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 8.600 Up 0.100 8.530 8.600 8.500 8.600 8.470 1,469,244 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 2.365 2.365 0.000   0 2.365
CCLM59 26/05/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLLO9 26/05/2016 Call 6.500 2.120 2.120 0.000   0 2.120
CCLLP9 26/05/2016 Put 6.500 0.000 0.000 0.000   150 0.000
CCLLG9 26/05/2016 Call 6.750 1.870 1.870 0.000   0 1.870
CCLLH9 26/05/2016 Put 6.750 0.000 0.000 0.000   0 0.000
CCLJK9 26/05/2016 Call 7.000 1.625 1.625 0.000   0 1.625
CCLJL9 26/05/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CCLJC9 26/05/2016 Call 7.250 1.380 1.380 0.000   0 1.380
CCLJD9 26/05/2016 Put 7.250 0.001 0.001 0.000   0 0.001
CCLIL9 26/05/2016 Call 7.500 1.135 1.135 0.000   0 1.135
CCLIM9 26/05/2016 Put 7.500 0.003 0.003 0.000   150 0.003
CCLJA9 26/05/2016 Call 7.750 0.890 0.890 0.000   0 0.890
CCLJB9 26/05/2016 Put 7.750 0.010 0.010 0.000   0 0.010
CCLIX9 26/05/2016 Call 8.000 0.660 0.660 0.000   7 0.660
CCLIY9 26/05/2016 Put 8.000 0.030 0.030 0.000   184 0.030
CCLIN9 26/05/2016 Call 8.250 0.450 0.450 0.000   0 0.450
CCLIO9 26/05/2016 Put 8.250 0.075 0.075 0.000   0 0.075
CCLIH9 26/05/2016 Call 8.500 0.270 0.270 0.000   330 0.270
CCLII9 26/05/2016 Put 8.500 0.160 0.160 0.000 20 408 0.160
CCLMI9 26/05/2016 Call 8.510 0.265 0.265 0.000   1,026 0.265
CCLMJ9 26/05/2016 Put 8.510 0.165 0.165 0.000   149 0.165
CCLJ69 26/05/2016 Call 8.750 0.145 0.145 0.130 120 418 0.145
CCLJ79 26/05/2016 Put 8.750 0.290 0.290 0.000   150 0.290
CCLML9 26/05/2016 Call 8.760 0.140 0.140 0.100 26 176 0.140
CCLMK9 26/05/2016 Put 8.760 0.295 0.295 0.000   60 0.295
CCLIV9 26/05/2016 Call 9.000 0.065 0.065 0.060 26 7,700 0.065
CCLIW9 26/05/2016 Put 9.000 0.470 0.470 0.000   59 0.470
CCLRK9 26/05/2016 Call 9.010 0.065 0.065 0.000   450 0.065
CCLRJ9 26/05/2016 Put 9.010 0.475 0.475 0.000   90 0.475
CCLIP9 26/05/2016 Call 9.250 0.025 0.025 0.000   4,573 0.025
CCLIQ9 26/05/2016 Put 9.250 0.685 0.685 0.000   0 0.685
CCLRL9 26/05/2016 Call 9.260 0.025 0.025 0.000   400 0.025
CCLRM9 26/05/2016 Put 9.260 0.695 0.695 0.000   0 0.695
CCLIT9 26/05/2016 Call 9.500 0.010 0.010 0.000   90 0.010
CCLIU9 26/05/2016 Put 9.500 0.925 0.925 0.000   19 0.925
CCLJ49 26/05/2016 Call 9.750 0.003 0.003 0.000   500 0.003
CCLJ59 26/05/2016 Put 9.750 1.170 1.170 0.000   0 1.170
CCLJ89 26/05/2016 Call 10.000 0.001 0.001 0.000   489 0.001
CCLJ99 26/05/2016 Put 10.000 1.420 1.420 0.000   0 1.420
CCLIJ9 26/05/2016 Call 10.250 0.000 0.000 0.000   0 0.000
CCLIK9 26/05/2016 Put 10.250 1.670 1.670 0.000   0 1.670
CCLJ29 26/05/2016 Call 10.500 0.000 0.000 0.000   30 0.000
CCLJ39 26/05/2016 Put 10.500 1.920 1.920 0.000   0 1.920
CCLQ19 26/05/2016 Call 10.510 0.000 0.000 0.000   0 0.000
CCLQ29 26/05/2016 Put 10.510 1.925 1.925 0.000   0 1.925
CCLIZ9 26/05/2016 Call 10.750 0.000 0.000 0.000   0 0.000
CCLJ19 26/05/2016 Put 10.750 2.170 2.170 0.000   0 2.170
CCLP39 26/05/2016 Call 10.760 0.000 0.000 0.000   0 0.000
CCLP29 26/05/2016 Put 10.760 2.175 2.175 0.000   0 2.175
CCLIR9 26/05/2016 Call 11.000 0.000 0.000 0.000   0 0.000
CCLIS9 26/05/2016 Put 11.000 2.425 2.425 0.000   0 2.425
CCLM69 23/06/2016 Call 6.250 2.385 2.385 0.000   0 2.385
CCLM79 23/06/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLC69 23/06/2016 Call 6.500 2.140 2.140 0.000   0 2.140
CCLC79 23/06/2016 Put 6.500 0.000 0.000 0.000   0 0.000
CCLXL8 23/06/2016 Call 6.750 1.895 1.895 0.000   0 1.895
CCLXM8 23/06/2016 Put 6.750 0.001 0.001 0.000   0 0.001
CCLG28 23/06/2016 Call 7.000 1.650 1.650 0.000   0 1.650
CCLG38 23/06/2016 Put 7.000 0.004 0.004 0.000   60 0.004
CCLVE8 23/06/2016 Call 7.250 1.405 1.405 0.000   0 1.405
CCLVF8 23/06/2016 Put 7.250 0.010 0.010 0.000   0 0.010
CCLFZ8 23/06/2016 Call 7.500 1.170 1.170 0.000   0 1.170
CCLG18 23/06/2016 Put 7.500 0.025 0.025 0.000   0 0.025
CCLKM9 23/06/2016 Call 7.510 1.160 1.160 0.000   0 1.160
CCLKL9 23/06/2016 Put 7.510 0.025 0.025 0.000   0 0.025
CCLUF8 23/06/2016 Call 7.750 0.935 0.935 0.000   0 0.935
CCLUG8 23/06/2016 Put 7.750 0.045 0.045 0.000   1,017 0.045
CCLKN9 23/06/2016 Call 7.760 0.925 0.925 0.000   0 0.925
CCLKO9 23/06/2016 Put 7.760 0.045 0.045 0.000   260 0.045
CCLG68 23/06/2016 Call 8.000 0.715 0.715 0.000   0 0.715
CCLG78 23/06/2016 Put 8.000 0.085 0.085 0.000   1,160 0.085
CCLUB8 23/06/2016 Call 8.250 0.520 0.520 0.000   0 0.520
CCLUC8 23/06/2016 Put 8.250 0.145 0.145 0.000   150 0.145
CCLFX8 23/06/2016 Call 8.500 0.355 0.355 0.000   175 0.355
CCLFY8 23/06/2016 Put 8.500 0.235 0.235 0.000   100 0.235
CCLUD8 23/06/2016 Call 8.750 0.225 0.225 0.210 329 329 0.225
CCLUE8 23/06/2016 Put 8.750 0.365 0.365 0.000   99 0.365
CCLT69 23/06/2016 Call 8.760 0.220 0.220 0.000   10 0.220
CCLT59 23/06/2016 Put 8.760 0.365 0.365 0.000   0 0.365
CCLY19 23/06/2016 Call 9.000 0.135 0.135 0.105 45 1,041 0.135
CCLY29 23/06/2016 Put 9.000 0.530 0.530 0.000   343 0.530
CCLT79 23/06/2016 Call 9.010 0.130 0.130 0.000   0 0.130
CCLT89 23/06/2016 Put 9.010 0.530 0.530 0.000   0 0.530
CCLUJ8 23/06/2016 Call 9.250 0.075 0.075 0.000   3,261 0.075
CCLUK8 23/06/2016 Put 9.250 0.725 0.725 0.000   18 0.725
CCLS59 23/06/2016 Call 9.500 0.040 0.040 0.000   238 0.040
CCLS69 23/06/2016 Put 9.500 0.950 0.950 0.000   110 0.950
CCLU79 23/06/2016 Call 9.510 0.040 0.040 0.000   0 0.040
CCLU69 23/06/2016 Put 9.510 0.950 0.950 0.000   0 0.950
CCLUL8 23/06/2016 Call 9.750 0.020 0.020 0.000   1,768 0.020
CCLUM8 23/06/2016 Put 9.750 1.185 1.185 0.000   0 1.185
CCLU49 23/06/2016 Call 9.760 0.020 0.020 0.000   0 0.020
CCLU59 23/06/2016 Put 9.760 1.180 1.180 0.000   20 1.180
CCLFV8 23/06/2016 Call 10.000 0.009 0.009 0.000   50 0.009
CCLFW8 23/06/2016 Put 10.000 1.425 1.425 0.000   50 1.425
CCLUH8 23/06/2016 Call 10.250 0.004 0.004 0.000   0 0.004
CCLUI8 23/06/2016 Put 10.250 1.675 1.675 0.000   0 1.675
CCLG48 23/06/2016 Call 10.500 0.002 0.002 0.000   0 0.002
CCLG58 23/06/2016 Put 10.500 1.920 1.920 0.000   0 1.920
CCLJJ9 23/06/2016 Call 10.510 0.002 0.002 0.000   0 0.002
CCLJI9 23/06/2016 Put 10.510 1.920 1.920 0.000   105 1.920
CCLUN8 23/06/2016 Call 10.750 0.001 0.001 0.000   0 0.001
CCLUO8 23/06/2016 Put 10.750 2.170 2.170 0.000   0 2.170
CCLQ39 23/06/2016 Call 10.760 0.001 0.001 0.000   0 0.001
CCLQ49 23/06/2016 Put 10.760 2.170 2.170 0.000   150 2.170
CCLFT8 23/06/2016 Call 11.000 0.000 0.000 0.000   1,000 0.000
CCLFU8 23/06/2016 Put 11.000 2.420 2.420 0.000   0 2.420
CCLY78 23/06/2016 Call 11.010 0.000 0.000 0.000   0 0.000
CCLY88 23/06/2016 Put 11.010 2.415 2.415 0.000   30 2.415
CCLVO8 23/06/2016 Call 11.250 0.000 0.000 0.000   0 0.000
CCLVP8 23/06/2016 Put 11.250 2.670 2.670 0.000   0 2.670
CCLYA8 23/06/2016 Call 11.260 0.000 0.000 0.000   0 0.000
CCLY98 23/06/2016 Put 11.260 2.665 2.665 0.000   77 2.665
CCLGM8 23/06/2016 Call 11.500 0.000 0.000 0.000   30 0.000
CCLGN8 23/06/2016 Put 11.500 2.920 2.920 0.000   0 2.920
CCLCU9 23/06/2016 Call 11.750 0.000 0.000 0.000   150 0.000
CCLCT9 23/06/2016 Put 11.750 3.170 3.170 0.000   0 3.170
CCLMD9 23/06/2016 Call 11.760 0.000 0.000 0.000   0 0.000
CCLMC9 23/06/2016 Put 11.760 3.165 3.165 0.000   50 3.165
CCLKA8 23/06/2016 Call 12.000 0.000 0.000 0.000   0 0.000
CCLKB8 23/06/2016 Put 12.000 3.420 3.420 0.000   0 3.420
CCLLP8 23/06/2016 Call 12.500 0.000 0.000 0.000   0 0.000
CCLLQ8 23/06/2016 Put 12.500 3.920 3.920 0.000   0 3.920
CCLJF9 23/06/2016 Call 12.750 0.000 0.000 0.000   0 0.000
CCLJE9 23/06/2016 Put 12.750 4.170 4.170 0.000   0 4.170
CCLJG9 23/06/2016 Call 12.760 0.000 0.000 0.000   0 0.000
CCLJH9 23/06/2016 Put 12.760 4.160 4.160 0.000   68 4.160
CCLPN8 23/06/2016 Call 13.000 0.000 0.000 0.000   150 0.000
CCLPO8 23/06/2016 Put 13.000 4.415 4.415 0.000   0 4.415
CCLNZ9 28/07/2016 Call 6.250 2.400 2.400 0.000   0 2.400
CCLP19 28/07/2016 Put 6.250 0.001 0.001 0.000   0 0.001
CCLMY9 28/07/2016 Call 6.500 2.160 2.160 0.000   0 2.160
CCLMZ9 28/07/2016 Put 6.500 0.003 0.003 0.000   0 0.003
CCLN39 28/07/2016 Call 6.750 1.915 1.915 0.000   0 1.915
CCLN49 28/07/2016 Put 6.750 0.007 0.007 0.000   0 0.007
CCLNP9 28/07/2016 Call 7.000 1.675 1.675 0.000   0 1.675
CCLNQ9 28/07/2016 Put 7.000 0.015 0.015 0.000   0 0.015
CCLMS9 28/07/2016 Call 7.250 1.440 1.440 0.000   0 1.440
CCLMT9 28/07/2016 Put 7.250 0.030 0.030 0.000   0 0.030
CCLN79 28/07/2016 Call 7.500 1.205 1.205 0.000   0 1.205
CCLN89 28/07/2016 Put 7.500 0.050 0.050 0.000   0 0.050
CCLN99 28/07/2016 Call 7.750 0.980 0.980 0.000   0 0.980
CCLNK9 28/07/2016 Put 7.750 0.085 0.085 0.000   0 0.085
CCLMM9 28/07/2016 Call 8.000 0.770 0.770 0.000   0 0.770
CCLMN9 28/07/2016 Put 8.000 0.135 0.135 0.000   235 0.135
CCLMU9 28/07/2016 Call 8.250 0.580 0.580 0.000   27 0.580
CCLMV9 28/07/2016 Put 8.250 0.205 0.205 0.000   0 0.205
CCLN59 28/07/2016 Call 8.500 0.420 0.420 0.380 10 1,270 0.420
CCLN69 28/07/2016 Put 8.500 0.305 0.305 0.000   199 0.305
CCLNL9 28/07/2016 Call 8.750 0.290 0.290 0.000   0 0.290
CCLNM9 28/07/2016 Put 8.750 0.425 0.425 0.000   0 0.425
CCLT99 28/07/2016 Call 8.760 0.285 0.285 0.000   0 0.285
CCLTA9 28/07/2016 Put 8.760 0.430 0.430 0.000   0 0.430
CCLMO9 28/07/2016 Call 9.000 0.195 0.195 0.180 65 565 0.195
CCLMP9 28/07/2016 Put 9.000 0.580 0.580 0.000   0 0.580
CCLTC9 28/07/2016 Call 9.010 0.190 0.190 0.000   60 0.190
CCLTB9 28/07/2016 Put 9.010 0.580 0.580 0.000   0 0.580
CCLMW9 28/07/2016 Call 9.250 0.120 0.120 0.000   852 0.120
CCLMX9 28/07/2016 Put 9.250 0.765 0.765 0.000   40 0.765
CCLN19 28/07/2016 Call 9.500 0.075 0.075 0.000   111 0.075
CCLN29 28/07/2016 Put 9.500 0.970 0.970 0.000   170 0.970
CCLNN9 28/07/2016 Call 9.750 0.045 0.045 0.000   170 0.045
CCLNO9 28/07/2016 Put 9.750 1.195 1.195 0.000   0 1.195
CCLMQ9 28/07/2016 Call 10.000 0.025 0.025 0.000   0 0.025
CCLMR9 28/07/2016 Put 10.000 1.430 1.430 0.000   0 1.430
CCLNR9 28/07/2016 Call 10.250 0.015 0.015 0.000   0 0.015
CCLNS9 28/07/2016 Put 10.250 1.670 1.670 0.000   0 1.670
CCLPQ9 28/07/2016 Call 10.500 0.007 0.007 0.000   0 0.007
CCLPR9 28/07/2016 Put 10.500 1.915 1.915 0.000   170 1.915
CCLR69 28/07/2016 Call 10.750 0.004 0.004 0.000   0 0.004
CCLR79 28/07/2016 Put 10.750 2.155 2.155 0.000   0 2.155
CCLQZ9 25/08/2016 Call 6.500 2.160 2.160 0.000   0 2.160
CCLR19 25/08/2016 Put 6.500 0.015 0.015 0.000   0 0.015
CCLQV9 25/08/2016 Call 6.750 1.925 1.925 0.000   0 1.925
CCLQW9 25/08/2016 Put 6.750 0.025 0.025 0.000   0 0.025
CCLQ79 25/08/2016 Call 7.000 1.695 1.695 0.000   0 1.695
CCLQ89 25/08/2016 Put 7.000 0.040 0.040 0.000   0 0.040
CCLQH9 25/08/2016 Call 7.250 1.465 1.465 0.000   0 1.465
CCLQI9 25/08/2016 Put 7.250 0.060 0.060 0.000   0 0.060
CCLQN9 25/08/2016 Call 7.500 1.240 1.240 0.000   0 1.240
CCLQO9 25/08/2016 Put 7.500 0.085 0.085 0.000   0 0.085
CCLQX9 25/08/2016 Call 7.750 1.025 1.025 0.000   0 1.025
CCLQY9 25/08/2016 Put 7.750 0.125 0.125 0.000   0 0.125
CCLQ59 25/08/2016 Call 8.000 0.830 0.830 0.000   150 0.830
CCLQ69 25/08/2016 Put 8.000 0.175 0.175 0.000   300 0.175
CCLQF9 25/08/2016 Call 8.250 0.650 0.650 0.000   0 0.650
CCLQG9 25/08/2016 Put 8.250 0.250 0.250 0.000   0 0.250
CCLQL9 25/08/2016 Call 8.500 0.495 0.495 0.000   0 0.495
CCLQM9 25/08/2016 Put 8.500 0.350 0.350 0.000   0 0.350
CCLQR9 25/08/2016 Call 8.750 0.365 0.365 0.000   0 0.365
CCLQS9 25/08/2016 Put 8.750 0.470 0.470 0.000   0 0.470
CCLQ99 25/08/2016 Call 9.000 0.265 0.265 0.000   145 0.265
CCLQA9 25/08/2016 Put 9.000 0.620 0.620 0.000   13 0.620
CCLQD9 25/08/2016 Call 9.250 0.185 0.185 0.000   300 0.185
CCLQE9 25/08/2016 Put 9.250 0.790 0.790 0.000   0 0.790
CCLQJ9 25/08/2016 Call 9.500 0.130 0.130 0.000   0 0.130
CCLQK9 25/08/2016 Put 9.500 0.985 0.985 0.000   0 0.985
CCLQT9 25/08/2016 Call 9.750 0.090 0.090 0.000   0 0.090
CCLQU9 25/08/2016 Put 9.750 1.200 1.200 0.000   0 1.200
CCLQB9 25/08/2016 Call 10.000 0.060 0.060 0.000   0 0.060
CCLQC9 25/08/2016 Put 10.000 1.425 1.425 0.000   0 1.425
CCLQP9 25/08/2016 Call 10.250 0.040 0.040 0.000   0 0.040
CCLQQ9 25/08/2016 Put 10.250 1.665 1.665 0.000   0 1.665
CCLR29 25/08/2016 Call 10.500 0.025 0.025 0.000   0 0.025
CCLR39 25/08/2016 Put 10.500 1.910 1.910 0.000   0 1.910
CCLR89 25/08/2016 Call 10.750 0.015 0.015 0.000   0 0.015
CCLR99 25/08/2016 Put 10.750 2.155 2.155 0.000   0 2.155
CCLTO9 25/08/2016 Call 10.760 0.015 0.015 0.000   0 0.015
CCLTN9 25/08/2016 Put 10.760 2.120 2.120 0.000   0 2.120
CCLTW9 25/08/2016 Call 11.000 0.010 0.010 0.000   0 0.010
CCLTV9 25/08/2016 Put 11.000 2.405 2.405 0.000   0 2.405
CCLTP9 25/08/2016 Call 11.010 0.010 0.010 0.000   0 0.010
CCLTQ9 25/08/2016 Put 11.010 2.370 2.370 0.000   0 2.370
CCLTT9 25/08/2016 Call 11.250 0.006 0.006 0.000   0 0.006
CCLTU9 25/08/2016 Put 11.250 2.655 2.655 0.000   0 2.655
CCLTS9 25/08/2016 Call 11.260 0.006 0.006 0.000   0 0.006
CCLTR9 25/08/2016 Put 11.260 2.615 2.615 0.000   0 2.615
CCLM89 29/09/2016 Call 6.250 2.400 2.400 0.000   0 2.400
CCLM99 29/09/2016 Put 6.250 0.025 0.025 0.000   0 0.025
CCLXN8 29/09/2016 Call 6.500 2.155 2.155 0.000   0 2.155
CCLXO8 29/09/2016 Put 6.500 0.040 0.040 0.000   0 0.040
CCLLI9 29/09/2016 Call 6.750 1.920 1.920 0.000   0 1.920
CCLLJ9 29/09/2016 Put 6.750 0.060 0.060 0.000   0 0.060
CCLSF8 29/09/2016 Call 7.000 1.685 1.685 0.000   0 1.685
CCLSG8 29/09/2016 Put 7.000 0.085 0.085 0.000   150 0.085
CCLDK9 29/09/2016 Call 7.250 1.460 1.460 0.000   0 1.460
CCLDL9 29/09/2016 Put 7.250 0.120 0.120 0.000   0 0.120
CCLRS8 29/09/2016 Call 7.500 1.245 1.245 0.000   0 1.245
CCLRT8 29/09/2016 Put 7.500 0.165 0.165 0.000   0 0.165
CCLD29 29/09/2016 Call 7.750 1.035 1.035 0.000   0 1.035
CCLD39 29/09/2016 Put 7.750 0.220 0.220 0.000   0 0.220
CCLJM9 29/09/2016 Call 7.760 0.910 0.910 0.000   0 0.910
CCLJN9 29/09/2016 Put 7.760 0.220 0.220 0.000   0 0.220
CCLR58 29/09/2016 Call 8.000 0.845 0.845 0.000   0 0.845
CCLR68 29/09/2016 Put 8.000 0.295 0.295 0.000   0 0.295
CCLJP9 29/09/2016 Call 8.010 0.735 0.735 0.000   0 0.735
CCLJO9 29/09/2016 Put 8.010 0.295 0.295 0.000   0 0.295
CCLDM9 29/09/2016 Call 8.250 0.675 0.675 0.000   0 0.675
CCLDN9 29/09/2016 Put 8.250 0.395 0.395 0.000   110 0.395
CCLNT9 29/09/2016 Call 8.260 0.585 0.585 0.000   0 0.585
CCLNU9 29/09/2016 Put 8.260 0.390 0.390 0.000   65 0.390
CCLQE8 29/09/2016 Call 8.500 0.520 0.520 0.000   0 0.520
CCLQF8 29/09/2016 Put 8.500 0.510 0.510 0.000   100 0.510
CCLNW9 29/09/2016 Call 8.510 0.450 0.450 0.000   0 0.450
CCLNV9 29/09/2016 Put 8.510 0.510 0.510 0.000   0 0.510
CCLD49 29/09/2016 Call 8.750 0.395 0.395 0.000   0 0.395
CCLD59 29/09/2016 Put 8.750 0.650 0.650 0.000   0 0.650
CCLNX9 29/09/2016 Call 8.760 0.340 0.340 0.000   0 0.340
CCLNY9 29/09/2016 Put 8.760 0.650 0.650 0.000   12 0.650
CCLQG8 29/09/2016 Call 9.000 0.295 0.295 0.000   0 0.295
CCLQH8 29/09/2016 Put 9.000 0.815 0.815 0.000   90 0.815
CCLL29 29/09/2016 Call 9.010 0.255 0.255 0.000   100 0.255
CCLL39 29/09/2016 Put 9.010 0.810 0.810 0.000   10 0.810
CCLD69 29/09/2016 Call 9.250 0.215 0.215 0.000   512 0.215
CCLD79 29/09/2016 Put 9.250 0.995 0.995 0.000   10 0.995
CCLL59 29/09/2016 Call 9.260 0.185 0.185 0.000   0 0.185
CCLL49 29/09/2016 Put 9.260 0.995 0.995 0.000   0 0.995
CCLQM8 29/09/2016 Call 9.500 0.155 0.155 0.000   917 0.155
CCLQN8 29/09/2016 Put 9.500 1.195 1.195 0.000   100 1.195
CCLL69 29/09/2016 Call 9.510 0.135 0.135 0.000   155 0.135
CCLL79 29/09/2016 Put 9.510 1.190 1.190 0.000   0 1.190
CCLDO9 29/09/2016 Call 9.750 0.110 0.110 0.000   0 0.110
CCLDP9 29/09/2016 Put 9.750 1.405 1.405 0.000   35 1.405
CCLL99 29/09/2016 Call 9.760 0.095 0.095 0.000   0 0.095
CCLL89 29/09/2016 Put 9.760 1.400 1.400 0.000   0 1.400
CCLQS8 29/09/2016 Call 10.000 0.075 0.075 0.000   30 0.075
CCLQT8 29/09/2016 Put 10.000 1.630 1.630 0.000   0 1.630
CCLLA9 29/09/2016 Call 10.010 0.065 0.065 0.000   0 0.065
CCLLB9 29/09/2016 Put 10.010 1.625 1.625 0.000   0 1.625
CCLD89 29/09/2016 Call 10.250 0.050 0.050 0.000   150 0.050
CCLD99 29/09/2016 Put 10.250 1.855 1.855 0.000   0 1.855
CCLQI8 29/09/2016 Call 10.500 0.035 0.035 0.000   0 0.035
CCLQJ8 29/09/2016 Put 10.500 2.095 2.095 0.000   0 2.095
CCLR59 29/09/2016 Call 10.510 0.030 0.030 0.000   0 0.030
CCLR49 29/09/2016 Put 10.510 2.085 2.085 0.000   50 2.085
CCLF59 29/09/2016 Call 10.750 0.025 0.025 0.000   150 0.025
CCLF69 29/09/2016 Put 10.750 2.330 2.330 0.000   0 2.330
CCLU29 29/09/2016 Call 10.760 0.020 0.020 0.000   0 0.020
CCLU39 29/09/2016 Put 10.760 2.325 2.325 0.000   0 2.325
CCLQQ8 29/09/2016 Call 11.000 0.015 0.015 0.000   20 0.015
CCLQR8 29/09/2016 Put 11.000 2.575 2.575 0.000   0 2.575
CCLU19 29/09/2016 Call 11.010 0.015 0.015 0.000   0 0.015
CCLTZ9 29/09/2016 Put 11.010 2.565 2.565 0.000   48 2.565
CCLIF9 29/09/2016 Call 11.250 0.010 0.010 0.000   0 0.010
CCLIG9 29/09/2016 Put 11.250 2.815 2.815 0.000   0 2.815
CCLTX9 29/09/2016 Call 11.260 0.009 0.009 0.000   0 0.009
CCLTY9 29/09/2016 Put 11.260 2.810 2.810 0.000   0 2.810
CCLQC8 29/09/2016 Call 11.500 0.007 0.007 0.000   0 0.007
CCLQD8 29/09/2016 Put 11.500 3.060 3.060 0.000   0 3.060
CCLCV9 29/09/2016 Call 11.750 0.004 0.004 0.000   150 0.004
CCLCW9 29/09/2016 Put 11.750 3.305 3.305 0.000   0 3.305
CCLQO8 29/09/2016 Call 12.000 0.003 0.003 0.000   0 0.003
CCLQP8 29/09/2016 Put 12.000 3.550 3.550 0.000   445 3.550
CCLQK8 29/09/2016 Call 12.500 0.001 0.001 0.000   150 0.001
CCLQL8 29/09/2016 Put 12.500 4.040 4.040 0.000   20 4.040
CCLQU8 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
CCLQV8 29/09/2016 Put 13.000 4.525 4.525 0.000   59 4.525
CCLMA9 22/12/2016 Call 6.250 2.405 2.405 0.000   0 2.405
CCLMB9 22/12/2016 Put 6.250 0.055 0.055 0.000   0 0.055
CCLXP8 22/12/2016 Call 6.500 2.165 2.165 0.000   0 2.165
CCLXQ8 22/12/2016 Put 6.500 0.080 0.080 0.000   0 0.080
CCLLK9 22/12/2016 Call 6.750 1.935 1.935 0.000   0 1.935
CCLLL9 22/12/2016 Put 6.750 0.110 0.110 0.000   0 0.110
CCLV28 22/12/2016 Call 7.000 1.710 1.710 0.000   0 1.710
CCLV38 22/12/2016 Put 7.000 0.145 0.145 0.000   0 0.145
CCLJW9 22/12/2016 Call 7.250 1.490 1.490 0.000   37 1.490
CCLJX9 22/12/2016 Put 7.250 0.185 0.185 0.000   0 0.185
CCLUV8 22/12/2016 Call 7.500 1.285 1.285 0.000   0 1.285
CCLUW8 22/12/2016 Put 7.500 0.240 0.240 0.000   0 0.240
CCLSY9 22/12/2016 Call 7.510 1.215 1.215 0.000   0 1.215
CCLSZ9 22/12/2016 Put 7.510 0.235 0.235 0.000   0 0.235
CCLDS9 22/12/2016 Call 7.750 1.090 1.090 0.000   0 1.090
CCLDT9 22/12/2016 Put 7.750 0.305 0.305 0.000   35 0.305
CCLT29 22/12/2016 Call 7.760 1.030 1.030 0.000   0 1.030
CCLT19 22/12/2016 Put 7.760 0.305 0.305 0.000   60 0.305
CCLUZ8 22/12/2016 Call 8.000 0.910 0.910 0.000   0 0.910
CCLV18 22/12/2016 Put 8.000 0.385 0.385 0.000   0 0.385
CCLDU9 22/12/2016 Call 8.250 0.750 0.750 0.000   0 0.750
CCLDV9 22/12/2016 Put 8.250 0.485 0.485 0.000   0 0.485
CCLUT8 22/12/2016 Call 8.500 0.605 0.605 0.000   0 0.605
CCLUU8 22/12/2016 Put 8.500 0.605 0.605 0.000   0 0.605
CCLDQ9 22/12/2016 Call 8.750 0.480 0.480 0.000   330 0.480
CCLDR9 22/12/2016 Put 8.750 0.740 0.740 0.000   36 0.740
CCLUX8 22/12/2016 Call 9.000 0.380 0.380 0.000   15 0.380
CCLUY8 22/12/2016 Put 9.000 0.890 0.890 0.000   20 0.890
CCLDW9 22/12/2016 Call 9.250 0.295 0.295 0.000   15 0.295
CCLDX9 22/12/2016 Put 9.250 1.065 1.065 0.000   0 1.065
CCLUR8 22/12/2016 Call 9.500 0.230 0.230 0.000   0 0.230
CCLUS8 22/12/2016 Put 9.500 1.255 1.255 0.000   50 1.255
CCLYN8 22/12/2016 Call 9.510 0.225 0.225 0.000   130 0.225
CCLYO8 22/12/2016 Put 9.510 1.230 1.230 0.000   30 1.230
CCLYR8 22/12/2016 Call 9.750 0.175 0.175 0.000   0 0.175
CCLYS8 22/12/2016 Put 9.750 1.455 1.455 0.000   0 1.455
CCLYQ8 22/12/2016 Call 9.760 0.170 0.170 0.000   0 0.170
CCLYP8 22/12/2016 Put 9.760 1.430 1.430 0.000   0 1.430
CCLV89 22/12/2016 Call 10.000 0.135 0.135 0.000   95 0.135
CCLV99 22/12/2016 Put 10.000 1.665 1.665 0.000   250 1.665
CCLYU8 22/12/2016 Call 10.010 0.130 0.130 0.000   0 0.130
CCLYT8 22/12/2016 Put 10.010 1.635 1.635 0.000   250 1.635
CCLF99 22/12/2016 Call 10.250 0.100 0.100 0.000   0 0.100
CCLFF9 22/12/2016 Put 10.250 1.890 1.890 0.000   0 1.890
CCLMX7 22/12/2016 Call 10.500 0.075 0.075 0.000   0 0.075
CCLMW7 22/12/2016 Put 10.500 2.115 2.115 0.000   0 2.115
CCLJY9 22/12/2016 Call 10.750 0.060 0.060 0.000   0 0.060
CCLJZ9 22/12/2016 Put 10.750 2.350 2.350 0.000   0 2.350
CCLMY7 22/12/2016 Call 11.000 0.040 0.040 0.000   0 0.040
CCLMZ7 22/12/2016 Put 11.000 2.585 2.585 0.000   0 2.585
CCLUP8 22/12/2016 Call 11.500 0.025 0.025 0.000   20 0.025
CCLUQ8 22/12/2016 Put 11.500 3.070 3.070 0.000   0 3.070
CCLCX9 22/12/2016 Call 11.750 0.015 0.015 0.000   0 0.015
CCLCY9 22/12/2016 Put 11.750 3.310 3.310 0.000   20 3.310
CCLRQ9 22/12/2016 Call 12.000 0.010 0.010 0.000   0 0.010
CCLRP9 22/12/2016 Put 12.000 3.555 3.555 0.000   0 3.555
CCLRN9 22/12/2016 Call 12.010 0.010 0.010 0.000   0 0.010
CCLRO9 22/12/2016 Put 12.010 3.495 3.495 0.000   0 3.495
CCLRR9 22/12/2016 Call 12.250 0.008 0.008 0.000   0 0.008
CCLRS9 22/12/2016 Put 12.250 3.800 3.800 0.000   0 3.800
CCLRU9 22/12/2016 Call 12.260 0.008 0.008 0.000   0 0.008
CCLRT9 22/12/2016 Put 12.260 3.735 3.735 0.000   38 3.735
CCLSH8 22/12/2016 Call 13.010 0.003 0.003 0.000   0 0.003
CCLSI8 22/12/2016 Put 13.010 4.465 4.465 0.000   150 4.465
CCLVC9 22/12/2016 Call 14.500 0.000 0.000 0.000   100 0.000
CCLVN9 22/12/2016 Put 14.500 6.010 6.010 0.000   0 6.010
CCLLQ9 30/03/2017 Call 6.000 2.650 2.650 0.000   0 2.650
CCLLR9 30/03/2017 Put 6.000 0.100 0.100 0.000   0 0.100
CCLJQ9 30/03/2017 Call 6.500 2.175 2.175 0.000   0 2.175
CCLJR9 30/03/2017 Put 6.500 0.160 0.160 0.000   0 0.160
CCLT39 30/03/2017 Call 6.750 1.950 1.950 0.000   0 1.950
CCLT49 30/03/2017 Put 6.750 0.195 0.195 0.000   0 0.195
CCLF19 30/03/2017 Call 7.000 1.730 1.730 0.000   0 1.730
CCLF29 30/03/2017 Put 7.000 0.245 0.245 0.000   0 0.245
CCLRZ9 30/03/2017 Call 7.250 1.520 1.520 0.000   0 1.520
CCLS19 30/03/2017 Put 7.250 0.305 0.305 0.000   0 0.305
CCLE19 30/03/2017 Call 7.500 1.320 1.320 0.000   0 1.320
CCLE29 30/03/2017 Put 7.500 0.370 0.370 0.000   0 0.370
CCLS49 30/03/2017 Call 7.750 1.130 1.130 0.000   0 1.130
CCLS79 30/03/2017 Put 7.750 0.450 0.450 0.000   0 0.450
CCLEY9 30/03/2017 Call 8.000 0.960 0.960 0.000   0 0.960
CCLEZ9 30/03/2017 Put 8.000 0.550 0.550 0.000   0 0.550
CCLS29 30/03/2017 Call 8.250 0.805 0.805 0.000   0 0.805
CCLS39 30/03/2017 Put 8.250 0.660 0.660 0.000   0 0.660
CCLTD9 30/03/2017 Call 8.260 0.690 0.690 0.000   0 0.690
CCLTE9 30/03/2017 Put 8.260 0.655 0.655 0.000   0 0.655
CCLDY9 30/03/2017 Call 8.500 0.670 0.670 0.000   0 0.670
CCLDZ9 30/03/2017 Put 8.500 0.785 0.785 0.000   30 0.785
CCLTG9 30/03/2017 Call 8.510 0.570 0.570 0.000   0 0.570
CCLTF9 30/03/2017 Put 8.510 0.780 0.780 0.000   0 0.780
CCLSC9 30/03/2017 Call 8.750 0.550 0.550 0.000   0 0.550
CCLSD9 30/03/2017 Put 8.750 0.925 0.925 0.000   0 0.925
CCLTH9 30/03/2017 Call 8.760 0.470 0.470 0.000   0 0.470
CCLTI9 30/03/2017 Put 8.760 0.925 0.925 0.000   0 0.925
CCLEU9 30/03/2017 Call 9.000 0.450 0.450 0.000   40 0.450
CCLEV9 30/03/2017 Put 9.000 1.085 1.085 0.000   40 1.085
CCLTK9 30/03/2017 Call 9.010 0.385 0.385 0.000   0 0.385
CCLTJ9 30/03/2017 Put 9.010 1.080 1.080 0.000   0 1.080
CCLRX9 30/03/2017 Call 9.250 0.365 0.365 0.000   0 0.365
CCLRY9 30/03/2017 Put 9.250 1.255 1.255 0.000   0 1.255
CCLTL9 30/03/2017 Call 9.260 0.310 0.310 0.000   0 0.310
CCLTM9 30/03/2017 Put 9.260 1.250 1.250 0.000   0 1.250
CCLEW9 30/03/2017 Call 9.500 0.295 0.295 0.000   0 0.295
CCLEX9 30/03/2017 Put 9.500 1.435 1.435 0.000   0 1.435
CCLSA9 30/03/2017 Call 9.750 0.240 0.240 0.000   0 0.240
CCLSB9 30/03/2017 Put 9.750 1.635 1.635 0.000   0 1.635
CCLE79 30/03/2017 Call 10.000 0.195 0.195 0.000   0 0.195
CCLE89 30/03/2017 Put 10.000 1.840 1.840 0.000   0 1.840
CCLS89 30/03/2017 Call 10.250 0.160 0.160 0.000   0 0.160
CCLS99 30/03/2017 Put 10.250 2.055 2.055 0.000   0 2.055
CCLES9 30/03/2017 Call 10.500 0.130 0.130 0.000   0 0.130
CCLET9 30/03/2017 Put 10.500 2.275 2.275 0.000   0 2.275
CCLEK9 30/03/2017 Call 11.000 0.090 0.090 0.000   0 0.090
CCLEL9 30/03/2017 Put 11.000 2.735 2.735 0.000   0 2.735
CCLFG9 30/03/2017 Call 11.500 0.070 0.070 0.000   0 0.070
CCLFH9 30/03/2017 Put 11.500 3.210 3.210 0.000   0 3.210
CCLLS9 29/06/2017 Call 6.000 2.645 2.645 0.000   0 2.645
CCLLT9 29/06/2017 Put 6.000 0.090 0.090 0.000   0 0.090
CCLLC9 29/06/2017 Call 6.500 2.170 2.170 0.000   0 2.170
CCLLD9 29/06/2017 Put 6.500 0.170 0.170 0.000   0 0.170
CCLKH9 29/06/2017 Call 7.000 1.730 1.730 0.000   0 1.730
CCLKI9 29/06/2017 Put 7.000 0.295 0.295 0.000   0 0.295
CCLKF9 29/06/2017 Call 7.500 1.350 1.350 0.000   0 1.350
CCLKG9 29/06/2017 Put 7.500 0.465 0.465 0.000   0 0.465
CCLK19 29/06/2017 Call 8.000 1.030 1.030 0.000   0 1.030
CCLK29 29/06/2017 Put 8.000 0.685 0.685 0.000   0 0.685
CCLKD9 29/06/2017 Call 8.500 0.775 0.775 0.000   0 0.775
CCLKE9 29/06/2017 Put 8.500 0.955 0.955 0.000   0 0.955
CCLK39 29/06/2017 Call 9.000 0.580 0.580 0.000   0 0.580
CCLK49 29/06/2017 Put 9.000 1.265 1.265 0.000   0 1.265
CCLK99 29/06/2017 Call 9.500 0.425 0.425 0.000   0 0.425
CCLKA9 29/06/2017 Put 9.500 1.615 1.615 0.000   0 1.615
CCLK59 29/06/2017 Call 10.000 0.310 0.310 0.000   0 0.310
CCLK69 29/06/2017 Put 10.000 2.000 2.000 0.000   0 2.000
CCLKB9 29/06/2017 Call 10.500 0.220 0.220 0.000   0 0.220
CCLKC9 29/06/2017 Put 10.500 2.410 2.410 0.000   0 2.410
CCLK79 29/06/2017 Call 11.000 0.160 0.160 0.000   0 0.160
CCLK89 29/06/2017 Put 11.000 2.845 2.845 0.000   0 2.845
CCLKP9 29/06/2017 Call 11.500 0.110 0.110 0.000   0 0.110
CCLKQ9 29/06/2017 Put 11.500 3.290 3.290 0.000   0 3.290
CCLSW9 28/09/2017 Call 6.500 2.155 2.155 0.000   0 2.155
CCLSX9 28/09/2017 Put 6.500 0.175 0.175 0.000   0 0.175
CCLSQ9 28/09/2017 Call 7.000 1.700 1.700 0.000   0 1.700
CCLSR9 28/09/2017 Put 7.000 0.310 0.310 0.000   0 0.310
CCLSE9 28/09/2017 Call 7.500 1.300 1.300 0.000   0 1.300
CCLSF9 28/09/2017 Put 7.500 0.485 0.485 0.000   0 0.485
CCLSU9 28/09/2017 Call 8.000 0.975 0.975 0.000   0 0.975
CCLSV9 28/09/2017 Put 8.000 0.715 0.715 0.000   0 0.715
CCLSG9 28/09/2017 Call 8.500 0.720 0.720 0.000   0 0.720
CCLSH9 28/09/2017 Put 8.500 0.995 0.995 0.000   0 0.995
CCLSS9 28/09/2017 Call 9.000 0.525 0.525 0.000   0 0.525
CCLST9 28/09/2017 Put 9.000 1.315 1.315 0.000   0 1.315
CCLSO9 28/09/2017 Call 9.500 0.380 0.380 0.000   0 0.380
CCLSP9 28/09/2017 Put 9.500 1.675 1.675 0.000   0 1.675
CCLSK9 28/09/2017 Call 10.000 0.270 0.270 0.000   0 0.270
CCLSL9 28/09/2017 Put 10.000 2.065 2.065 0.000   0 2.065
CCLSM9 28/09/2017 Call 10.500 0.190 0.190 0.000   0 0.190
CCLSN9 28/09/2017 Put 10.500 2.480 2.480 0.000   0 2.480
CCLSI9 28/09/2017 Call 11.000 0.130 0.130 0.000   0 0.130
CCLSJ9 28/09/2017 Put 11.000 2.915 2.915 0.000   0 2.915

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.