 0.000 0.000 0.000   0 0.000
CPUQS9 26/04/2018 Call 13.760 4.410 4.410 0.000   0 4.485
CPUQT9 26/04/2018 Put 13.760 0.000 0.000 0.000   0 0.000
CPUIO9 26/04/2018 Call 14.000 4.170 4.170 0.000   0 4.245
CPUIP9 26/04/2018 Put 14.000 0.000 0.000 0.000   0 0.000
CPUQU9 26/04/2018 Call 14.010 4.160 4.160 0.000   0 4.235
CPUQV9 26/04/2018 Put 14.010 0.001 0.001 0.000   0 0.000
CPUII9 26/04/2018 Call 14.250 3.920 3.920 0.000   0 3.995
CPUIJ9 26/04/2018 Put 14.250 0.001 0.001 0.000   0 0.001
CPUIY9 26/04/2018 Call 14.500 3.675 3.675 0.000   0 3.745
CPUIZ9 26/04/2018 Put 14.500 0.002 0.002 0.000   758 0.001
CPUIG9 26/04/2018 Call 14.750 3.425 3.425 0.000   0 3.500
CPUIH9 26/04/2018 Put 14.750 0.003 0.003 0.000   0 0.002
CPUI39 26/04/2018 Call 15.000 3.175 3.175 0.000   0 3.250
CPUI49 26/04/2018 Put 15.000 0.006 0.006 0.000   200 0.004
CPUQA9 26/04/2018 Call 15.010 3.165 3.165 0.000   0 3.240
CPUQB9 26/04/2018 Put 15.010 0.006 0.006 0.000   0 0.005
CPUIS9 26/04/2018 Call 15.500 2.685 2.685 0.000   0 2.760
CPUIT9 26/04/2018 Put 15.500 0.015 0.015 0.000   50 0.015
CPUQC9 26/04/2018 Call 15.510 2.675 2.675 0.000   0 2.750
CPUQD9 26/04/2018 Put 15.510 0.020 0.020 0.000   0 0.015
CPUI59 26/04/2018 Call 16.000 2.200 2.200 0.000   0 2.280
CPUI69 26/04/2018 Put 16.000 0.040 0.040 0.000   200 0.035
CPUQE9 26/04/2018 Call 16.010 2.190 2.190 0.000   50 2.270
CPUQF9 26/04/2018 Put 16.010 0.040 0.040 0.000   0 0.035
CPUIU9 26/04/2018 Call 16.500 1.740 1.740 0.000   0 1.815
CPUIV9 26/04/2018 Put 16.500 0.090 0.090 0.000   0 0.070
CPUQW9 26/04/2018 Call 16.510 1.730 1.730 0.000   0 1.805
CPUQX9 26/04/2018 Put 16.510 0.090 0.090 0.000   0 0.075
CPUIK9 26/04/2018 Call 17.000 1.310 1.310 0.000   750 1.380
CPUIL9 26/04/2018 Put 17.000 0.165 0.165 0.000   0 0.140
CPUIQ9 26/04/2018 Call 17.500 0.930 0.930 0.000   190 0.990
CPUIR9 26/04/2018 Put 17.500 0.290 0.290 0.000   350 0.250
CPUIM9 26/04/2018 Call 18.000 0.610 0.610 0.000   0 0.660
CPUIN9 26/04/2018 Put 18.000 0.475 0.475 0.000   16 0.415
CPUI99 26/04/2018 Call 18.500 0.365 0.365 0.000   140 0.395
CPUIF9 26/04/2018 Put 18.500 0.730 0.730 0.000   0 0.655
CPUI19 26/04/2018 Call 19.000 0.195 0.195 0.000   0 0.215
CPUI29 26/04/2018 Put 19.000 1.060 1.060 0.000   100 0.970
CPUJQ9 26/04/2018 Call 19.500 0.095 0.095 0.000   0 0.105
CPUJR9 26/04/2018 Put 19.500 1.465 1.465 0.000   0 1.365
CPUK79 26/04/2018 Call 20.000 0.040 0.040 0.000   0 0.045
CPUK89 26/04/2018 Put 20.000 1.915 1.915 0.000   0 1.815
CPULP9 26/04/2018 Call 20.500 0.015 0.015 0.000   0 0.020
CPULQ9 26/04/2018 Put 20.500 2.395 2.395 0.000   0 2.300
CPUR99 26/04/2018 Call 21.000 0.006 0.006 0.000   0 0.006
CPURF9 26/04/2018 Put 21.000 2.885 2.885 0.000   0 2.800
CPUS79 26/04/2018 Call 21.500 0.002 0.002 0.000   0 0.002
CPUS89 26/04/2018 Put 21.500 3.380 3.380 0.000   0 3.300
CPUTI9 24/05/2018 Call 0.010 18.190 18.190 0.000      
CPULD9 24/05/2018 Call 13.750 4.440 4.440 0.000   0 4.515
CPULE9 24/05/2018 Put 13.750 0.002 0.002 0.000   0 0.002
CPUL49 24/05/2018 Call 14.000 4.190 4.190 0.000   0 4.265
CPUL59 24/05/2018 Put 14.000 0.003 0.003 0.000   0 0.003
CPUQY9 24/05/2018 Call 14.010 4.180 4.180 0.000   300 4.255
CPUQZ9 24/05/2018 Put 14.010 0.003 0.003 0.000   0 0.003
CPUKJ9 24/05/2018 Call 14.250 3.945 3.945 0.000   0 4.015
CPUKK9 24/05/2018 Put 14.250 0.005 0.005 0.000   0 0.005
CPUL69 24/05/2018 Call 14.500 3.700 3.700 0.000   0 3.770
CPUL79 24/05/2018 Put 14.500 0.008 0.008 0.000   0 0.007
CPUKX9 24/05/2018 Call 14.750 3.455 3.455 0.000   0 3.525
CPUKY9 24/05/2018 Put 14.750 0.010 0.010 0.000   0 0.010
CPUL29 24/05/2018 Call 15.000 3.210 3.210 0.000   0 3.285
CPUL39 24/05/2018 Put 15.000 0.020 0.020 0.000   0 0.020
CPUKP9 24/05/2018 Call 15.500 2.730 2.730 0.000   0 2.805
CPUKQ9 24/05/2018 Put 15.500 0.040 0.040 0.000   0 0.035
CPURO9 24/05/2018 Call 15.510 2.725 2.725 0.000   0 2.800
CPURP9 24/05/2018 Put 15.510 0.040 0.040 0.000   0 0.040
CPUKZ9 24/05/2018 Call 16.000 2.265 2.265 0.000   0 2.345
CPUL19 24/05/2018 Put 16.000 0.075 0.075 0.000   0 0.070
CPURQ9 24/05/2018 Call 16.010 2.255 2.255 0.000   0 2.335
CPURR9 24/05/2018 Put 16.010 0.075 0.075 0.000   0 0.070
CPUKH9 24/05/2018 Call 16.500 1.820 1.820 0.000   0 1.900
CPUKI9 24/05/2018 Put 16.500 0.130 0.130 0.000   0 0.125
CPUR19 24/05/2018 Call 16.510 1.815 1.815 0.000   0 1.890
CPUR29 24/05/2018 Put 16.510 0.135 0.135 0.000   300 0.125
CPUKL9 24/05/2018 Call 17.000 1.410 1.410 0.000   0 1.485
CPUKM9 24/05/2018 Put 17.000 0.220 0.220 0.000   0 0.210
CPURS9 24/05/2018 Call 17.010 1.400 1.400 0.000   250 1.475
CPURT9 24/05/2018 Put 17.010 0.220 0.220 0.000   0 0.210
CPUKR9 24/05/2018 Call 17.500 1.040 1.040 0.000   0 1.105
CPUKS9 24/05/2018 Put 17.500 0.350 0.350 0.000   0 0.330
CPURU9 24/05/2018 Call 17.510 1.035 1.035 0.000   0 1.100
CPURV9 24/05/2018 Put 17.510 0.350 0.350 0.000   0 0.330
CPUKN9 24/05/2018 Call 18.000 0.725 0.725 0.000   5,000 0.780
CPUKO9 24/05/2018 Put 18.000 0.540 0.540 0.000   0 0.505
CPURW9 24/05/2018 Call 18.010 0.720 0.720 0.000   0 0.770
CPURX9 24/05/2018 Put 18.010 0.535 0.535 0.000   0 0.500
CPUKV9 24/05/2018 Call 18.500 0.475 0.475 0.000   6,155 0.505
CPUKW9 24/05/2018 Put 18.500 0.790 0.790 0.000   0 0.735
CPUL89 24/05/2018 Call 19.000 0.285 0.285 0.000   80 0.305
CPUL99 24/05/2018 Put 19.000 1.105 1.105 0.000   0 1.035
CPUKT9 24/05/2018 Call 19.500 0.165 0.165 0.000   250 0.170
CPUKU9 24/05/2018 Put 19.500 1.485 1.485 0.000   0 1.390
CPULA9 24/05/2018 Call 20.000 0.085 0.085 0.000   0 0.085
CPULB9 24/05/2018 Put 20.000 1.915 1.915 0.000   0 1.810
CPULR9 24/05/2018 Call 20.500 0.040 0.040 0.000   0 0.040
CPULS9 24/05/2018 Put 20.500 2.380 2.380 0.000   0 2.300
CPURG9 24/05/2018 Call 21.000 0.020 0.020 0.000   0 0.020
CPURH9 24/05/2018 Put 21.000 2.880 2.880 0.000   0 2.800
CPUS99 24/05/2018 Call 21.500 0.009 0.009 0.000   0 0.008
CPUSA9 24/05/2018 Put 21.500 3.380 3.380 0.000   0 3.300
CPUYK8 28/06/2018 Call 0.010 18.225 18.225 0.000   0 18.305
CPUFI8 28/06/2018 Call 10.500 7.685 7.685 0.000   0 7.765
CPUFJ8 28/06/2018 Put 10.500 0.000 0.000 0.000   200 0.000
CPUFG8 28/06/2018 Call 11.000 7.190 7.190 0.000   0 7.270
CPUFH8 28/06/2018 Put 11.000 0.000 0.000 0.000   350 0.000
CPUF38 28/06/2018 Call 11.500 6.695 6.695 0.000   0 6.775
CPUF48 28/06/2018 Put 11.500 0.000 0.000 0.000   0 0.000
CPUCK9 28/06/2018 Call 11.750 6.445 6.445 0.000   0 6.530
CPUCL9 28/06/2018 Put 11.750 0.000 0.000 0.000   0 0.000
CPUF98 28/06/2018 Call 12.000 6.195 6.195 0.000   0 6.280
CPUFF8 28/06/2018 Put 12.000 0.000 0.000 0.000   0 0.000
CPUZB8 28/06/2018 Call 12.250 5.950 5.950 0.000   0 6.030
CPUZC8 28/06/2018 Put 12.250 0.000 0.000 0.000   0 0.000
CPUF18 28/06/2018 Call 12.500 5.700 5.700 0.000   0 5.785
CPUF28 28/06/2018 Put 12.500 0.001 0.001 0.000   0 0.001
CPUXZ8 28/06/2018 Call 12.750 5.455 5.455 0.000   0 5.535
CPUY18 28/06/2018 Put 12.750 0.001 0.001 0.000   0 0.001
CPUF78 28/06/2018 Call 13.000 5.210 5.210 0.000   0 5.285
CPUF88 28/06/2018 Put 13.000 0.002 0.002 0.000   0 0.002
CPUXM8 28/06/2018 Call 13.250 4.965 4.965 0.000   0 5.040
CPUXN8 28/06/2018 Put 13.250 0.003 0.003 0.000   0 0.003
CPUFK8 28/06/2018 Call 13.500 4.725 4.725 0.000   100 4.795
CPUFL8 28/06/2018 Put 13.500 0.005 0.005 0.000   0 0.004
CPUXW8 28/06/2018 Call 13.750 4.480 4.480 0.000   0 4.550
CPUXY8 28/06/2018 Put 13.750 0.008 0.008 0.000   300 0.006
CPUF58 28/06/2018 Call 14.000 4.235 4.235 0.000   0 4.305
CPUF68 28/06/2018 Put 14.000 0.010 0.010 0.000   150 0.010
CPUQM9 28/06/2018 Call 14.010 4.230 4.230 0.000   0 4.295
CPUQN9 28/06/2018 Put 14.010 0.010 0.010 0.000   0 0.010
CPUXO8 28/06/2018 Call 14.250 3.995 3.995 0.000   0 4.060
CPUXP8 28/06/2018 Put 14.250 0.015 0.015 0.000   150 0.015
CPUQO9 28/06/2018 Call 14.260 3.985 3.985 0.000   0 4.055
CPUQP9 28/06/2018 Put 14.260 0.020 0.020 0.000   0 0.015
CPUFM8 28/06/2018 Call 14.500 3.755 3.755 0.000   0 3.820
CPUFN8 28/06/2018 Put 14.500 0.025 0.025 0.000   0 0.020
CPUXK8 28/06/2018 Call 14.750 3.515 3.515 0.000   0 3.580
CPUXL8 28/06/2018 Put 14.750 0.035 0.035 0.000   0 0.030
CPUJE8 28/06/2018 Call 15.000 3.275 3.275 0.000   0 3.345
CPUJF8 28/06/2018 Put 15.000 0.045 0.045 0.000   8 0.040
CPUXQ8 28/06/2018 Call 15.500 2.805 2.805 0.000   400 2.875
CPUXR8 28/06/2018 Put 15.500 0.080 0.080 0.000   6 0.070
CPULG8 28/06/2018 Call 16.000 2.350 2.350 0.000   725 2.425
CPULH8 28/06/2018 Put 16.000 0.130 0.130 0.000   10 0.115
CPUXS8 28/06/2018 Call 16.500 1.920 1.920 0.000   1,650 1.995
CPUXT8 28/06/2018 Put 16.500 0.205 0.205 0.000   150 0.185
CPUMI8 28/06/2018 Call 17.000 1.515 1.515 0.000   200 1.590
CPUMJ8 28/06/2018 Put 17.000 0.305 0.305 0.000   0 0.280
CPUXU8 28/06/2018 Call 17.500 1.160 1.160 0.000   7 1.225
CPUXV8 28/06/2018 Put 17.500 0.450 0.450 0.000   0 0.420
CPURZ8 28/06/2018 Call 18.000 0.850 0.850 0.000   0 0.910
CPUS18 28/06/2018 Put 18.000 0.645 0.645 0.000   0 0.605
CPUYR8 28/06/2018 Call 18.500 0.595 0.595 0.000   0 0.640
CPUYS8 28/06/2018 Put 18.500 0.890 0.890 0.000   5 0.845
CPUUH8 28/06/2018 Call 19.000 0.400 0.400 0.000   0 0.435
CPUUI8 28/06/2018 Put 19.000 1.195 1.195 0.000   0 1.140
CPUJS9 28/06/2018 Call 19.500 0.255 0.255 0.000   0 0.280
CPUJT9 28/06/2018 Put 19.500 1.555 1.555 0.000   0 1.495
CPUK99 28/06/2018 Call 20.000 0.155 0.155 0.000   0 0.170
CPUKA9 28/06/2018 Put 20.000 1.965 1.965 0.000   0 1.895
CPULT9 28/06/2018 Call 20.500 0.095 0.095 0.000   0 0.105
CPULU9 28/06/2018 Put 20.500 2.415 2.415 0.000   0 2.340
CPURI9 28/06/2018 Call 21.000 0.050 0.050 0.000   0 0.060
CPURJ9 28/06/2018 Put 21.000 2.890 2.890 0.000   0 2.810
CPUSB9 28/06/2018 Call 21.500 0.030 0.030 0.000   0 0.035
CPUSC9 28/06/2018 Put 21.500 3.380 3.380 0.000   0 3.305
CPUR39 26/07/2018 Call 13.750 4.520 4.520 0.000   0 4.605
CPUR49 26/07/2018 Put 13.750 0.025 0.025 0.000   0 0.020
CPUQQ9 26/07/2018 Call 14.000 4.275 4.275 0.000   0 4.355
CPUQR9 26/07/2018 Put 14.000 0.030 0.030 0.000   0 0.025
CPUPY9 26/07/2018 Call 14.250 4.035 4.035 0.000   0 4.110
CPUPZ9 26/07/2018 Put 14.250 0.045 0.045 0.000   0 0.035
CPUPK9 26/07/2018 Call 14.500 3.795 3.795 0.000   0 3.875
CPUPL9 26/07/2018 Put 14.500 0.055 0.055 0.000   0 0.045
CPUPO9 26/07/2018 Call 14.750 3.560 3.560 0.000   0 3.635
CPUPP9 26/07/2018 Put 14.750 0.070 0.070 0.000   0 0.060
CPUQ39 26/07/2018 Call 15.000 3.325 3.325 0.000   0 3.405
CPUQ49 26/07/2018 Put 15.000 0.085 0.085 0.000   0 0.070
CPUPM9 26/07/2018 Call 15.500 2.865 2.865 0.000   0 2.940
CPUPN9 26/07/2018 Put 15.500 0.125 0.125 0.000   0 0.110
CPUQ19 26/07/2018 Call 16.000 2.420 2.420 0.000   0 2.495
CPUQ29 26/07/2018 Put 16.000 0.180 0.180 0.000   0 0.160
CPUP49 26/07/2018 Call 16.500 2.000 2.000 0.000   0 2.070
CPUP59 26/07/2018 Put 16.500 0.260 0.260 0.000   0 0.235
CPUPW9 26/07/2018 Call 17.000 1.605 1.605 0.000   0 1.670
CPUPX9 26/07/2018 Put 17.000 0.365 0.365 0.000   0 0.335
CPUQ79 26/07/2018 Call 17.500 1.250 1.250 0.000   0 1.310
CPUQ89 26/07/2018 Put 17.500 0.515 0.515 0.000   0 0.475
CPUPU9 26/07/2018 Call 18.000 0.940 0.940 0.000   8 0.990
CPUPV9 26/07/2018 Put 18.000 0.705 0.705 0.000   0 0.660
CPUPQ9 26/07/2018 Call 18.500 0.680 0.680 0.000   0 0.720
CPUPR9 26/07/2018 Put 18.500 0.950 0.950 0.000   0 0.895
CPUP69 26/07/2018 Call 19.000 0.475 0.475 0.000   0 0.505
CPUP79 26/07/2018 Put 19.000 1.245 1.245 0.000   0 1.185
CPUPS9 26/07/2018 Call 19.500 0.325 0.325 0.000   0 0.345
CPUPT9 26/07/2018 Put 19.500 1.595 1.595 0.000   0 1.530
CPUP89 26/07/2018 Call 20.000 0.210 0.210 0.000   0 0.230
CPUP99 26/07/2018 Put 20.000 1.990 1.990 0.000   0 1.920
CPUQ59 26/07/2018 Call 20.500 0.135 0.135 0.000   0 0.145
CPUQ69 26/07/2018 Put 20.500 2.420 2.420 0.000   0 2.350
CPURK9 26/07/2018 Call 21.000 0.080 0.080 0.000   0 0.090
CPURL9 26/07/2018 Put 21.000 2.885 2.885 0.000   0 2.815
CPUSD9 26/07/2018 Call 21.500 0.050 0.050 0.000   0 0.055
CPUSE9 26/07/2018 Put 21.500 3.380 3.380 0.000   0 3.300
CPUSV9 30/08/2018 Call 14.750 3.535 3.535 0.000      
CPUSW9 30/08/2018 Put 14.750 0.140 0.140 0.000      
CPUTA9 30/08/2018 Call 15.000 3.305 3.305 0.000      
CPUTB9 30/08/2018 Put 15.000 0.200 0.200 0.000      
CPUSR9 30/08/2018 Call 15.500 2.865 2.865 0.000      
CPUSS9 30/08/2018 Put 15.500 0.345 0.345 0.000      
CPUTC9 30/08/2018 Call 16.000 2.475 2.475 0.000      
CPUTD9 30/08/2018 Put 16.000 0.525 0.525 0.000      
CPUST9 30/08/2018 Call 16.500 2.135 2.135 0.000      
CPUSU9 30/08/2018 Put 16.500 0.725 0.725 0.000      
CPUTG9 30/08/2018 Call 17.000 1.855 1.855 0.000      
CPUTH9 30/08/2018 Put 17.000 0.950 0.950 0.000      
CPUSP9 30/08/2018 Call 17.500 1.620 1.620 0.000      
CPUSQ9 30/08/2018 Put 17.500 1.180 1.180 0.000      
CPUTE9 30/08/2018 Call 18.000 1.405 1.405 1.620 150    
CPUTF9 30/08/2018 Put 18.000 1.425 1.425 1.380 150    
CPUSX9 30/08/2018 Call 18.500 1.190 1.190 0.000      
CPUSY9 30/08/2018 Put 18.500 1.695 1.695 0.000      
CPUT29 30/08/2018 Call 19.000 0.965 0.965 1.195 150    
CPUT39 30/08/2018 Put 19.000 1.990 1.990 1.930 150    
CPUSZ9 30/08/2018 Call 19.500 0.725 0.725 0.000      
CPUT19 30/08/2018 Put 19.500 2.310 2.310 0.000      
CPUT49 30/08/2018 Call 20.000 0.505 0.505 0.000      
CPUT59 30/08/2018 Put 20.000 2.660 2.660 0.000      
CPUT69 30/08/2018 Call 20.500 0.315 0.315 0.000      
CPUT79 30/08/2018 Put 20.500 3.025 3.025 0.000      
CPUSN9 30/08/2018 Call 21.000 0.180 0.180 0.000      
CPUSO9 30/08/2018 Put 21.000 3.410 3.410 0.000      
CPUT89 30/08/2018 Call 21.500 0.100 0.100 0.000      
CPUT99 30/08/2018 Put 21.500 3.815 3.815 0.000      
CPUFO9 27/09/2018 Call 0.010 18.115 18.115 0.000   0 18.195
CPURN8 27/09/2018 Call 11.500 6.740 6.740 0.000   0 6.805
CPURO8 27/09/2018 Put 11.500 0.010 0.010 0.000   0 0.009
CPUQW8 27/09/2018 Call 12.000 6.250 6.250 0.000   0 6.310
CPUQX8 27/09/2018 Put 12.000 0.020 0.020 0.000   0 0.015
CPUQY8 27/09/2018 Call 12.500 5.760 5.760 0.000   0 5.820
CPUQZ8 27/09/2018 Put 12.500 0.030 0.030 0.000   0 0.030
CPUEW9 27/09/2018 Call 12.750 5.515 5.515 0.000   0 5.570
CPUEX9 27/09/2018 Put 12.750 0.040 0.040 0.000   0 0.035
CPUQU8 27/09/2018 Call 13.000 5.270 5.270 0.000   0 5.325
CPUQV8 27/09/2018 Put 13.000 0.055 0.055 0.000   0 0.045
CPUEQ9 27/09/2018 Call 13.250 5.025 5.025 0.000   0 5.085
CPUER9 27/09/2018 Put 13.250 0.065 0.065 0.000   0 0.055
CPUR58 27/09/2018 Call 13.500 4.780 4.780 0.000   0 4.850
CPUR68 27/09/2018 Put 13.500 0.075 0.075 0.000   0 0.070
CPUEY9 27/09/2018 Call 13.750 4.540 4.540 0.000   0 4.610
CPUEZ9 27/09/2018 Put 13.750 0.090 0.090 0.000   0 0.085
CPUQS8 27/09/2018 Call 14.000 4.300 4.300 0.000   0 4.375
CPUQT8 27/09/2018 Put 14.000 0.105 0.105 0.000   0 0.095
CPUES9 27/09/2018 Call 14.250 4.065 4.065 0.000   0 4.140
CPUET9 27/09/2018 Put 14.250 0.125 0.125 0.000   0 0.115
CPUR78 27/09/2018 Call 14.500 3.830 3.830 0.000   0 3.905
CPUR88 27/09/2018 Put 14.500 0.140 0.140 0.000   0 0.130
CPUEK9 27/09/2018 Call 14.750 3.600 3.600 0.000   0 3.670
CPUEL9 27/09/2018 Put 14.750 0.170 0.170 0.000   0 0.150
CPUR38 27/09/2018 Call 15.000 3.375 3.375 0.000   0 3.445
CPUR48 27/09/2018 Put 15.000 0.195 0.195 0.000   0 0.175
CPUEM9 27/09/2018 Call 15.500 2.935 2.935 0.000   40 2.995
CPUEN9 27/09/2018 Put 15.500 0.260 0.260 0.000   0 0.240
CPUR18 27/09/2018 Call 16.000 2.515 2.515 0.000   0 2.570
CPUR28 27/09/2018 Put 16.000 0.345 0.345 0.000   0 0.320
CPUEO9 27/09/2018 Call 16.500 2.115 2.115 0.000   0 2.165
CPUEP9 27/09/2018 Put 16.500 0.455 0.455 0.000   0 0.425
CPUQQ8 27/09/2018 Call 17.000 1.745 1.745 0.000   0 1.790
CPUQR8 27/09/2018 Put 17.000 0.590 0.590 0.000   0 0.560
CPUEU9 27/09/2018 Call 17.500 1.410 1.410 0.000   0 1.450
CPUEV9 27/09/2018 Put 17.500 0.765 0.765 0.000   0 0.730
CPUS28 27/09/2018 Call 18.000 1.115 1.115 0.000   750 1.150
CPUS38 27/09/2018 Put 18.000 0.975 0.975 0.000   0 0.935
CPUFX9 27/09/2018 Call 18.500 0.865 0.865 0.000   0 0.885
CPUFY9 27/09/2018 Put 18.500 1.235 1.235 0.000   0 1.185
CPUUJ8 27/09/2018 Call 19.000 0.655 0.655 0.000   0 0.670
CPUUK8 27/09/2018 Put 19.000 1.535 1.535 0.000   0 1.475
CPUJU9 27/09/2018 Call 19.500 0.485 0.485 0.000   0 0.490
CPUJV9 27/09/2018 Put 19.500 1.875 1.875 0.000   0 1.810
CPUKB9 27/09/2018 Call 20.000 0.355 0.355 0.000   0 0.355
CPUKC9 27/09/2018 Put 20.000 2.255 2.255 0.000   0 2.175
CPULW9 27/09/2018 Call 20.500 0.255 0.255 0.000   0 0.250
CPULX9 27/09/2018 Put 20.500 2.660 2.660 0.000   0 2.575
CPURM9 27/09/2018 Call 21.000 0.180 0.180 0.000   0 0.175
CPURN9 27/09/2018 Put 21.000 3.090 3.090 0.000   0 2.995
CPUSF9 27/09/2018 Call 21.500 0.130 0.130 0.000   0 0.120
CPUSG9 27/09/2018 Put 21.500 3.525 3.525 0.000   0 3.440
CPUNM9 20/12/2018 Call 0.010 18.190 18.190 0.000   0 18.270
CPUC79 20/12/2018 Call 11.500 6.725 6.725 0.000   0 6.810
CPUC89 20/12/2018 Put 11.500 0.035 0.035 0.000   0 0.030
CPUYL8 20/12/2018 Call 12.000 6.250 6.250 0.000   0 6.320
CPUYM8 20/12/2018 Put 12.000 0.055 0.055 0.000   0 0.045
CPUY68 20/12/2018 Call 12.500 5.770 5.770 0.000   0 5.830
CPUY78 20/12/2018 Put 12.500 0.080 0.080 0.000   0 0.065
CPUYE8 20/12/2018 Call 13.000 5.290 5.290 0.000   0 5.355
CPUYF8 20/12/2018 Put 13.000 0.105 0.105 0.000   0 0.090
CPUYG8 20/12/2018 Call 13.500 4.815 4.815 0.000   0 4.885
CPUYH8 20/12/2018 Put 13.500 0.135 0.135 0.000   0 0.120
CPUNX9 20/12/2018 Call 13.750 4.580 4.580 0.000   0 4.650
CPUNY9 20/12/2018 Put 13.750 0.150 0.150 0.000   0 0.135
CPUYC8 20/12/2018 Call 14.000 4.345 4.345 0.000   0 4.420
CPUYD8 20/12/2018 Put 14.000 0.170 0.170 0.000   0 0.155
CPUMR9 20/12/2018 Call 14.250 4.120 4.120 0.000   0 4.185
CPUMS9 20/12/2018 Put 14.250 0.195 0.195 0.000   0 0.175
CPUYI8 20/12/2018 Call 14.500 3.895 3.895 0.000   0 3.960
CPUYJ8 20/12/2018 Put 14.500 0.220 0.220 0.000   0 0.200
CPUMH9 20/12/2018 Call 14.750 3.670 3.670 0.000   0 3.730
CPUMI9 20/12/2018 Put 14.750 0.255 0.255 0.000   0 0.225
CPUYA8 20/12/2018 Call 15.000 3.455 3.455 0.000   0 3.510
CPUYB8 20/12/2018 Put 15.000 0.290 0.290 0.000   0 0.260
CPUMD9 20/12/2018 Call 15.500 3.030 3.030 0.000   0 3.085
CPUME9 20/12/2018 Put 15.500 0.370 0.370 0.000   0 0.335
CPUY88 20/12/2018 Call 16.000 2.630 2.630 0.000   0 2.680
CPUY98 20/12/2018 Put 16.000 0.465 0.465 0.000   12 0.435
CPUMF9 20/12/2018 Call 16.500 2.255 2.255 0.000   0 2.300
CPUMG9 20/12/2018 Put 16.500 0.590 0.590 0.000   0 0.560
CPUY28 20/12/2018 Call 17.000 1.905 1.905 0.000   15 1.945
CPUY38 20/12/2018 Put 17.000 0.740 0.740 0.000   0 0.710
CPUMN9 20/12/2018 Call 17.500 1.590 1.590 0.000   0 1.620
CPUMO9 20/12/2018 Put 17.500 0.925 0.925 0.000   0 0.885
CPUY48 20/12/2018 Call 18.000 1.300 1.300 0.000   10 1.330
CPUY58 20/12/2018 Put 18.000 1.135 1.135 0.000   0 1.095
CPUMJ9 20/12/2018 Call 18.500 1.050 1.050 0.000   0 1.080
CPUMK9 20/12/2018 Put 18.500 1.390 1.390 0.000   0 1.345
CPUYT8 20/12/2018 Call 19.000 0.845 0.845 0.000   0 0.860
CPUYU8 20/12/2018 Put 19.000 1.685 1.685 0.000   0 1.630
CPUML9 20/12/2018 Call 19.500 0.670 0.670 0.000   0 0.680
CPUMM9 20/12/2018 Put 19.500 2.015 2.015 0.000   0 1.950
CPUJ29 20/12/2018 Call 20.000 0.525 0.525 0.000   0 0.525
CPUJ39 20/12/2018 Put 20.000 2.380 2.380 0.000   0 2.300
CPUMP9 20/12/2018 Call 20.500 0.410 0.410 0.000   0 0.400
CPUMQ9 20/12/2018 Put 20.500 2.765 2.765 0.000   0 2.675
CPUKD9 20/12/2018 Call 21.000 0.315 0.315 0.000   0 0.300
CPUKE9 20/12/2018 Put 21.000 3.175 3.175 0.000   0 3.085
CPUSH9 20/12/2018 Call 21.500 0.240 0.240 0.000   0 0.225
CPUSI9 20/12/2018 Put 21.500 3.605 3.605 0.000   0 3.515
CPUFP9 28/03/2019 Call 12.000 6.245 6.245 0.000   0 6.325
CPUFQ9 28/03/2019 Put 12.000 0.080 0.080 0.000   0 0.095
CPUF99 28/03/2019 Call 12.500 5.770 5.770 0.000   0 5.845
CPUFF9 28/03/2019 Put 12.500 0.115 0.115 0.000   0 0.120
CPUF19 28/03/2019 Call 13.000 5.300 5.300 0.000   0 5.365
CPUF29 28/03/2019 Put 13.000 0.155 0.155 0.000   0 0.150
CPUFG9 28/03/2019 Call 13.500 4.840 4.840 0.000   0 4.900
CPUFH9 28/03/2019 Put 13.500 0.205 0.205 0.000   0 0.190
CPUF39 28/03/2019 Call 14.000 4.390 4.390 0.000   0 4.445
CPUF49 28/03/2019 Put 14.000 0.255 0.255 0.000   0 0.240
CPUFI9 28/03/2019 Call 14.500 3.955 3.955 0.000   0 4.000
CPUFJ9 28/03/2019 Put 14.500 0.330 0.330 0.000   150 0.305
CPUF79 28/03/2019 Call 15.000 3.530 3.530 0.000   0 3.575
CPUF89 28/03/2019 Put 15.000 0.415 0.415 0.000   0 0.380
CPUF59 28/03/2019 Call 16.000 2.745 2.745 0.000   0 2.785
CPUF69 28/03/2019 Put 16.000 0.640 0.640 0.000   0 0.600
CPUFK9 28/03/2019 Call 17.000 2.050 2.050 0.000   0 2.085
CPUFL9 28/03/2019 Put 17.000 0.950 0.950 0.000   0 0.900
CPUFM9 28/03/2019 Call 18.000 1.470 1.470 0.000   10 1.495
CPUFN9 28/03/2019 Put 18.000 1.375 1.375 0.000   0 1.320
CPUFR9 28/03/2019 Call 19.000 1.010 1.010 0.000   0 1.025
CPUFS9 28/03/2019 Put 19.000 1.915 1.915 0.000   0 1.850
CPUJ49 28/03/2019 Call 20.000 0.675 0.675 0.000   0 0.675
CPUJ59 28/03/2019 Put 20.000 2.570 2.570 0.000   0 2.490
CPUKF9 28/03/2019 Call 21.000 0.435 0.435 0.000   0 0.425
CPUKG9 28/03/2019 Put 21.000 3.325 3.325 0.000   0 3.235
CPURY9 28/03/2019 Call 22.000 0.270 0.270 0.000   0 0.260
CPURZ9 28/03/2019 Put 22.000 4.150 4.150 0.000   0 4.055
CPUNV9 27/06/2019 Call 13.500 4.885 4.885 0.000   0 4.925
CPUNW9 27/06/2019 Put 13.500 0.265 0.265 0.000   0 0.225
CPUMX9 27/06/2019 Call 14.000 4.445 4.445 0.000   0 4.485
CPUMY9 27/06/2019 Put 14.000 0.330 0.330 0.000   0 0.290
CPUN89 27/06/2019 Call 14.500 4.025 4.025 0.000   0 4.060
CPUN99 27/06/2019 Put 14.500 0.405 0.405 0.000   0 0.365
CPUN29 27/06/2019 Call 15.000 3.620 3.620 0.000   0 3.650
CPUN39 27/06/2019 Put 15.000 0.505 0.505 0.000   0 0.460
CPUMZ9 27/06/2019 Call 16.000 2.860 2.860 0.000   0 2.890
CPUN19 27/06/2019 Put 16.000 0.745 0.745 0.000   0 0.690
CPUMT9 27/06/2019 Call 17.000 2.185 2.185 0.000   0 2.210
CPUMU9 27/06/2019 Put 17.000 1.065 1.065 0.000   0 1.010
CPUMV9 27/06/2019 Call 18.000 1.620 1.620 0.000   0 1.645
CPUMW9 27/06/2019 Put 18.000 1.495 1.495 0.000   0 1.435
CPUN49 27/06/2019 Call 19.000 1.160 1.160 0.000   0 1.180
CPUN59 27/06/2019 Put 19.000 2.035 2.035 0.000   0 1.960
CPUN69 27/06/2019 Call 20.000 0.815 0.815 0.000   0 0.820
CPUN79 27/06/2019 Put 20.000 2.680 2.680 0.000   0 2.595
CPUNK9 27/06/2019 Call 21.000 0.565 0.565 0.000   0 0.550
CPUNL9 27/06/2019 Put 21.000 3.415 3.415 0.000   0 3.320
CPUS19 27/06/2019 Call 22.000 0.390 0.390 0.000   0 0.365
CPUS29 27/06/2019 Put 22.000 4.220 4.220 0.000   0 4.125

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.