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 * 10.250 Down -0.070 10.240 10.270 10.260 10.320 10.240 1,954,927 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLLQ9 30/03/2017 Call 6.000 4.260 4.260 0.000   0 4.330
CCLLR9 30/03/2017 Put 6.000 0.000 0.000 0.000   0 0.000
CCLYE9 30/03/2017 Call 6.250 4.010 4.010 0.000   0 4.085
CCLYF9 30/03/2017 Put 6.250 0.000 0.000 0.000   0 0.000
CCLJQ9 30/03/2017 Call 6.500 3.760 3.760 0.000   0 3.835
CCLJR9 30/03/2017 Put 6.500 0.000 0.000 0.000   0 0.000
CCLT39 30/03/2017 Call 6.750 3.510 3.510 0.000   0 3.585
CCLT49 30/03/2017 Put 6.750 0.000 0.000 0.000   0 0.000
CCLF19 30/03/2017 Call 7.000 3.265 3.265 0.000   0 3.335
CCLF29 30/03/2017 Put 7.000 0.000 0.000 0.000   0 0.000
CCLRZ9 30/03/2017 Call 7.250 3.015 3.015 0.000   0 3.085
CCLS19 30/03/2017 Put 7.250 0.000 0.000 0.000   400 0.000
CCLE19 30/03/2017 Call 7.500 2.765 2.765 0.000   0 2.840
CCLE29 30/03/2017 Put 7.500 0.000 0.000 0.000   0 0.000
CCLS49 30/03/2017 Call 7.750 2.515 2.515 0.000   0 2.590
CCLS79 30/03/2017 Put 7.750 0.000 0.000 0.000   0 0.000
CCLEY9 30/03/2017 Call 8.000 2.265 2.265 0.000   0 2.340
CCLEZ9 30/03/2017 Put 8.000 0.000 0.000 0.000   149 0.000
CCLS29 30/03/2017 Call 8.250 2.015 2.015 0.000   0 2.090
CCLS39 30/03/2017 Put 8.250 0.000 0.000 0.000   100 0.000
CCLTD9 30/03/2017 Call 8.260 2.005 2.005 0.000   0 2.080
CCLTE9 30/03/2017 Put 8.260 0.000 0.000 0.000   20 0.000
CCLDY9 30/03/2017 Call 8.500 1.770 1.770 0.000   0 1.845
CCLDZ9 30/03/2017 Put 8.500 0.000 0.000 0.000   172 0.000
CCLTG9 30/03/2017 Call 8.510 1.760 1.760 0.000   0 1.835
CCLTF9 30/03/2017 Put 8.510 0.000 0.000 0.000   400 0.000
CCLSC9 30/03/2017 Call 8.750 1.520 1.520 0.000   0 1.595
CCLSD9 30/03/2017 Put 8.750 0.001 0.001 0.000   50 0.001
CCLTH9 30/03/2017 Call 8.760 1.510 1.510 0.000   0 1.585
CCLTI9 30/03/2017 Put 8.760 0.001 0.001 0.000   10 0.001
CCLEU9 30/03/2017 Call 9.000 1.275 1.275 0.000   70 1.345
CCLEV9 30/03/2017 Put 9.000 0.002 0.002 0.000   850 0.002
CCLTK9 30/03/2017 Call 9.010 1.265 1.265 0.000   0 1.335
CCLTJ9 30/03/2017 Put 9.010 0.002 0.002 0.000   0 0.002
CCLRX9 30/03/2017 Call 9.250 1.035 1.035 0.000   0 1.105
CCLRY9 30/03/2017 Put 9.250 0.007 0.007 0.000   200 0.007
CCLTL9 30/03/2017 Call 9.260 1.025 1.025 0.000   0 1.095
CCLTM9 30/03/2017 Put 9.260 0.007 0.007 0.000   135 0.008
CCLEW9 30/03/2017 Call 9.500 0.800 0.800 0.000   0 0.865
CCLEX9 30/03/2017 Put 9.500 0.020 0.020 0.000   73 0.020
CCLB97 30/03/2017 Call 9.510 0.790 0.790 0.000   150 0.855
CCLB87 30/03/2017 Put 9.510 0.020 0.020 0.000   160 0.020
CCLSA9 30/03/2017 Call 9.750 0.575 0.575 0.000   0 0.640
CCLSB9 30/03/2017 Put 9.750 0.050 0.050 0.000   135 0.050
CCLBF7 30/03/2017 Call 9.760 0.570 0.570 0.000   216 0.630
CCLBG7 30/03/2017 Put 9.760 0.050 0.050 0.000   0 0.050
CCLE79 30/03/2017 Call 10.000 0.380 0.380 0.000   25 0.435
CCLE89 30/03/2017 Put 10.000 0.110 0.110 0.000   276 0.100
CCLBI7 30/03/2017 Call 10.010 0.375 0.375 0.000   10,976 0.430
CCLBH7 30/03/2017 Put 10.010 0.110 0.110 0.000   398 0.105
CCLS89 30/03/2017 Call 10.250 0.225 0.225 0.000   0 0.270
CCLS99 30/03/2017 Put 10.250 0.210 0.210 0.185 30 178 0.190
CCLNU7 30/03/2017 Call 10.260 0.220 0.220 0.000   290 0.260
CCLNV7 30/03/2017 Put 10.260 0.215 0.215 0.000   0 0.195
CCLES9 30/03/2017 Call 10.500 0.115 0.115 0.000   269 0.145
CCLET9 30/03/2017 Put 10.500 0.360 0.360 0.000   100 0.325
CCLNX7 30/03/2017 Call 10.510 0.110 0.110 0.000   188 0.145
CCLNW7 30/03/2017 Put 10.510 0.365 0.365 0.000   200 0.330
CCLUE9 30/03/2017 Call 10.750 0.050 0.050 0.000   272 0.070
CCLUF9 30/03/2017 Put 10.750 0.555 0.555 0.000   0 0.500
CCLLD7 30/03/2017 Call 10.760 0.050 0.050 0.000   800 0.070
CCLLE7 30/03/2017 Put 10.760 0.560 0.560 0.000   150 0.505
CCLEK9 30/03/2017 Call 11.000 0.020 0.020 0.000   17 0.030
CCLEL9 30/03/2017 Put 11.000 0.775 0.775 0.000   30 0.710
CCLLK7 30/03/2017 Call 11.010 0.020 0.020 0.000   0 0.030
CCLLJ7 30/03/2017 Put 11.010 0.780 0.780 0.000   0 0.715
CCLC17 30/03/2017 Call 11.250 0.006 0.006 0.000   0 0.010
CCLC27 30/03/2017 Put 11.250 1.015 1.015 0.000   0 0.940
CCLFG9 30/03/2017 Call 11.500 0.002 0.002 0.000   0 0.004
CCLFH9 30/03/2017 Put 11.500 1.260 1.260 0.000   0 1.180
CCLE27 30/03/2017 Call 11.750 0.000 0.000 0.000   0 0.001
CCLE37 30/03/2017 Put 11.750 1.505 1.505 0.000   150 1.430
CCLF47 30/03/2017 Call 12.000 0.000 0.000 0.000   0 0.000
CCLF57 30/03/2017 Put 12.000 1.755 1.755 0.000   0 1.680
CCLLR7 30/03/2017 Call 12.010 0.000 0.000 0.000   0 0.000
CCLLS7 30/03/2017 Put 12.010 1.755 1.755 0.000   38 1.675
CCLLW7 30/03/2017 Call 12.250 0.000 0.000 0.000   0 0.000
CCLLX7 30/03/2017 Put 12.250 2.005 2.005 0.000   0 1.930
CCLLU7 30/03/2017 Call 12.260 0.000 0.000 0.000   0 0.000
CCLLT7 30/03/2017 Put 12.260 2.005 2.005 0.000   0 1.925
CCLUQ9 30/03/2017 Call 12.500 0.000 0.000 0.000   0 0.000
CCLUR9 30/03/2017 Put 12.500 2.250 2.250 0.000   0 2.180
CCLUP9 30/03/2017 Call 12.510 0.000 0.000 0.000   0 0.000
CCLUO9 30/03/2017 Put 12.510 2.250 2.250 0.000   10 2.175
CCLUT9 30/03/2017 Call 12.750 0.000 0.000 0.000   0 0.000
CCLUS9 30/03/2017 Put 12.750 2.500 2.500 0.000   0 2.430
CCLUM9 30/03/2017 Call 12.760 0.000 0.000 0.000   0 0.000
CCLUN9 30/03/2017 Put 12.760 2.500 2.500 0.000   38 2.420
CCLJR7 27/04/2017 Call 7.500 2.775 2.775 0.000   0 2.845
CCLJS7 27/04/2017 Put 7.500 0.000 0.000 0.000   0 0.000
CCLIS7 27/04/2017 Call 7.750 2.525 2.525 0.000   0 2.595
CCLIT7 27/04/2017 Put 7.750 0.000 0.000 0.000   0 0.000
CCLIU7 27/04/2017 Call 8.000 2.275 2.275 0.000   0 2.345
CCLIV7 27/04/2017 Put 8.000 0.000 0.000 0.000   0 0.000
CCLIW7 27/04/2017 Call 8.250 2.030 2.030 0.000   0 2.095
CCLIX7 27/04/2017 Put 8.250 0.000 0.000 0.000   0 0.001
CCLIY7 27/04/2017 Call 8.500 1.780 1.780 0.000   0 1.850
CCLIZ7 27/04/2017 Put 8.500 0.002 0.002 0.000   24 0.002
CCLJ17 27/04/2017 Call 8.750 1.535 1.535 0.000   0 1.605
CCLJ27 27/04/2017 Put 8.750 0.005 0.005 0.000   0 0.005
CCLJ37 27/04/2017 Call 9.000 1.295 1.295 0.000   0 1.360
CCLJ47 27/04/2017 Put 9.000 0.010 0.010 0.000   0 0.010
CCLP77 27/04/2017 Call 9.010 1.285 1.285 0.000   0 1.350
CCLP87 27/04/2017 Put 9.010 0.010 0.010 0.000   100 0.010
CCLJ57 27/04/2017 Call 9.250 1.060 1.060 0.000   0 1.120
CCLJ67 27/04/2017 Put 9.250 0.025 0.025 0.000   20 0.025
CCLJ77 27/04/2017 Call 9.500 0.830 0.830 0.000   0 0.895
CCLJ87 27/04/2017 Put 9.500 0.055 0.055 0.000   0 0.050
CCLJ97 27/04/2017 Call 9.750 0.625 0.625 0.000   0 0.680
CCLJA7 27/04/2017 Put 9.750 0.100 0.100 0.000   0 0.095
CCLSL7 27/04/2017 Call 9.760 0.615 0.615 0.000      
CCLSM7 27/04/2017 Put 9.760 0.100 0.100 0.000      
CCLJB7 27/04/2017 Call 10.000 0.440 0.440 0.000   0 0.490
CCLJC7 27/04/2017 Put 10.000 0.170 0.170 0.000   0 0.160
CCLQG7 27/04/2017 Call 10.010 0.435 0.435 0.000   5,000 0.485
CCLQH7 27/04/2017 Put 10.010 0.175 0.175 0.000   0 0.165
CCLJD7 27/04/2017 Call 10.250 0.290 0.290 0.000   19 0.335
CCLJE7 27/04/2017 Put 10.250 0.275 0.275 0.000   50 0.260
CCLSO7 27/04/2017 Call 10.260 0.285 0.285 0.000      
CCLSN7 27/04/2017 Put 10.260 0.280 0.280 0.000      
CCLJF7 27/04/2017 Call 10.500 0.180 0.180 0.175 349 85 0.215
CCLJG7 27/04/2017 Put 10.500 0.415 0.415 0.000   0 0.390
CCLJH7 27/04/2017 Call 10.750 0.105 0.105 0.000   840 0.130
CCLJI7 27/04/2017 Put 10.750 0.595 0.595 0.000   252 0.550
CCLLG7 27/04/2017 Call 10.760 0.100 0.100 0.000   40 0.125
CCLLF7 27/04/2017 Put 10.760 0.595 0.595 0.000   52 0.555
CCLJJ7 27/04/2017 Call 11.000 0.060 0.060 0.000   40 0.075
CCLJK7 27/04/2017 Put 11.000 0.800 0.800 0.000   0 0.740
CCLLH7 27/04/2017 Call 11.010 0.055 0.055 0.000   0 0.070
CCLLI7 27/04/2017 Put 11.010 0.800 0.800 0.000   0 0.740
CCLJL7 27/04/2017 Call 11.250 0.030 0.030 0.000   0 0.040
CCLJM7 27/04/2017 Put 11.250 1.025 1.025 0.000   0 0.955
CCLJP7 27/04/2017 Call 11.500 0.015 0.015 0.000   0 0.020
CCLJQ7 27/04/2017 Put 11.500 1.265 1.265 0.000   0 1.185
CCLM97 27/04/2017 Call 11.750 0.008 0.008 0.000   600 0.010
CCLMA7 27/04/2017 Put 11.750 1.510 1.510 0.000   0 1.430
CCLNY7 27/04/2017 Call 12.000 0.003 0.003 0.000   0 0.004
CCLNZ7 27/04/2017 Put 12.000 1.755 1.755 0.000   0 1.680
CCLQO7 27/04/2017 Call 12.250 0.002 0.002 0.000   0 0.002
CCLQP7 27/04/2017 Put 12.250 2.005 2.005 0.000   0 1.930
CCLS37 27/04/2017 Call 12.500 0.001 0.001 0.000   0 0.001
CCLS47 27/04/2017 Put 12.500 2.250 2.250 0.000   0 2.180
CCLL97 25/05/2017 Call 7.500 2.780 2.780 0.000   0 2.855
CCLLA7 25/05/2017 Put 7.500 0.000 0.000 0.000   0 0.000
CCLK27 25/05/2017 Call 7.750 2.530 2.530 0.000   0 2.610
CCLK37 25/05/2017 Put 7.750 0.001 0.001 0.000   0 0.001
CCLK47 25/05/2017 Call 8.000 2.285 2.285 0.000   0 2.360
CCLK57 25/05/2017 Put 8.000 0.002 0.002 0.000   0 0.002
CCLK67 25/05/2017 Call 8.250 2.040 2.040 0.000   0 2.115
CCLK77 25/05/2017 Put 8.250 0.004 0.004 0.000   0 0.004
CCLK87 25/05/2017 Call 8.500 1.795 1.795 0.000   0 1.870
CCLK97 25/05/2017 Put 8.500 0.009 0.009 0.000   40 0.009
CCLKA7 25/05/2017 Call 8.750 1.560 1.560 0.000   0 1.630
CCLKB7 25/05/2017 Put 8.750 0.020 0.020 0.000   0 0.020
CCLKC7 25/05/2017 Call 9.000 1.325 1.325 0.000   0 1.395
CCLKD7 25/05/2017 Put 9.000 0.035 0.035 0.000   0 0.035
CCLKE7 25/05/2017 Call 9.250 1.100 1.100 0.000   0 1.165
CCLKF7 25/05/2017 Put 9.250 0.060 0.060 0.000   0 0.060
CCLKG7 25/05/2017 Call 9.500 0.885 0.885 0.000   0 0.945
CCLKH7 25/05/2017 Put 9.500 0.100 0.100 0.000   18 0.095
CCLKI7 25/05/2017 Call 9.750 0.690 0.690 0.000   0 0.745
CCLKJ7 25/05/2017 Put 9.750 0.155 0.155 0.000   30 0.150
CCLSQ7 25/05/2017 Call 9.760 0.680 0.680 0.000      
CCLSP7 25/05/2017 Put 9.760 0.160 0.160 0.000      
CCLKK7 25/05/2017 Call 10.000 0.515 0.515 0.000   0 0.570
CCLKL7 25/05/2017 Put 10.000 0.235 0.235 0.000   0 0.225
CCLSR7 25/05/2017 Call 10.010 0.510 0.510 0.000      
CCLSS7 25/05/2017 Put 10.010 0.240 0.240 0.000      
CCLKM7 25/05/2017 Call 10.250 0.370 0.370 0.380 31 7,012 0.420
CCLKN7 25/05/2017 Put 10.250 0.340 0.340 0.000   12 0.330
CCLSU7 25/05/2017 Call 10.260 0.365 0.365 0.000      
CCLST7 25/05/2017 Put 10.260 0.345 0.345 0.000      
CCLKO7 25/05/2017 Call 10.500 0.255 0.255 0.000   197 0.295
CCLKP7 25/05/2017 Put 10.500 0.480 0.480 0.000   0 0.455
CCLKQ7 25/05/2017 Call 10.750 0.170 0.170 0.175 40 40 0.200
CCLKR7 25/05/2017 Put 10.750 0.645 0.645 0.000   0 0.610
CCLKS7 25/05/2017 Call 11.000 0.110 0.110 0.000   0 0.135
CCLKT7 25/05/2017 Put 11.000 0.835 0.835 0.000   0 0.790
CCLKU7 25/05/2017 Call 11.250 0.070 0.070 0.000   700 0.085
CCLKV7 25/05/2017 Put 11.250 1.045 1.045 0.000   0 0.990
CCLKW7 25/05/2017 Call 11.500 0.045 0.045 0.000   0 0.055
CCLKX7 25/05/2017 Put 11.500 1.275 1.275 0.000   0 1.205
CCLMB7 25/05/2017 Call 11.750 0.030 0.030 0.000   0 0.035
CCLMC7 25/05/2017 Put 11.750 1.510 1.510 0.000   0 1.440
CCLP17 25/05/2017 Call 12.000 0.020 0.020 0.000   0 0.020
CCLP27 25/05/2017 Put 12.000 1.755 1.755 0.000   0 1.685
CCLQQ7 25/05/2017 Call 12.250 0.010 0.010 0.000   0 0.010
CCLQR7 25/05/2017 Put 12.250 2.000 2.000 0.000   0 1.935
CCLS57 25/05/2017 Call 12.500 0.007 0.007 0.000   0 0.006
CCLS67 25/05/2017 Put 12.500 2.250 2.250 0.000   0 2.185
CCLLS9 29/06/2017 Call 6.000 4.285 4.285 0.000   0 4.355
CCLLT9 29/06/2017 Put 6.000 0.000 0.000 0.000   0 0.000
CCLYG9 29/06/2017 Call 6.250 4.040 4.040 0.000   0 4.110
CCLYH9 29/06/2017 Put 6.250 0.000 0.000 0.000   0 0.000
CCLLC9 29/06/2017 Call 6.500 3.790 3.790 0.000   0 3.860
CCLLD9 29/06/2017 Put 6.500 0.000 0.000 0.000   0 0.000
CCLWY9 29/06/2017 Call 6.750 3.540 3.540 0.000   0 3.615
CCLWZ9 29/06/2017 Put 6.750 0.000 0.000 0.000   0 0.000
CCLKH9 29/06/2017 Call 7.000 3.295 3.295 0.000   0 3.370
CCLKI9 29/06/2017 Put 7.000 0.000 0.000 0.000   0 0.000
CCLX19 29/06/2017 Call 7.250 3.045 3.045 0.000   0 3.130
CCLX29 29/06/2017 Put 7.250 0.000 0.000 0.000   0 0.001
CCLKF9 29/06/2017 Call 7.500 2.800 2.800 0.000   0 2.885
CCLKG9 29/06/2017 Put 7.500 0.001 0.001 0.000   0 0.001
CCLWW9 29/06/2017 Call 7.750 2.555 2.555 0.000   0 2.640
CCLWX9 29/06/2017 Put 7.750 0.003 0.003 0.000   0 0.003
CCLK19 29/06/2017 Call 8.000 2.310 2.310 0.000   0 2.395
CCLK29 29/06/2017 Put 8.000 0.006 0.006 0.000   13 0.007
CCLLY7 29/06/2017 Call 8.010 2.300 2.300 0.000   0 2.385
CCLLZ7 29/06/2017 Put 8.010 0.006 0.006 0.000   0 0.007
CCLX39 29/06/2017 Call 8.250 2.070 2.070 0.000   0 2.145
CCLX49 29/06/2017 Put 8.250 0.010 0.010 0.000   0 0.015
CCLM27 29/06/2017 Call 8.260 2.060 2.060 0.000   0 2.135
CCLM17 29/06/2017 Put 8.260 0.010 0.010 0.000   0 0.015
CCLKD9 29/06/2017 Call 8.500 1.830 1.830 0.000   0 1.900
CCLKE9 29/06/2017 Put 8.500 0.020 0.020 0.000   11 0.020
CCLM37 29/06/2017 Call 8.510 1.820 1.820 0.000   0 1.890
CCLM47 29/06/2017 Put 8.510 0.020 0.020 0.000   60 0.025
CCLWU9 29/06/2017 Call 8.750 1.595 1.595 0.000   0 1.660
CCLWV9 29/06/2017 Put 8.750 0.040 0.040 0.000   100 0.040
CCLK39 29/06/2017 Call 9.000 1.370 1.370 0.000   0 1.430
CCLK49 29/06/2017 Put 9.000 0.060 0.060 0.000   40 0.060
CCLYM9 29/06/2017 Call 9.010 1.360 1.360 0.000   440 1.420
CCLYN9 29/06/2017 Put 9.010 0.065 0.065 0.000   224 0.060
CCLX59 29/06/2017 Call 9.250 1.150 1.150 0.000   0 1.210
CCLX69 29/06/2017 Put 9.250 0.100 0.100 0.000   100 0.095
CCLK99 29/06/2017 Call 9.500 0.945 0.945 0.000   0 1.000
CCLKA9 29/06/2017 Put 9.500 0.145 0.145 0.000   0 0.140
CCLYP9 29/06/2017 Call 9.510 0.940 0.940 0.000   80 0.990
CCLYO9 29/06/2017 Put 9.510 0.145 0.145 0.000   50 0.140
CCLX99 29/06/2017 Call 9.750 0.760 0.760 0.000   0 0.810
CCLXA9 29/06/2017 Put 9.750 0.210 0.210 0.000   0 0.200
CCLK59 29/06/2017 Call 10.000 0.590 0.590 0.000   2,517 0.640
CCLK69 29/06/2017 Put 10.000 0.300 0.300 0.000   30 0.285
CCLYQ9 29/06/2017 Call 10.010 0.585 0.585 0.000   214 0.635
CCLYR9 29/06/2017 Put 10.010 0.300 0.300 0.000   62 0.285
CCLX79 29/06/2017 Call 10.250 0.450 0.450 0.000   156 0.495
CCLX89 29/06/2017 Put 10.250 0.405 0.405 0.000   0 0.385
CCLNK7 29/06/2017 Call 10.260 0.445 0.445 0.000   126 0.485
CCLNL7 29/06/2017 Put 10.260 0.410 0.410 0.000   0 0.385
CCLKB9 29/06/2017 Call 10.500 0.330 0.330 0.000   280 0.370
CCLKC9 29/06/2017 Put 10.500 0.540 0.540 0.000   125 0.510
CCLNN7 29/06/2017 Call 10.510 0.330 0.330 0.000   0 0.365
CCLNM7 29/06/2017 Put 10.510 0.520 0.520 0.000   200 0.510
CCLZ49 29/06/2017 Call 10.750 0.240 0.240 0.000   144 0.270
CCLZ59 29/06/2017 Put 10.750 0.700 0.700 0.000   0 0.660
CCLNO7 29/06/2017 Call 10.760 0.235 0.235 0.000   0 0.270
CCLNP7 29/06/2017 Put 10.760 0.700 0.700 0.000   0 0.660
CCLK79 29/06/2017 Call 11.000 0.170 0.170 0.000   80 0.195
CCLK89 29/06/2017 Put 11.000 0.885 0.885 0.000   200 0.835
CCLC37 29/06/2017 Call 11.250 0.120 0.120 0.000   0 0.140
CCLC47 29/06/2017 Put 11.250 1.085 1.085 0.000   100 1.025
CCLKP9 29/06/2017 Call 11.500 0.080 0.080 0.000   0 0.095
CCLKQ9 29/06/2017 Put 11.500 1.300 1.300 0.000   0 1.235
CCLE47 29/06/2017 Call 11.750 0.055 0.055 0.000   0 0.065
CCLE57 29/06/2017 Put 11.750 1.530 1.530 0.000   0 1.455
CCLLC7 29/06/2017 Call 11.760 0.055 0.055 0.000   0 0.065
CCLLB7 29/06/2017 Put 11.760 1.510 1.510 0.000   75 1.440
CCLF67 29/06/2017 Call 12.000 0.035 0.035 0.000   0 0.045
CCLF77 29/06/2017 Put 12.000 1.765 1.765 0.000   0 1.695
CCLQS7 29/06/2017 Call 12.250 0.025 0.025 0.000   0 0.030
CCLQT7 29/06/2017 Put 12.250 2.010 2.010 0.000   0 1.945
CCLS77 29/06/2017 Call 12.500 0.015 0.015 0.000   0 0.020
CCLS87 29/06/2017 Put 12.500 2.255 2.255 0.000   0 2.195
CCLM77 29/06/2017 Call 13.000 0.006 0.006 0.000   0 0.008
CCLM87 29/06/2017 Put 13.000 2.755 2.755 0.000   0 2.685
CCLM67 29/06/2017 Call 13.010 0.006 0.006 0.000   0 0.008
CCLM57 29/06/2017 Put 13.010 2.715 2.715 0.000   61 2.650
CCLQE7 27/07/2017 Call 8.000 2.320 2.320 0.000   0 2.390
CCLQF7 27/07/2017 Put 8.000 0.009 0.009 0.000   0 0.025
CCLPT7 27/07/2017 Call 8.250 2.080 2.080 0.000   0 2.150
CCLPU7 27/07/2017 Put 8.250 0.015 0.015 0.000   0 0.035
CCLPX7 27/07/2017 Call 8.500 1.850 1.850 0.000   0 1.915
CCLPY7 27/07/2017 Put 8.500 0.030 0.030 0.000   0 0.045
CCLQA7 27/07/2017 Call 8.750 1.620 1.620 0.000   0 1.685
CCLQB7 27/07/2017 Put 8.750 0.050 0.050 0.000   0 0.060
CCLQ87 27/07/2017 Call 9.000 1.400 1.400 0.000   0 1.460
CCLQ97 27/07/2017 Put 9.000 0.080 0.080 0.000   0 0.085
CCLPL7 27/07/2017 Call 9.250 1.190 1.190 0.000   0 1.250
CCLPM7 27/07/2017 Put 9.250 0.120 0.120 0.000   0 0.120
CCLQ47 27/07/2017 Call 9.500 0.995 0.995 0.000   0 1.050
CCLQ57 27/07/2017 Put 9.500 0.170 0.170 0.000   0 0.165
CCLPP7 27/07/2017 Call 9.750 0.815 0.815 0.000   7 0.865
CCLPQ7 27/07/2017 Put 9.750 0.240 0.240 0.240 50 0 0.230
CCLP97 27/07/2017 Call 10.000 0.655 0.655 0.000   0 0.705
CCLPK7 27/07/2017 Put 10.000 0.330 0.330 0.000   0 0.315
CCLPN7 27/07/2017 Call 10.250 0.515 0.515 0.000   0 0.555
CCLPO7 27/07/2017 Put 10.250 0.440 0.440 0.000   0 0.420
CCLQ27 27/07/2017 Call 10.500 0.395 0.395 0.000   0 0.430
CCLQ37 27/07/2017 Put 10.500 0.575 0.575 0.000   0 0.545
CCLPR7 27/07/2017 Call 10.750 0.295 0.295 0.000   0 0.325
CCLPS7 27/07/2017 Put 10.750 0.725 0.725 0.000   0 0.690
CCLPV7 27/07/2017 Call 11.000 0.220 0.220 0.000   0 0.240
CCLPW7 27/07/2017 Put 11.000 0.900 0.900 0.000   0 0.855
CCLPZ7 27/07/2017 Call 11.250 0.155 0.155 0.000   0 0.175
CCLQ17 27/07/2017 Put 11.250 1.095 1.095 0.000   0 1.040
CCLQC7 27/07/2017 Call 11.500 0.110 0.110 0.000   0 0.125
CCLQD7 27/07/2017 Put 11.500 1.305 1.305 0.000   0 1.245
CCLQ67 27/07/2017 Call 11.750 0.080 0.080 0.000   0 0.085
CCLQ77 27/07/2017 Put 11.750 1.525 1.525 0.000   0 1.465
CCLQW7 27/07/2017 Call 12.000 0.060 0.060 0.000   0 0.060
CCLQX7 27/07/2017 Put 12.000 1.760 1.760 0.000   0 1.695
CCLQU7 27/07/2017 Call 12.250 0.045 0.045 0.000   0 0.040
CCLQV7 27/07/2017 Put 12.250 2.005 2.005 0.000   0 1.940
CCLS97 27/07/2017 Call 12.500 0.035 0.035 0.000   0 0.025
CCLSA7 27/07/2017 Put 12.500 2.250 2.250 0.000   0 2.185
CCLSV7 24/08/2017 Call 8.500 1.895 1.895 0.000      
CCLSW7 24/08/2017 Put 8.500 0.050 0.050 0.000      
CCLRM7 24/08/2017 Call 8.750 1.660 1.660 0.000   0 1.715
CCLRN7 24/08/2017 Put 8.750 0.075 0.075 0.000   0 0.075
CCLRY7 24/08/2017 Call 9.000 1.440 1.440 0.000   0 1.490
CCLRZ7 24/08/2017 Put 9.000 0.110 0.110 0.000   0 0.105
CCLR77 24/08/2017 Call 9.250 1.235 1.235 0.000   0 1.285
CCLR87 24/08/2017 Put 9.250 0.155 0.155 0.000   0 0.145
CCLRQ7 24/08/2017 Call 9.500 1.045 1.045 0.000   0 1.090
CCLRR7 24/08/2017 Put 9.500 0.210 0.210 0.000   0 0.200
CCLRI7 24/08/2017 Call 9.750 0.865 0.865 0.000   0 0.915
CCLRJ7 24/08/2017 Put 9.750 0.285 0.285 0.000   0 0.270
CCLRG7 24/08/2017 Call 10.000 0.705 0.705 0.000   0 0.755
CCLRH7 24/08/2017 Put 10.000 0.375 0.375 0.000   0 0.355
CCLR97 24/08/2017 Call 10.250 0.565 0.565 0.000   0 0.610
CCLRF7 24/08/2017 Put 10.250 0.485 0.485 0.000   0 0.460
CCLRO7 24/08/2017 Call 10.500 0.445 0.445 0.000   0 0.485
CCLRP7 24/08/2017 Put 10.500 0.615 0.615 0.000   0 0.585
CCLRK7 24/08/2017 Call 10.750 0.345 0.345 0.000   0 0.380
CCLRL7 24/08/2017 Put 10.750 0.760 0.760 0.000   0 0.730
CCLR57 24/08/2017 Call 11.000 0.260 0.260 0.000   0 0.290
CCLR67 24/08/2017 Put 11.000 0.930 0.930 0.000   0 0.890
CCLRS7 24/08/2017 Call 11.250 0.195 0.195 0.000   0 0.220
CCLRT7 24/08/2017 Put 11.250 1.115 1.115 0.000   0 1.070
CCLRW7 24/08/2017 Call 11.500 0.140 0.140 0.000   0 0.160
CCLRX7 24/08/2017 Put 11.500 1.315 1.315 0.000   0 1.265
CCLS17 24/08/2017 Call 11.750 0.100 0.100 0.000   0 0.115
CCLS27 24/08/2017 Put 11.750 1.530 1.530 0.000   0 1.475
CCLR37 24/08/2017 Call 12.000 0.070 0.070 0.000   0 0.085
CCLR47 24/08/2017 Put 12.000 1.765 1.765 0.000   0 1.700
CCLRU7 24/08/2017 Call 12.250 0.050 0.050 0.000   0 0.060
CCLRV7 24/08/2017 Put 12.250 2.005 2.005 0.000   0 1.940
CCLSB7 24/08/2017 Call 12.500 0.035 0.035 0.000   0 0.045
CCLSC7 24/08/2017 Put 12.500 2.255 2.255 0.000   0 2.185
CCLYI9 28/09/2017 Call 6.000 4.310 4.310 0.000   0 4.380
CCLYJ9 28/09/2017 Put 6.000 0.000 0.000 0.000   0 0.000
CCLSW9 28/09/2017 Call 6.500 3.815 3.815 0.000   0 3.885
CCLSX9 28/09/2017 Put 6.500 0.002 0.002 0.000   0 0.002
CCLSQ9 28/09/2017 Call 7.000 3.320 3.320 0.000   0 3.390
CCLSR9 28/09/2017 Put 7.000 0.008 0.008 0.000   0 0.006
CCLSE9 28/09/2017 Call 7.500 2.830 2.830 0.000   0 2.895
CCLSF9 28/09/2017 Put 7.500 0.020 0.020 0.000   0 0.020
CCLIO7 28/09/2017 Call 7.750 2.585 2.585 0.000   0 2.650
CCLIP7 28/09/2017 Put 7.750 0.035 0.035 0.000   0 0.030
CCLSU9 28/09/2017 Call 8.000 2.345 2.345 0.000   0 2.410
CCLSV9 28/09/2017 Put 8.000 0.055 0.055 0.000   0 0.045
CCLI17 28/09/2017 Call 8.250 2.110 2.110 0.000   0 2.170
CCLI27 28/09/2017 Put 8.250 0.075 0.075 0.000   0 0.070
CCLN67 28/09/2017 Call 8.260 1.935 1.935 0.000   0 1.985
CCLN77 28/09/2017 Put 8.260 0.075 0.075 0.000   0 0.070
CCLSG9 28/09/2017 Call 8.500 1.885 1.885 0.000   0 1.940
CCLSH9 28/09/2017 Put 8.500 0.105 0.105 0.000   0 0.100
CCLN97 28/09/2017 Call 8.510 1.715 1.715 0.000   0 1.765
CCLN87 28/09/2017 Put 8.510 0.105 0.105 0.000   60 0.100
CCLFP7 28/09/2017 Call 8.750 1.660 1.660 0.000   0 1.715
CCLFQ7 28/09/2017 Put 8.750 0.140 0.140 0.000   0 0.135
CCLSS9 28/09/2017 Call 9.000 1.450 1.450 0.000   0 1.500
CCLST9 28/09/2017 Put 9.000 0.190 0.190 0.000   0 0.180
CCLFH7 28/09/2017 Call 9.250 1.250 1.250 0.000   0 1.295
CCLFI7 28/09/2017 Put 9.250 0.250 0.250 0.000   0 0.240
CCLSO9 28/09/2017 Call 9.500 1.060 1.060 0.000   5 1.105
CCLSP9 28/09/2017 Put 9.500 0.320 0.320 0.000   11 0.310
CCLI67 28/09/2017 Call 9.510 0.945 0.945 0.000   0 0.985
CCLI57 28/09/2017 Put 9.510 0.320 0.320 0.000   90 0.310
CCLFN7 28/09/2017 Call 9.750 0.885 0.885 0.000   0 0.930
CCLFO7 28/09/2017 Put 9.750 0.410 0.410 0.000   0 0.395
CCLI77 28/09/2017 Call 9.760 0.785 0.785 0.000   0 0.825
CCLI87 28/09/2017 Put 9.760 0.410 0.410 0.000   0 0.395
CCLSK9 28/09/2017 Call 10.000 0.725 0.725 0.000   10 0.770
CCLSL9 28/09/2017 Put 10.000 0.520 0.520 0.000   0 0.500
CCLIF7 28/09/2017 Call 10.010 0.640 0.640 0.000   70 0.685
CCLI97 28/09/2017 Put 10.010 0.520 0.520 0.000   0 0.500
CCLFF7 28/09/2017 Call 10.250 0.585 0.585 0.000   15 0.630
CCLFG7 28/09/2017 Put 10.250 0.645 0.645 0.000   0 0.620
CCLIG7 28/09/2017 Call 10.260 0.515 0.515 0.000   100 0.555
CCLIH7 28/09/2017 Put 10.260 0.645 0.645 0.000   0 0.620
CCLSM9 28/09/2017 Call 10.500 0.465 0.465 0.000   5 0.505
CCLSN9 28/09/2017 Put 10.500 0.790 0.790 0.000   0 0.755
CCLIJ7 28/09/2017 Call 10.510 0.410 0.410 0.000   0 0.445
CCLII7 28/09/2017 Put 10.510 0.785 0.785 0.000   0 0.755
CCLFL7 28/09/2017 Call 10.750 0.365 0.365 0.000   40 0.400
CCLFM7 28/09/2017 Put 10.750 0.950 0.950 0.000   0 0.910
CCLNQ7 28/09/2017 Call 10.760 0.320 0.320 0.000   0 0.355
CCLNR7 28/09/2017 Put 10.760 0.945 0.945 0.000   41 0.910
CCLSI9 28/09/2017 Call 11.000 0.285 0.285 0.000   34 0.310
CCLSJ9 28/09/2017 Put 11.000 1.125 1.125 0.000   0 1.085
CCLNT7 28/09/2017 Call 11.010 0.250 0.250 0.000   0 0.275
CCLNS7 28/09/2017 Put 11.010 1.125 1.125 0.000   0 1.085
CCLF87 28/09/2017 Call 11.250 0.215 0.215 0.000   0 0.240
CCLF97 28/09/2017 Put 11.250 1.320 1.320 0.000   0 1.275
CCLUG9 28/09/2017 Call 11.500 0.165 0.165 0.000   160 0.185
CCLUH9 28/09/2017 Put 11.500 1.525 1.525 0.000   0 1.470
CCLFJ7 28/09/2017 Call 11.750 0.125 0.125 0.000   0 0.140
CCLFK7 28/09/2017 Put 11.750 1.735 1.735 0.000   0 1.680
CCLE67 28/09/2017 Call 12.000 0.095 0.095 0.000   150 0.105
CCLE77 28/09/2017 Put 12.000 1.960 1.960 0.000   432 1.895
CCLQY7 28/09/2017 Call 12.250 0.075 0.075 0.000   150 0.085
CCLQZ7 28/09/2017 Put 12.250 2.180 2.180 0.000   0 2.125
CCLSD7 28/09/2017 Call 12.500 0.060 0.060 0.000   0 0.070
CCLSE7 28/09/2017 Put 12.500 2.405 2.405 0.000   20 2.365
CCLYK9 21/12/2017 Call 6.000 4.305 4.305 0.000   0 4.375
CCLYL9 21/12/2017 Put 6.000 0.001 0.001 0.000   0 0.002
CCLXS9 21/12/2017 Call 6.500 3.810 3.810 0.000   0 3.880
CCLXT9 21/12/2017 Put 6.500 0.005 0.005 0.000   0 0.007
CCLXG9 21/12/2017 Call 7.000 3.315 3.315 0.000   0 3.385
CCLXH9 21/12/2017 Put 7.000 0.015 0.015 0.000   0 0.020
CCLXQ9 21/12/2017 Call 7.500 2.825 2.825 0.000   0 2.890
CCLXR9 21/12/2017 Put 7.500 0.040 0.040 0.000   0 0.045
CCLXB9 21/12/2017 Call 8.000 2.345 2.345 0.000   0 2.405
CCLXC9 21/12/2017 Put 8.000 0.080 0.080 0.000   0 0.085
CCLJT7 21/12/2017 Call 8.250 2.110 2.110 0.000   0 2.175
CCLJU7 21/12/2017 Put 8.250 0.115 0.115 0.000   0 0.115
CCLXM9 21/12/2017 Call 8.500 1.885 1.885 0.000   0 1.955
CCLXN9 21/12/2017 Put 8.500 0.155 0.155 0.000   0 0.155
CCLI37 21/12/2017 Call 8.750 1.670 1.670 0.000   0 1.740
CCLI47 21/12/2017 Put 8.750 0.200 0.200 0.000   0 0.200
CCLXI9 21/12/2017 Call 9.000 1.470 1.470 0.000   0 1.535
CCLXJ9 21/12/2017 Put 9.000 0.255 0.255 0.000   20 0.250
CCLSF7 21/12/2017 Call 9.010 1.385 1.385 0.000      
CCLSG7 21/12/2017 Put 9.010 0.255 0.255 0.000      
CCLFX7 21/12/2017 Call 9.250 1.280 1.280 0.000   0 1.340
CCLFY7 21/12/2017 Put 9.250 0.325 0.325 0.000   0 0.320
CCLSI7 21/12/2017 Call 9.260 1.210 1.210 0.000      
CCLSH7 21/12/2017 Put 9.260 0.320 0.320 0.000      
CCLXK9 21/12/2017 Call 9.500 1.100 1.100 0.000   86 1.160
CCLXL9 21/12/2017 Put 9.500 0.405 0.405 0.000   60 0.395
CCLSJ7 21/12/2017 Call 9.510 1.045 1.045 0.000      
CCLSK7 21/12/2017 Put 9.510 0.400 0.400 0.000      
CCLFZ7 21/12/2017 Call 9.750 0.940 0.940 0.000   0 0.990
CCLG17 21/12/2017 Put 9.750 0.500 0.500 0.000   0 0.485
CCLXD9 21/12/2017 Call 10.000 0.790 0.790 0.000   0 0.845
CCLXF9 21/12/2017 Put 10.000 0.610 0.610 0.000   67 0.590
CCLFR7 21/12/2017 Call 10.250 0.660 0.660 0.000   80 0.710
CCLFS7 21/12/2017 Put 10.250 0.740 0.740 0.000   12 0.715
CCLXO9 21/12/2017 Call 10.500 0.545 0.545 0.000   0 0.590
CCLXP9 21/12/2017 Put 10.500 0.880 0.880 0.000   0 0.850
CCLFV7 21/12/2017 Call 10.750 0.445 0.445 0.000   0 0.490
CCLFW7 21/12/2017 Put 10.750 1.035 1.035 0.000   0 1.005
CCLYW9 21/12/2017 Call 11.000 0.360 0.360 0.000   0 0.400
CCLYX9 21/12/2017 Put 11.000 1.205 1.205 0.000   0 1.170
CCLFT7 21/12/2017 Call 11.250 0.290 0.290 0.000   0 0.320
CCLFU7 21/12/2017 Put 11.250 1.385 1.385 0.000   0 1.345
CCLB67 21/12/2017 Call 11.500 0.230 0.230 0.000   0 0.255
CCLB77 21/12/2017 Put 11.500 1.580 1.580 0.000   0 1.535
CCLMH7 21/12/2017 Call 11.750 0.180 0.180 0.000   0 0.205
CCLMI7 21/12/2017 Put 11.750 1.785 1.785 0.000   0 1.735
CCLE87 21/12/2017 Call 12.000 0.140 0.140 0.000   0 0.160
CCLE97 21/12/2017 Put 12.000 1.995 1.995 0.000   0 1.940
CCLR17 21/12/2017 Call 12.250 0.110 0.110 0.000   0 0.125
CCLR27 21/12/2017 Put 12.250 2.225 2.225 0.000   0 2.160
CCLMD7 21/12/2017 Call 12.500 0.085 0.085 0.000   0 0.100
CCLME7 21/12/2017 Put 12.500 2.465 2.465 0.000   0 2.380
CCLMG7 21/12/2017 Call 12.510 0.085 0.085 0.000   0 0.095
CCLMF7 21/12/2017 Put 12.510 2.430 2.430 0.000   150 2.345
CCLQL7 21/12/2017 Call 12.750 0.070 0.070 0.000   0 0.075
CCLQK7 21/12/2017 Put 12.750 2.710 2.710 0.000   0 2.605
CCLQM7 21/12/2017 Call 12.760 0.065 0.065 0.000   0 0.075
CCLQN7 21/12/2017 Put 12.760 2.670 2.670 0.000   25 2.565
CCLIQ7 28/03/2018 Call 7.500 2.820 2.820 0.000   0 2.890
CCLIR7 28/03/2018 Put 7.500 0.050 0.050 0.000   0 0.045
CCLG47 28/03/2018 Call 8.000 2.340 2.340 0.000   0 2.410
CCLG57 28/03/2018 Put 8.000 0.105 0.105 0.000   0 0.100
CCLGO7 28/03/2018 Call 8.500 1.885 1.885 0.000   0 1.950
CCLGP7 28/03/2018 Put 8.500 0.200 0.200 0.000   0 0.190
CCLG67 28/03/2018 Call 9.000 1.475 1.475 0.000   0 1.535
CCLG77 28/03/2018 Put 9.000 0.340 0.340 0.000   0 0.320
CCLGQ7 28/03/2018 Call 9.500 1.115 1.115 0.000   0 1.170
CCLGR7 28/03/2018 Put 9.500 0.530 0.530 0.000   0 0.500
CCLGK7 28/03/2018 Call 10.000 0.825 0.825 0.000   0 0.870
CCLGL7 28/03/2018 Put 10.000 0.770 0.770 0.000   25 0.740
CCLGS7 28/03/2018 Call 10.500 0.595 0.595 0.000   60 0.630
CCLGT7 28/03/2018 Put 10.500 1.060 1.060 0.000   0 1.025
CCLG87 28/03/2018 Call 11.000 0.415 0.415 0.000   0 0.445
CCLG97 28/03/2018 Put 11.000 1.400 1.400 0.000   0 1.355
CCLGM7 28/03/2018 Call 11.500 0.285 0.285 0.000   0 0.305
CCLGN7 28/03/2018 Put 11.500 1.775 1.775 0.000   0 1.725
CCLG27 28/03/2018 Call 12.000 0.190 0.190 0.000   0 0.205
CCLG37 28/03/2018 Put 12.000 2.185 2.185 0.000   0 2.125
CCLGU7 28/03/2018 Call 12.500 0.125 0.125 0.000   0 0.135
CCLGV7 28/03/2018 Put 12.500 2.615 2.615 0.000   0 2.555
CCLQI7 28/06/2018 Call 7.500 2.835 2.835 0.000   0 2.900
CCLQJ7 28/06/2018 Put 7.500 0.105 0.105 0.000   0 0.095
CCLML7 28/06/2018 Call 8.000 2.375 2.375 0.000   0 2.440
CCLMM7 28/06/2018 Put 8.000 0.185 0.185 0.000   0 0.175
CCLN27 28/06/2018 Call 8.500 1.945 1.945 0.000   0 2.010
CCLN37 28/06/2018 Put 8.500 0.300 0.300 0.000   0 0.290
CCLMJ7 28/06/2018 Call 9.000 1.570 1.570 0.000   0 1.625
CCLMK7 28/06/2018 Put 9.000 0.460 0.460 0.000   0 0.440
CCLMP7 28/06/2018 Call 9.500 1.245 1.245 0.000   30 1.295
CCLMQ7 28/06/2018 Put 9.500 0.665 0.665 0.000   0 0.640
CCLN47 28/06/2018 Call 10.000 0.975 0.975 0.000   0 1.015
CCLN57 28/06/2018 Put 10.000 0.915 0.915 0.000   30 0.885
CCLMN7 28/06/2018 Call 10.500 0.755 0.755 0.000   0 0.790
CCLMO7 28/06/2018 Put 10.500 1.205 1.205 0.000   0 1.170
CCLMV7 28/06/2018 Call 11.000 0.575 0.575 0.000   0 0.605
CCLN17 28/06/2018 Put 11.000 1.535 1.535 0.000   0 1.490
CCLMR7 28/06/2018 Call 11.500 0.435 0.435 0.000   0 0.460
CCLMS7 28/06/2018 Put 11.500 1.895 1.895 0.000   0 1.850
CCLMT7 28/06/2018 Call 12.000 0.325 0.325 0.000   0 0.345
CCLMU7 28/06/2018 Put 12.000 2.285 2.285 0.000   0 2.235
CCLP57 28/06/2018 Call 12.500 0.240 0.240 0.000   0 0.255
CCLP67 28/06/2018 Put 12.500 2.700 2.700 0.000   0 2.645

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.