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
CCL 8.895 Up 0.095 8.890 8.900 8.880 8.945 8.845 1,475,099 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLM49 26/05/2016 Call 6.250 2.650 2.650 0.000   0 2.550
CCLM59 26/05/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLLO9 26/05/2016 Call 6.500 2.400 2.400 0.000   0 2.300
CCLLP9 26/05/2016 Put 6.500 0.000 0.000 0.000   150 0.000
CCLLG9 26/05/2016 Call 6.750 2.150 2.150 0.000   0 2.050
CCLLH9 26/05/2016 Put 6.750 0.000 0.000 0.000   0 0.000
CCLJK9 26/05/2016 Call 7.000 1.900 1.900 0.000   0 1.800
CCLJL9 26/05/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CCLJC9 26/05/2016 Call 7.250 1.650 1.650 0.000   0 1.550
CCLJD9 26/05/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CCLIL9 26/05/2016 Call 7.500 1.400 1.400 0.000   0 1.300
CCLIM9 26/05/2016 Put 7.500 0.000 0.000 0.000   150 0.000
CCLJA9 26/05/2016 Call 7.750 1.150 1.150 0.000   0 1.050
CCLJB9 26/05/2016 Put 7.750 0.000 0.000 0.000   0 0.000
CCLIX9 26/05/2016 Call 8.000 0.900 0.900 0.000   7 0.800
CCLIY9 26/05/2016 Put 8.000 0.000 0.000 0.000   184 0.000
CCLIN9 26/05/2016 Call 8.250 0.650 0.650 0.000   0 0.550
CCLIO9 26/05/2016 Put 8.250 0.000 0.000 0.000   0 0.000
CCLIH9 26/05/2016 Call 8.500 0.400 0.400 0.000   330 0.305
CCLII9 26/05/2016 Put 8.500 0.000 0.000 0.000   418 0.002
CCLMI9 26/05/2016 Call 8.510 0.390 0.390 0.000   26 0.295
CCLMJ9 26/05/2016 Put 8.510 0.000 0.000 0.000   200 0.002
CCLJ69 26/05/2016 Call 8.750 0.180 0.180 0.000   876 0.105
CCLJ79 26/05/2016 Put 8.750 0.015 0.015 0.000   170 0.045
CCLML9 26/05/2016 Call 8.760 0.170 0.170 0.140 130 176 0.095
CCLMK9 26/05/2016 Put 8.760 0.015 0.015 0.000   60 0.045
CCLIV9 26/05/2016 Call 9.000 0.040 0.040 0.040 65 7,366 0.015
CCLIW9 26/05/2016 Put 9.000 0.135 0.135 0.000   100 0.210
CCLRK9 26/05/2016 Call 9.010 0.040 0.040 0.000   330 0.015
CCLRJ9 26/05/2016 Put 9.010 0.145 0.145 0.000   90 0.215
CCLIP9 26/05/2016 Call 9.250 0.004 0.004 0.000   4,995 0.001
CCLIQ9 26/05/2016 Put 9.250 0.360 0.360 0.000   0 0.450
CCLRL9 26/05/2016 Call 9.260 0.004 0.004 0.000   421 0.000
CCLRM9 26/05/2016 Put 9.260 0.370 0.370 0.000   0 0.460
CCLIT9 26/05/2016 Call 9.500 0.000 0.000 0.000   290 0.000
CCLIU9 26/05/2016 Put 9.500 0.605 0.605 0.000   0 0.700
CCLJ49 26/05/2016 Call 9.750 0.000 0.000 0.000   500 0.000
CCLJ59 26/05/2016 Put 9.750 0.850 0.850 0.000   0 0.950
CCLJ89 26/05/2016 Call 10.000 0.000 0.000 0.000   489 0.000
CCLJ99 26/05/2016 Put 10.000 1.100 1.100 0.000   0 1.200
CCLIJ9 26/05/2016 Call 10.250 0.000 0.000 0.000   0 0.000
CCLIK9 26/05/2016 Put 10.250 1.350 1.350 0.000   0 1.450
CCLJ29 26/05/2016 Call 10.500 0.000 0.000 0.000   30 0.000
CCLJ39 26/05/2016 Put 10.500 1.600 1.600 0.000   0 1.700
CCLQ19 26/05/2016 Call 10.510 0.000 0.000 0.000   0 0.000
CCLQ29 26/05/2016 Put 10.510 1.610 1.610 0.000   0 1.710
CCLIZ9 26/05/2016 Call 10.750 0.000 0.000 0.000   0 0.000
CCLJ19 26/05/2016 Put 10.750 1.850 1.850 0.000   0 1.950
CCLP39 26/05/2016 Call 10.760 0.000 0.000 0.000   0 0.000
CCLP29 26/05/2016 Put 10.760 1.860 1.860 0.000   0 1.960
CCLIR9 26/05/2016 Call 11.000 0.000 0.000 0.000   0 0.000
CCLIS9 26/05/2016 Put 11.000 2.100 2.100 0.000   0 2.200
CCLM69 23/06/2016 Call 6.250 2.660 2.660 0.000   0 2.560
CCLM79 23/06/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLC69 23/06/2016 Call 6.500 2.415 2.415 0.000   0 2.310
CCLC79 23/06/2016 Put 6.500 0.000 0.000 0.000   0 0.000
CCLXL8 23/06/2016 Call 6.750 2.165 2.165 0.000   0 2.060
CCLXM8 23/06/2016 Put 6.750 0.000 0.000 0.000   0 0.000
CCLG28 23/06/2016 Call 7.000 1.915 1.915 0.000   0 1.810
CCLG38 23/06/2016 Put 7.000 0.000 0.000 0.000   60 0.000
CCLVE8 23/06/2016 Call 7.250 1.665 1.665 0.000   0 1.560
CCLVF8 23/06/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CCLFZ8 23/06/2016 Call 7.500 1.420 1.420 0.000   0 1.315
CCLG18 23/06/2016 Put 7.500 0.000 0.000 0.000   0 0.001
CCLKM9 23/06/2016 Call 7.510 1.410 1.410 0.000   0 1.305
CCLKL9 23/06/2016 Put 7.510 0.000 0.000 0.000   0 0.001
CCLUF8 23/06/2016 Call 7.750 1.175 1.175 0.000   0 1.070
CCLUG8 23/06/2016 Put 7.750 0.002 0.002 0.000   1,017 0.003
CCLKN9 23/06/2016 Call 7.760 1.165 1.165 0.000   0 1.060
CCLKO9 23/06/2016 Put 7.760 0.002 0.002 0.000   260 0.003
CCLG68 23/06/2016 Call 8.000 0.930 0.930 0.000   0 0.835
CCLG78 23/06/2016 Put 8.000 0.007 0.007 0.000   1,160 0.010
CCLU99 23/06/2016 Call 8.010 0.920 0.920 0.000   0 0.825
CCLU89 23/06/2016 Put 8.010 0.007 0.007 0.000   0 0.010
CCLUB8 23/06/2016 Call 8.250 0.695 0.695 0.000   0 0.610
CCLUC8 23/06/2016 Put 8.250 0.025 0.025 0.000   150 0.035
CCLUA9 23/06/2016 Call 8.260 0.690 0.690 0.000   0 0.600
CCLUB9 23/06/2016 Put 8.260 0.025 0.025 0.000   0 0.035
CCLFX8 23/06/2016 Call 8.500 0.480 0.480 0.000   175 0.410
CCLFY8 23/06/2016 Put 8.500 0.060 0.060 0.000   155 0.080
CCLUD8 23/06/2016 Call 8.750 0.300 0.300 0.000   369 0.245
CCLUE8 23/06/2016 Put 8.750 0.105 0.145 0.000   159 0.175
CCLT69 23/06/2016 Call 8.760 0.290 0.290 0.280 300 10 0.240
CCLT59 23/06/2016 Put 8.760 0.135 0.135 0.000   0 0.175
CCLY19 23/06/2016 Call 9.000 0.130 0.175 0.000   3,384 0.130
CCLY29 23/06/2016 Put 9.000 0.255 0.255 0.000   343 0.315
CCLT79 23/06/2016 Call 9.010 0.155 0.155 0.000   0 0.125
CCLT89 23/06/2016 Put 9.010 0.260 0.260 0.000   0 0.320
CCLUJ8 23/06/2016 Call 9.250 0.075 0.075 0.000   3,507 0.060
CCLUK8 23/06/2016 Put 9.250 0.420 0.420 0.000   93 0.500
CCLUJ9 23/06/2016 Call 9.260 0.075 0.075 0.000   0 0.060
CCLUI9 23/06/2016 Put 9.260 0.425 0.425 0.000   0 0.505
CCLS59 23/06/2016 Call 9.500 0.030 0.030 0.000   1,076 0.025
CCLS69 23/06/2016 Put 9.500 0.630 0.630 0.000   72 0.720
CCLU79 23/06/2016 Call 9.510 0.030 0.030 0.000   0 0.025
CCLU69 23/06/2016 Put 9.510 0.635 0.635 0.000   0 0.720
CCLUL8 23/06/2016 Call 9.750 0.010 0.010 0.000   1,768 0.010
CCLUM8 23/06/2016 Put 9.750 0.860 0.860 0.000   0 0.955
CCLU49 23/06/2016 Call 9.760 0.010 0.010 0.000   0 0.009
CCLU59 23/06/2016 Put 9.760 0.860 0.860 0.000   20 0.955
CCLFV8 23/06/2016 Call 10.000 0.003 0.003 0.000   50 0.003
CCLFW8 23/06/2016 Put 10.000 1.100 1.100 0.000   50 1.200
CCLUH8 23/06/2016 Call 10.250 0.001 0.001 0.000   0 0.001
CCLUI8 23/06/2016 Put 10.250 1.350 1.350 0.000   0 1.450
CCLG48 23/06/2016 Call 10.500 0.000 0.000 0.000   0 0.000
CCLG58 23/06/2016 Put 10.500 1.600 1.600 0.000   0 1.700
CCLJJ9 23/06/2016 Call 10.510 0.000 0.000 0.000   0 0.000
CCLJI9 23/06/2016 Put 10.510 1.595 1.595 0.000   99 1.695
CCLUN8 23/06/2016 Call 10.750 0.000 0.000 0.000   0 0.000
CCLUO8 23/06/2016 Put 10.750 1.850 1.850 0.000   0 1.950
CCLQ39 23/06/2016 Call 10.760 0.000 0.000 0.000   0 0.000
CCLQ49 23/06/2016 Put 10.760 1.845 1.845 0.000   150 1.945
CCLFT8 23/06/2016 Call 11.000 0.000 0.000 0.000   1,000 0.000
CCLFU8 23/06/2016 Put 11.000 2.100 2.100 0.000   0 2.200
CCLY78 23/06/2016 Call 11.010 0.000 0.000 0.000   0 0.000
CCLY88 23/06/2016 Put 11.010 2.095 2.095 0.000   30 2.195
CCLVO8 23/06/2016 Call 11.250 0.000 0.000 0.000   0 0.000
CCLVP8 23/06/2016 Put 11.250 2.350 2.350 0.000   0 2.450
CCLYA8 23/06/2016 Call 11.260 0.000 0.000 0.000   0 0.000
CCLY98 23/06/2016 Put 11.260 2.345 2.345 0.000   77 2.445
CCLGM8 23/06/2016 Call 11.500 0.000 0.000 0.000   30 0.000
CCLGN8 23/06/2016 Put 11.500 2.600 2.600 0.000   0 2.700
CCLCU9 23/06/2016 Call 11.750 0.000 0.000 0.000   150 0.000
CCLCT9 23/06/2016 Put 11.750 2.850 2.850 0.000   0 2.950
CCLMD9 23/06/2016 Call 11.760 0.000 0.000 0.000   0 0.000
CCLMC9 23/06/2016 Put 11.760 2.845 2.845 0.000   50 2.945
CCLKA8 23/06/2016 Call 12.000 0.000 0.000 0.000   0 0.000
CCLKB8 23/06/2016 Put 12.000 3.100 3.100 0.000   0 3.200
CCLLP8 23/06/2016 Call 12.500 0.000 0.000 0.000   0 0.000
CCLLQ8 23/06/2016 Put 12.500 3.600 3.600 0.000   0 3.700
CCLJF9 23/06/2016 Call 12.750 0.000 0.000 0.000   0 0.000
CCLJE9 23/06/2016 Put 12.750 3.850 3.850 0.000   0 3.950
CCLJG9 23/06/2016 Call 12.760 0.000 0.000 0.000   0 0.000
CCLJH9 23/06/2016 Put 12.760 3.845 3.845 0.000   43 3.940
CCLPN8 23/06/2016 Call 13.000 0.000 0.000 0.000   150 0.000
CCLPO8 23/06/2016 Put 13.000 4.100 4.100 0.000   0 4.200
CCLNZ9 28/07/2016 Call 6.250 2.680 2.680 0.000   0 2.570
CCLP19 28/07/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLMY9 28/07/2016 Call 6.500 2.425 2.425 0.000   0 2.325
CCLMZ9 28/07/2016 Put 6.500 0.000 0.000 0.000   0 0.000
CCLN39 28/07/2016 Call 6.750 2.180 2.180 0.000   0 2.075
CCLN49 28/07/2016 Put 6.750 0.000 0.000 0.000   0 0.001
CCLNP9 28/07/2016 Call 7.000 1.930 1.930 0.000   0 1.825
CCLNQ9 28/07/2016 Put 7.000 0.001 0.001 0.000   0 0.002
CCLMS9 28/07/2016 Call 7.250 1.685 1.685 0.000   0 1.585
CCLMT9 28/07/2016 Put 7.250 0.002 0.002 0.000   0 0.006
CCLN79 28/07/2016 Call 7.500 1.445 1.445 0.000   0 1.340
CCLN89 28/07/2016 Put 7.500 0.006 0.006 0.000   0 0.015
CCLN99 28/07/2016 Call 7.750 1.205 1.205 0.000   0 1.110
CCLNK9 28/07/2016 Put 7.750 0.015 0.015 0.000   0 0.030
CCLMM9 28/07/2016 Call 8.000 0.975 0.975 0.000   0 0.885
CCLMN9 28/07/2016 Put 8.000 0.035 0.035 0.000   235 0.055
CCLMU9 28/07/2016 Call 8.250 0.755 0.755 0.000   0 0.685
CCLMV9 28/07/2016 Put 8.250 0.070 0.070 0.075 200 0 0.100
CCLN59 28/07/2016 Call 8.500 0.525 0.595 0.000   1,329 0.500
CCLN69 28/07/2016 Put 8.500 0.130 0.130 0.000   209 0.165
CCLNL9 28/07/2016 Call 8.750 0.395 0.395 0.000   0 0.350
CCLNM9 28/07/2016 Put 8.750 0.220 0.220 0.000   0 0.260
CCLT99 28/07/2016 Call 8.760 0.390 0.390 0.000   1,000 0.345
CCLTA9 28/07/2016 Put 8.760 0.220 0.220 0.000   0 0.265
CCLMO9 28/07/2016 Call 9.000 0.260 0.260 0.000   565 0.230
CCLMP9 28/07/2016 Put 9.000 0.340 0.340 0.000   40 0.395
CCLTC9 28/07/2016 Call 9.010 0.255 0.255 0.000 100 164 0.225
CCLTB9 28/07/2016 Put 9.010 0.340 0.340 0.000   0 0.395
CCLMW9 28/07/2016 Call 9.250 0.160 0.160 0.000   852 0.140
CCLMX9 28/07/2016 Put 9.250 0.485 0.485 0.000   40 0.560
CCLUL9 28/07/2016 Call 9.260 0.160 0.160 0.000   0 0.140
CCLUK9 28/07/2016 Put 9.260 0.490 0.490 0.000   26 0.560
CCLN19 28/07/2016 Call 9.500 0.080 0.110 0.000   160 0.080
CCLN29 28/07/2016 Put 9.500 0.665 0.665 0.000   175 0.755
CCLNN9 28/07/2016 Call 9.750 0.055 0.055 0.000   170 0.045
CCLNO9 28/07/2016 Put 9.750 0.870 0.870 0.000   0 0.970
CCLMQ9 28/07/2016 Call 10.000 0.030 0.030 0.000   0 0.025
CCLMR9 28/07/2016 Put 10.000 1.100 1.100 0.000   0 1.205
CCLNR9 28/07/2016 Call 10.250 0.015 0.015 0.000   0 0.010
CCLNS9 28/07/2016 Put 10.250 1.350 1.350 0.000   0 1.450
CCLPQ9 28/07/2016 Call 10.500 0.006 0.006 0.000   0 0.005
CCLPR9 28/07/2016 Put 10.500 1.600 1.600 0.000   170 1.700
CCLR69 28/07/2016 Call 10.750 0.003 0.003 0.000   0 0.002
CCLR79 28/07/2016 Put 10.750 1.850 1.850 0.000   0 1.950
CCLUC9 28/07/2016 Call 11.000 0.001 0.001 0.000   0 0.001
CCLUD9 28/07/2016 Put 11.000 2.100 2.100 0.000   0 2.200
CCLQZ9 25/08/2016 Call 6.500 2.440 2.440 0.000   0 2.335
CCLR19 25/08/2016 Put 6.500 0.001 0.001 0.000   0 0.001
CCLQV9 25/08/2016 Call 6.750 2.195 2.195 0.000   0 2.085
CCLQW9 25/08/2016 Put 6.750 0.004 0.004 0.000   0 0.004
CCLQ79 25/08/2016 Call 7.000 1.950 1.950 0.000   0 1.845
CCLQ89 25/08/2016 Put 7.000 0.008 0.008 0.000   0 0.009
CCLQH9 25/08/2016 Call 7.250 1.710 1.710 0.000   0 1.605
CCLQI9 25/08/2016 Put 7.250 0.015 0.015 0.000   0 0.020
CCLQN9 25/08/2016 Call 7.500 1.475 1.475 0.000   0 1.375
CCLQO9 25/08/2016 Put 7.500 0.030 0.030 0.000   0 0.035
CCLQX9 25/08/2016 Call 7.750 1.245 1.245 0.000   0 1.150
CCLQY9 25/08/2016 Put 7.750 0.050 0.050 0.000   0 0.060
CCLQ59 25/08/2016 Call 8.000 1.025 1.025 0.000   150 0.940
CCLQ69 25/08/2016 Put 8.000 0.085 0.085 0.000   300 0.100
CCLQF9 25/08/2016 Call 8.250 0.785 0.845 0.000   150 0.745
CCLQG9 25/08/2016 Put 8.250 0.130 0.130 0.000   0 0.150
CCLQL9 25/08/2016 Call 8.500 0.590 0.660 0.000   150 0.575
CCLQM9 25/08/2016 Put 8.500 0.195 0.195 0.000   0 0.225
CCLQR9 25/08/2016 Call 8.750 0.470 0.470 0.000   0 0.425
CCLQS9 25/08/2016 Put 8.750 0.285 0.285 0.000   0 0.325
CCLQ99 25/08/2016 Call 9.000 0.340 0.340 0.000   145 0.300
CCLQA9 25/08/2016 Put 9.000 0.405 0.405 0.000   13 0.450
CCLQD9 25/08/2016 Call 9.250 0.235 0.235 0.000   300 0.205
CCLQE9 25/08/2016 Put 9.250 0.545 0.545 0.000   0 0.605
CCLQJ9 25/08/2016 Call 9.500 0.155 0.155 0.000   0 0.135
CCLQK9 25/08/2016 Put 9.500 0.685 0.750 0.000   0 0.790
CCLQT9 25/08/2016 Call 9.750 0.100 0.100 0.000   0 0.085
CCLQU9 25/08/2016 Put 9.750 0.915 0.915 0.000   0 0.995
CCLQB9 25/08/2016 Call 10.000 0.060 0.060 0.000   0 0.055
CCLQC9 25/08/2016 Put 10.000 1.130 1.130 0.000   0 1.215
CCLQP9 25/08/2016 Call 10.250 0.035 0.035 0.000   0 0.030
CCLQQ9 25/08/2016 Put 10.250 1.360 1.360 0.000   0 1.455
CCLR29 25/08/2016 Call 10.500 0.020 0.020 0.000   0 0.020
CCLR39 25/08/2016 Put 10.500 1.600 1.600 0.000   0 1.700
CCLR89 25/08/2016 Call 10.750 0.010 0.010 0.000   0 0.010
CCLR99 25/08/2016 Put 10.750 1.850 1.850 0.000   0 1.950
CCLTO9 25/08/2016 Call 10.760 0.010 0.010 0.000   0 0.010
CCLTN9 25/08/2016 Put 10.760 1.820 1.820 0.000   0 1.910
CCLTW9 25/08/2016 Call 11.000 0.006 0.006 0.000   0 0.006
CCLTV9 25/08/2016 Put 11.000 2.100 2.100 0.000   0 2.200
CCLTP9 25/08/2016 Call 11.010 0.006 0.006 0.000   0 0.006
CCLTQ9 25/08/2016 Put 11.010 2.065 2.065 0.000   0 2.160
CCLTT9 25/08/2016 Call 11.250 0.003 0.003 0.000   0 0.003
CCLTU9 25/08/2016 Put 11.250 2.350 2.350 0.000   0 2.450
CCLTS9 25/08/2016 Call 11.260 0.003 0.003 0.000   0 0.003
CCLTR9 25/08/2016 Put 11.260 2.310 2.310 0.000   0 2.405
CCLM89 29/09/2016 Call 6.250 2.685 2.685 0.000   0 2.585
CCLM99 29/09/2016 Put 6.250 0.004 0.004 0.000   0 0.005
CCLXN8 29/09/2016 Call 6.500 2.440 2.440 0.000   0 2.335
CCLXO8 29/09/2016 Put 6.500 0.008 0.008 0.000   0 0.010
CCLLI9 29/09/2016 Call 6.750 2.195 2.195 0.000   0 2.090
CCLLJ9 29/09/2016 Put 6.750 0.015 0.015 0.000   0 0.020
CCLSF8 29/09/2016 Call 7.000 1.950 1.950 0.000   0 1.850
CCLSG8 29/09/2016 Put 7.000 0.030 0.030 0.000   150 0.035
CCLDK9 29/09/2016 Call 7.250 1.710 1.710 0.000   0 1.610
CCLDL9 29/09/2016 Put 7.250 0.050 0.050 0.000   0 0.060
CCLRS8 29/09/2016 Call 7.500 1.480 1.480 0.000   0 1.385
CCLRT8 29/09/2016 Put 7.500 0.080 0.080 0.000   0 0.095
CCLD29 29/09/2016 Call 7.750 1.255 1.255 0.000   0 1.165
CCLD39 29/09/2016 Put 7.750 0.120 0.120 0.000   0 0.140
CCLJM9 29/09/2016 Call 7.760 1.105 1.105 0.000   0 1.020
CCLJN9 29/09/2016 Put 7.760 0.120 0.120 0.000   0 0.140
CCLR58 29/09/2016 Call 8.000 1.040 1.040 0.000   0 0.960
CCLR68 29/09/2016 Put 8.000 0.170 0.170 0.000   0 0.200
CCLJP9 29/09/2016 Call 8.010 0.910 0.910 0.000   0 0.835
CCLJO9 29/09/2016 Put 8.010 0.175 0.175 0.000   0 0.205
CCLDM9 29/09/2016 Call 8.250 0.845 0.845 0.000   0 0.770
CCLDN9 29/09/2016 Put 8.250 0.245 0.245 0.000   110 0.280
CCLNT9 29/09/2016 Call 8.260 0.735 0.735 0.000   0 0.665
CCLNU9 29/09/2016 Put 8.260 0.245 0.245 0.000   65 0.280
CCLQE8 29/09/2016 Call 8.500 0.665 0.665 0.000   0 0.600
CCLQF8 29/09/2016 Put 8.500 0.335 0.335 0.000   100 0.380
CCLNW9 29/09/2016 Call 8.510 0.575 0.575 0.000   7 0.515
CCLNV9 29/09/2016 Put 8.510 0.335 0.335 0.000   0 0.380
CCLD49 29/09/2016 Call 8.750 0.510 0.510 0.000   0 0.460
CCLD59 29/09/2016 Put 8.750 0.450 0.450 0.000   0 0.505
CCLNX9 29/09/2016 Call 8.760 0.440 0.440 0.000   100 0.390
CCLNY9 29/09/2016 Put 8.760 0.450 0.450 0.000   23 0.505
CCLQG8 29/09/2016 Call 9.000 0.380 0.380 0.000   0 0.340
CCLQH8 29/09/2016 Put 9.000 0.590 0.590 0.000   90 0.650
CCLL29 29/09/2016 Call 9.010 0.325 0.325 0.000   100 0.290
CCLL39 29/09/2016 Put 9.010 0.590 0.590 0.000   21 0.650
CCLD69 29/09/2016 Call 9.250 0.260 0.300 0.000   897 0.245
CCLD79 29/09/2016 Put 9.250 0.750 0.750 0.000   10 0.820
CCLL59 29/09/2016 Call 9.260 0.235 0.235 0.000   120 0.210
CCLL49 29/09/2016 Put 9.260 0.750 0.750 0.000   0 0.820
CCLQM8 29/09/2016 Call 9.500 0.190 0.190 0.000   957 0.175
CCLQN8 29/09/2016 Put 9.500 0.930 0.930 0.000   180 1.010
CCLL69 29/09/2016 Call 9.510 0.165 0.165 0.000   195 0.150
CCLL79 29/09/2016 Put 9.510 0.930 0.930 0.000   0 1.010
CCLDO9 29/09/2016 Call 9.750 0.130 0.130 0.000   0 0.120
CCLDP9 29/09/2016 Put 9.750 1.130 1.130 0.000   35 1.215
CCLL99 29/09/2016 Call 9.760 0.115 0.115 0.000   0 0.105
CCLL89 29/09/2016 Put 9.760 1.130 1.130 0.000   0 1.215
CCLQS8 29/09/2016 Call 10.000 0.085 0.085 0.000   127 0.080
CCLQT8 29/09/2016 Put 10.000 1.345 1.345 0.000   0 1.435
CCLLA9 29/09/2016 Call 10.010 0.075 0.075 0.000   0 0.075
CCLLB9 29/09/2016 Put 10.010 1.345 1.345 0.000   0 1.435
CCLD89 29/09/2016 Call 10.250 0.055 0.055 0.000   150 0.055
CCLD99 29/09/2016 Put 10.250 1.570 1.570 0.000   0 1.665
CCLQI8 29/09/2016 Call 10.500 0.035 0.035 0.000   0 0.035
CCLQJ8 29/09/2016 Put 10.500 1.805 1.805 0.000   0 1.900
CCLR59 29/09/2016 Call 10.510 0.030 0.030 0.000   0 0.030
CCLR49 29/09/2016 Put 10.510 1.800 1.800 0.000   50 1.900
CCLF59 29/09/2016 Call 10.750 0.025 0.025 0.000   150 0.025
CCLF69 29/09/2016 Put 10.750 2.040 2.040 0.000   0 2.145
CCLU29 29/09/2016 Call 10.760 0.020 0.020 0.000   0 0.020
CCLU39 29/09/2016 Put 10.760 2.040 2.040 0.000   0 2.140
CCLQQ8 29/09/2016 Call 11.000 0.015 0.015 0.000   20 0.015
CCLQR8 29/09/2016 Put 11.000 2.285 2.285 0.000   0 2.385
CCLU19 29/09/2016 Call 11.010 0.015 0.015 0.000   0 0.015
CCLTZ9 29/09/2016 Put 11.010 2.280 2.280 0.000   48 2.380
CCLIF9 29/09/2016 Call 11.250 0.009 0.009 0.000   0 0.009
CCLIG9 29/09/2016 Put 11.250 2.525 2.525 0.000   0 2.630
CCLTX9 29/09/2016 Call 11.260 0.008 0.008 0.000   0 0.008
CCLTY9 29/09/2016 Put 11.260 2.520 2.520 0.000   0 2.625
CCLQC8 29/09/2016 Call 11.500 0.005 0.005 0.000   0 0.005
CCLQD8 29/09/2016 Put 11.500 2.770 2.770 0.000   0 2.875
CCLCV9 29/09/2016 Call 11.750 0.003 0.003 0.000   150 0.003
CCLCW9 29/09/2016 Put 11.750 3.015 3.015 0.000   0 3.120
CCLQO8 29/09/2016 Call 12.000 0.002 0.002 0.000   0 0.002
CCLQP8 29/09/2016 Put 12.000 3.265 3.265 0.000   445 3.365
CCLQK8 29/09/2016 Call 12.500 0.001 0.001 0.000   150 0.001
CCLQL8 29/09/2016 Put 12.500 3.755 3.755 0.000   20 3.855
CCLQU8 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
CCLQV8 29/09/2016 Put 13.000 4.240 4.240 0.000   59 4.340
CCLMA9 22/12/2016 Call 6.250 2.690 2.690 0.000   0 2.585
CCLMB9 22/12/2016 Put 6.250 0.010 0.010 0.000   0 0.020
CCLXP8 22/12/2016 Call 6.500 2.440 2.440 0.000   0 2.340
CCLXQ8 22/12/2016 Put 6.500 0.020 0.020 0.000   0 0.030
CCLLK9 22/12/2016 Call 6.750 2.200 2.200 0.000   0 2.095
CCLLL9 22/12/2016 Put 6.750 0.035 0.035 0.000   0 0.050
CCLV28 22/12/2016 Call 7.000 1.960 1.960 0.000   0 1.860
CCLV38 22/12/2016 Put 7.000 0.060 0.060 0.000   0 0.080
CCLJW9 22/12/2016 Call 7.250 1.725 1.725 0.000   37 1.630
CCLJX9 22/12/2016 Put 7.250 0.090 0.090 0.000   0 0.115
CCLUV8 22/12/2016 Call 7.500 1.500 1.500 0.000   0 1.410
CCLUW8 22/12/2016 Put 7.500 0.130 0.130 0.000   0 0.160
CCLSY9 22/12/2016 Call 7.510 1.410 1.410 0.000   0 1.320
CCLSZ9 22/12/2016 Put 7.510 0.130 0.130 0.000   0 0.160
CCLDS9 22/12/2016 Call 7.750 1.285 1.285 0.000   0 1.200
CCLDT9 22/12/2016 Put 7.750 0.185 0.185 0.000   35 0.220
CCLT29 22/12/2016 Call 7.760 1.210 1.210 0.000   0 1.130
CCLT19 22/12/2016 Put 7.760 0.185 0.185 0.000   60 0.220
CCLUZ8 22/12/2016 Call 8.000 1.085 1.085 0.000   0 1.010
CCLV18 22/12/2016 Put 8.000 0.255 0.255 0.000   0 0.290
CCLDU9 22/12/2016 Call 8.250 0.905 0.905 0.000   5 0.835
CCLDV9 22/12/2016 Put 8.250 0.335 0.335 0.000   0 0.380
CCLUT8 22/12/2016 Call 8.500 0.735 0.735 0.000   0 0.675
CCLUU8 22/12/2016 Put 8.500 0.435 0.435 0.000   0 0.485
CCLDQ9 22/12/2016 Call 8.750 0.590 0.590 0.000   330 0.540
CCLDR9 22/12/2016 Put 8.750 0.550 0.550 0.000   36 0.605
CCLUX8 22/12/2016 Call 9.000 0.465 0.465 0.000   25 0.425
CCLUY8 22/12/2016 Put 9.000 0.685 0.685 0.000   20 0.750
CCLDW9 22/12/2016 Call 9.250 0.355 0.355 0.000   227 0.335
CCLDX9 22/12/2016 Put 9.250 0.835 0.835 0.000   0 0.910
CCLUR8 22/12/2016 Call 9.500 0.270 0.270 0.000   385 0.255
CCLUS8 22/12/2016 Put 9.500 1.005 1.005 0.000   50 1.090
CCLYN8 22/12/2016 Call 9.510 0.265 0.265 0.000   130 0.250
CCLYO8 22/12/2016 Put 9.510 0.995 0.995 0.000   30 1.075
CCLYR8 22/12/2016 Call 9.750 0.205 0.205 0.000   150 0.195
CCLYS8 22/12/2016 Put 9.750 1.195 1.195 0.000   0 1.280
CCLYQ8 22/12/2016 Call 9.760 0.200 0.200 0.000   0 0.195
CCLYP8 22/12/2016 Put 9.760 1.175 1.175 0.000   0 1.265
CCLV89 22/12/2016 Call 10.000 0.150 0.150 0.000   245 0.150
CCLV99 22/12/2016 Put 10.000 1.395 1.395 0.000   250 1.490
CCLYU8 22/12/2016 Call 10.010 0.150 0.150 0.000   0 0.145
CCLYT8 22/12/2016 Put 10.010 1.370 1.370 0.000   250 1.465
CCLF99 22/12/2016 Call 10.250 0.115 0.115 0.000   0 0.110
CCLFF9 22/12/2016 Put 10.250 1.605 1.605 0.000   0 1.705
CCLMX7 22/12/2016 Call 10.500 0.085 0.085 0.000   0 0.080
CCLMW7 22/12/2016 Put 10.500 1.830 1.830 0.000   0 1.930
CCLJY9 22/12/2016 Call 10.750 0.060 0.060 0.000   0 0.060
CCLJZ9 22/12/2016 Put 10.750 2.060 2.060 0.000   0 2.165
CCLMY7 22/12/2016 Call 11.000 0.045 0.045 0.000   0 0.040
CCLMZ7 22/12/2016 Put 11.000 2.295 2.295 0.000   0 2.400
CCLUP8 22/12/2016 Call 11.500 0.020 0.020 0.000   20 0.020
CCLUQ8 22/12/2016 Put 11.500 2.780 2.780 0.000   0 2.885
CCLCX9 22/12/2016 Call 11.750 0.015 0.015 0.000   0 0.015
CCLCY9 22/12/2016 Put 11.750 3.025 3.025 0.000   20 3.125
CCLRQ9 22/12/2016 Call 12.000 0.010 0.010 0.000   0 0.010
CCLRP9 22/12/2016 Put 12.000 3.270 3.270 0.000   0 3.370
CCLRN9 22/12/2016 Call 12.010 0.010 0.010 0.000   0 0.010
CCLRO9 22/12/2016 Put 12.010 3.220 3.220 0.000   0 3.320
CCLRR9 22/12/2016 Call 12.250 0.008 0.008 0.000   0 0.007
CCLRS9 22/12/2016 Put 12.250 3.515 3.515 0.000   0 3.615
CCLRU9 22/12/2016 Call 12.260 0.008 0.008 0.000   0 0.007
CCLRT9 22/12/2016 Put 12.260 3.465 3.465 0.000   38 3.565
CCLSH8 22/12/2016 Call 13.010 0.002 0.002 0.000   0 0.002
CCLSI8 22/12/2016 Put 13.010 4.190 4.190 0.000   150 4.290
CCLVC9 22/12/2016 Call 14.500 0.000 0.000 0.000   100 0.000
CCLVN9 22/12/2016 Put 14.500 5.735 5.735 0.000   0 5.830
CCLLQ9 30/03/2017 Call 6.000 2.935 2.935 0.000   0 2.835
CCLLR9 30/03/2017 Put 6.000 0.035 0.035 0.000   0 0.040
CCLJQ9 30/03/2017 Call 6.500 2.445 2.445 0.000   0 2.345
CCLJR9 30/03/2017 Put 6.500 0.075 0.075 0.000   0 0.090
CCLT39 30/03/2017 Call 6.750 2.205 2.205 0.000   0 2.105
CCLT49 30/03/2017 Put 6.750 0.105 0.105 0.000   0 0.120
CCLF19 30/03/2017 Call 7.000 1.970 1.970 0.000   0 1.870
CCLF29 30/03/2017 Put 7.000 0.145 0.145 0.000   0 0.160
CCLRZ9 30/03/2017 Call 7.250 1.740 1.740 0.000   0 1.650
CCLS19 30/03/2017 Put 7.250 0.190 0.190 0.000   0 0.210
CCLE19 30/03/2017 Call 7.500 1.520 1.520 0.000   0 1.435
CCLE29 30/03/2017 Put 7.500 0.245 0.245 0.000   0 0.275
CCLS49 30/03/2017 Call 7.750 1.315 1.315 0.000   0 1.235
CCLS79 30/03/2017 Put 7.750 0.315 0.315 0.000   0 0.345
CCLEY9 30/03/2017 Call 8.000 1.125 1.125 0.000   0 1.050
CCLEZ9 30/03/2017 Put 8.000 0.400 0.400 0.000   0 0.430
CCLS29 30/03/2017 Call 8.250 0.955 0.955 0.000   0 0.885
CCLS39 30/03/2017 Put 8.250 0.500 0.500 0.000   0 0.535
CCLTD9 30/03/2017 Call 8.260 0.810 0.810 0.000   0 0.750
CCLTE9 30/03/2017 Put 8.260 0.495 0.495 0.000   0 0.535
CCLDY9 30/03/2017 Call 8.500 0.800 0.800 0.000   10 0.735
CCLDZ9 30/03/2017 Put 8.500 0.610 0.610 0.000   30 0.655
CCLTG9 30/03/2017 Call 8.510 0.680 0.680 0.000   0 0.620
CCLTF9 30/03/2017 Put 8.510 0.605 0.605 0.000   0 0.655
CCLSC9 30/03/2017 Call 8.750 0.660 0.660 0.000   0 0.600
CCLSD9 30/03/2017 Put 8.750 0.735 0.735 0.000   0 0.790
CCLTH9 30/03/2017 Call 8.760 0.565 0.565 0.000   0 0.510
CCLTI9 30/03/2017 Put 8.760 0.735 0.735 0.000   0 0.785
CCLEU9 30/03/2017 Call 9.000 0.545 0.545 0.000   40 0.490
CCLEV9 30/03/2017 Put 9.000 0.875 0.875 0.000   40 0.935
CCLTK9 30/03/2017 Call 9.010 0.460 0.460 0.000   0 0.415
CCLTJ9 30/03/2017 Put 9.010 0.875 0.875 0.000   0 0.935
CCLRX9 30/03/2017 Call 9.250 0.440 0.440 0.000   0 0.395
CCLRY9 30/03/2017 Put 9.250 1.030 1.030 0.000   0 1.100
CCLTL9 30/03/2017 Call 9.260 0.375 0.375 0.000   0 0.335
CCLTM9 30/03/2017 Put 9.260 1.030 1.030 0.000   0 1.100
CCLEW9 30/03/2017 Call 9.500 0.350 0.350 0.000   0 0.320
CCLEX9 30/03/2017 Put 9.500 1.205 1.205 0.000   0 1.280
CCLSA9 30/03/2017 Call 9.750 0.280 0.280 0.000   0 0.255
CCLSB9 30/03/2017 Put 9.750 1.385 1.385 0.000   0 1.470
CCLE79 30/03/2017 Call 10.000 0.220 0.220 0.000   0 0.210
CCLE89 30/03/2017 Put 10.000 1.580 1.580 0.000   0 1.670
CCLS89 30/03/2017 Call 10.250 0.175 0.175 0.000   0 0.170
CCLS99 30/03/2017 Put 10.250 1.785 1.785 0.000   0 1.880
CCLES9 30/03/2017 Call 10.500 0.140 0.140 0.000   0 0.135
CCLET9 30/03/2017 Put 10.500 2.000 2.000 0.000   0 2.100
CCLUE9 30/03/2017 Call 10.750 0.110 0.110 0.000   0 0.110
CCLUF9 30/03/2017 Put 10.750 2.225 2.225 0.000   0 2.325
CCLEK9 30/03/2017 Call 11.000 0.085 0.085 0.000   0 0.085
CCLEL9 30/03/2017 Put 11.000 2.455 2.455 0.000   0 2.555
CCLFG9 30/03/2017 Call 11.500 0.055 0.055 0.000   0 0.055
CCLFH9 30/03/2017 Put 11.500 2.925 2.925 0.000   0 3.030
CCLUQ9 30/03/2017 Call 12.500 0.020 0.020 0.000   0 0.020
CCLUR9 30/03/2017 Put 12.500 3.900 3.900 0.000   0 4.000
CCLUP9 30/03/2017 Call 12.510 0.015 0.015 0.000   0 0.015
CCLUO9 30/03/2017 Put 12.510 3.885 3.885 0.000   0 3.990
CCLUT9 30/03/2017 Call 12.750 0.015 0.015 0.000   0 0.015
CCLUS9 30/03/2017 Put 12.750 4.145 4.145 0.000   0 4.245
CCLUM9 30/03/2017 Call 12.760 0.015 0.015 0.000   0 0.015
CCLUN9 30/03/2017 Put 12.760 4.130 4.130 0.000   25 4.235
CCLLS9 29/06/2017 Call 6.000 2.930 2.930 0.000   0 2.830
CCLLT9 29/06/2017 Put 6.000 0.060 0.060 0.000   0 0.065
CCLLC9 29/06/2017 Call 6.500 2.440 2.440 0.000   0 2.340
CCLLD9 29/06/2017 Put 6.500 0.120 0.120 0.000   0 0.135
CCLKH9 29/06/2017 Call 7.000 1.975 1.975 0.000   0 1.880
CCLKI9 29/06/2017 Put 7.000 0.225 0.225 0.000   0 0.240
CCLKF9 29/06/2017 Call 7.500 1.555 1.555 0.000   0 1.470
CCLKG9 29/06/2017 Put 7.500 0.370 0.370 0.000   0 0.395
CCLK19 29/06/2017 Call 8.000 1.200 1.200 0.000   0 1.130
CCLK29 29/06/2017 Put 8.000 0.560 0.560 0.000   0 0.595
CCLKD9 29/06/2017 Call 8.500 0.910 0.910 0.000   0 0.855
CCLKE9 29/06/2017 Put 8.500 0.805 0.805 0.000   0 0.850
CCLK39 29/06/2017 Call 9.000 0.685 0.685 0.000   0 0.635
CCLK49 29/06/2017 Put 9.000 1.090 1.090 0.000   0 1.150
CCLK99 29/06/2017 Call 9.500 0.505 0.505 0.000   0 0.465
CCLKA9 29/06/2017 Put 9.500 1.425 1.425 0.000   0 1.485
CCLK59 29/06/2017 Call 10.000 0.370 0.370 0.000   0 0.340
CCLK69 29/06/2017 Put 10.000 1.790 1.790 0.000   0 1.860
CCLKB9 29/06/2017 Call 10.500 0.270 0.270 0.000   0 0.245
CCLKC9 29/06/2017 Put 10.500 2.185 2.185 0.000   0 2.265
CCLK79 29/06/2017 Call 11.000 0.190 0.190 0.000   0 0.175
CCLK89 29/06/2017 Put 11.000 2.610 2.610 0.000   0 2.690
CCLKP9 29/06/2017 Call 11.500 0.135 0.135 0.000   0 0.120
CCLKQ9 29/06/2017 Put 11.500 3.050 3.050 0.000   0 3.135
CCLSW9 28/09/2017 Call 6.500 2.435 2.435 0.000   0 2.335
CCLSX9 28/09/2017 Put 6.500 0.130 0.130 0.000   0 0.145
CCLSQ9 28/09/2017 Call 7.000 1.955 1.955 0.000   0 1.860
CCLSR9 28/09/2017 Put 7.000 0.235 0.235 0.000   0 0.255
CCLSE9 28/09/2017 Call 7.500 1.520 1.520 0.000   0 1.430
CCLSF9 28/09/2017 Put 7.500 0.390 0.390 0.000   0 0.420
CCLSU9 28/09/2017 Call 8.000 1.150 1.150 0.000   0 1.080
CCLSV9 28/09/2017 Put 8.000 0.595 0.595 0.000   0 0.630
CCLSG9 28/09/2017 Call 8.500 0.860 0.860 0.000   0 0.795
CCLSH9 28/09/2017 Put 8.500 0.845 0.845 0.000   0 0.890
CCLSS9 28/09/2017 Call 9.000 0.630 0.630 0.000   0 0.585
CCLST9 28/09/2017 Put 9.000 1.140 1.140 0.000   0 1.200
CCLSO9 28/09/2017 Call 9.500 0.455 0.455 0.000   0 0.420
CCLSP9 28/09/2017 Put 9.500 1.480 1.480 0.000   0 1.550
CCLSK9 28/09/2017 Call 10.000 0.330 0.330 0.000   0 0.300
CCLSL9 28/09/2017 Put 10.000 1.855 1.855 0.000   0 1.930
CCLSM9 28/09/2017 Call 10.500 0.230 0.230 0.000   0 0.210
CCLSN9 28/09/2017 Put 10.500 2.260 2.260 0.000   0 2.340
CCLSI9 28/09/2017 Call 11.000 0.160 0.160 0.000   0 0.145
CCLSJ9 28/09/2017 Put 11.000 2.685 2.685 0.000   0 2.770
CCLUG9 28/09/2017 Call 11.500 0.110 0.110 0.000   0 0.100
CCLUH9 28/09/2017 Put 11.500 3.125 3.125 0.000   0 3.215

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.