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 9.460 Up 0.040 9.430 9.460 9.480 9.500 9.410 2,287,519 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLZ47 29/01/2015 Call 6.750 2.715 2.715 0.000   0 2.715
CCLZ57 29/01/2015 Put 6.750 0.000 0.000 0.000   300 0.000
CCLYC7 29/01/2015 Call 7.000 2.465 2.465 0.000   0 2.465
CCLYD7 29/01/2015 Put 7.000 0.000 0.000 0.000   300 0.000
CCLUK7 29/01/2015 Call 7.250 2.215 2.215 0.000   0 2.215
CCLUL7 29/01/2015 Put 7.250 0.000 0.000 0.000   70 0.000
CCLSM7 29/01/2015 Call 7.500 1.965 1.965 0.000   0 1.965
CCLSN7 29/01/2015 Put 7.500 0.000 0.000 0.000   450 0.000
CCLS67 29/01/2015 Call 7.750 1.715 1.715 0.000   0 1.715
CCLS77 29/01/2015 Put 7.750 0.000 0.000 0.000   0 0.000
CCLSW7 29/01/2015 Call 8.000 1.465 1.465 0.000   0 1.465
CCLSX7 29/01/2015 Put 8.000 0.000 0.000 0.000   121 0.000
CCLSI7 29/01/2015 Call 8.250 1.215 1.215 0.000   5 1.215
CCLSJ7 29/01/2015 Put 8.250 0.000 0.000 0.000   200 0.000
CCLSK7 29/01/2015 Call 8.500 0.965 0.965 0.000   0 0.965
CCLSL7 29/01/2015 Put 8.500 0.000 0.000 0.000   180 0.000
CCLS87 29/01/2015 Call 8.750 0.715 0.715 0.000   150 0.715
CCLS97 29/01/2015 Put 8.750 0.000 0.000 0.000   1,703 0.000
CCLSY7 29/01/2015 Call 9.000 0.470 0.470 0.000   687 0.470
CCLSZ7 29/01/2015 Put 9.000 0.001 0.001 0.000   2,586 0.001
CCLCY8 29/01/2015 Call 9.010 0.460 0.460 0.000   130 0.460
CCLDS8 29/01/2015 Put 9.010 0.001 0.001 0.000   0 0.001
CCLSG7 29/01/2015 Call 9.250 0.235 0.235 0.000   1,763 0.235
CCLSH7 29/01/2015 Put 9.250 0.020 0.020 0.000   580 0.020
CCLCU8 29/01/2015 Call 9.260 0.225 0.225 0.000   26 0.225
CCLCV8 29/01/2015 Put 9.260 0.020 0.020 0.000   320 0.020
CCLSC7 29/01/2015 Call 9.500 0.060 0.060 0.000   1,379 0.060
CCLSD7 29/01/2015 Put 9.500 0.110 0.110 0.000   650 0.110
CCLW87 29/01/2015 Call 9.510 0.060 0.060 0.000   30 0.060
CCLW97 29/01/2015 Put 9.510 0.115 0.115 0.000   921 0.115
CCLSU7 29/01/2015 Call 9.750 0.005 0.005 0.000   286 0.005
CCLSV7 29/01/2015 Put 9.750 0.305 0.305 0.000   2,330 0.305
CCLWB7 29/01/2015 Call 9.760 0.004 0.004 0.000   0 0.004
CCLWA7 29/01/2015 Put 9.760 0.310 0.310 0.000   100 0.310
CCLSQ7 29/01/2015 Call 10.000 0.000 0.000 0.000   128 0.000
CCLSR7 29/01/2015 Put 10.000 0.540 0.540 0.000   99 0.540
CCLWX7 29/01/2015 Call 10.010 0.000 0.000 0.000   0 0.000
CCLWW7 29/01/2015 Put 10.010 0.550 0.550 0.000   450 0.550
CCLSE7 29/01/2015 Call 10.250 0.000 0.000 0.000   2,370 0.000
CCLSF7 29/01/2015 Put 10.250 0.790 0.790 0.000   0 0.790
CCLSA7 29/01/2015 Call 10.500 0.000 0.000 0.000   0 0.000
CCLSB7 29/01/2015 Put 10.500 1.040 1.040 0.000   0 1.040
CCLDT8 29/01/2015 Call 10.510 0.000 0.000 0.000   0 0.000
CCLDU8 29/01/2015 Put 10.510 1.045 1.045 0.000   0 1.045
CCLSS7 29/01/2015 Call 10.750 0.000 0.000 0.000   0 0.000
CCLST7 29/01/2015 Put 10.750 1.290 1.290 0.000   0 1.290
CCLWU7 29/01/2015 Call 10.760 0.000 0.000 0.000   0 0.000
CCLWV7 29/01/2015 Put 10.760 1.295 1.295 0.000   230 1.295
CCLSO7 29/01/2015 Call 11.000 0.000 0.000 0.000   0 0.000
CCLSP7 29/01/2015 Put 11.000 1.540 1.540 0.000   0 1.540
CCLTB7 29/01/2015 Call 11.250 0.000 0.000 0.000   100 0.000
CCLTC7 29/01/2015 Put 11.250 1.790 1.790 0.000   0 1.790
CCLTV7 29/01/2015 Call 11.500 0.000 0.000 0.000   0 0.000
CCLTW7 29/01/2015 Put 11.500 2.040 2.040 0.000   0 2.040
CCLZE7 29/01/2015 Call 11.510 0.000 0.000 0.000   0 0.000
CCLZF7 29/01/2015 Put 11.510 2.045 2.045 0.000   20 2.045
CCLZH7 29/01/2015 Call 11.760 0.000 0.000 0.000   0 0.000
CCLZG7 29/01/2015 Put 11.760 2.295 2.295 0.000   289 2.295
CCLYP7 29/01/2015 Call 12.010 0.000 0.000 0.000   0 0.000
CCLYO7 29/01/2015 Put 12.010 2.545 2.545 0.000   71 2.545
CCLYQ7 29/01/2015 Call 13.010 0.000 0.000 0.000   0 0.000
CCLYR7 29/01/2015 Put 13.010 3.545 3.545 0.000   0 3.545
CCLYT7 29/01/2015 Call 14.510 0.000 0.000 0.000   0 0.000
CCLYS7 29/01/2015 Put 14.510 5.400 5.400 5.400 1 38 5.400
CCLYU7 29/01/2015 Call 15.510 0.000 0.000 0.000   0 0.000
CCLYV7 29/01/2015 Put 15.510 6.045 6.045 0.000   435 6.045
CCLZ67 26/02/2015 Call 6.750 2.725 2.725 0.000   0 2.725
CCLZ77 26/02/2015 Put 6.750 0.005 0.005 0.000   300 0.005
CCLYE7 26/02/2015 Call 7.000 2.475 2.475 0.000   0 2.475
CCLYF7 26/02/2015 Put 7.000 0.009 0.009 0.000   0 0.009
CCLVD7 26/02/2015 Call 7.250 2.225 2.225 0.000   0 2.225
CCLVE7 26/02/2015 Put 7.250 0.015 0.015 0.000   0 0.015
CCLV37 26/02/2015 Call 7.500 1.975 1.975 0.000   0 1.975
CCLV47 26/02/2015 Put 7.500 0.020 0.020 0.000   150 0.020
CCLUW7 26/02/2015 Call 7.750 1.730 1.730 0.000   0 1.730
CCLUX7 26/02/2015 Put 7.750 0.025 0.025 0.000   0 0.025
CCLVL7 26/02/2015 Call 8.000 1.485 1.485 0.000   0 1.485
CCLVM7 26/02/2015 Put 8.000 0.030 0.030 0.000   230 0.030
CCLVF7 26/02/2015 Call 8.250 1.240 1.240 0.000   0 1.240
CCLVG7 26/02/2015 Put 8.250 0.035 0.035 0.000   0 0.035
CCLV17 26/02/2015 Call 8.500 0.995 0.995 0.000   0 0.995
CCLV27 26/02/2015 Put 8.500 0.050 0.050 0.000   210 0.050
CCLVJ7 26/02/2015 Call 8.750 0.765 0.765 0.000   0 0.765
CCLVK7 26/02/2015 Put 8.750 0.075 0.075 0.080 40 880 0.075
CCLV97 26/02/2015 Call 9.000 0.545 0.545 0.000   269 0.545
CCLVA7 26/02/2015 Put 9.000 0.125 0.125 0.000 100 370 0.125
CCLGU8 26/02/2015 Call 9.010 0.385 0.385 0.000   0 0.385
CCLGV8 26/02/2015 Put 9.010 0.125 0.125 0.000   0 0.125
CCLV77 26/02/2015 Call 9.250 0.360 0.360 0.000   520 0.360
CCLV87 26/02/2015 Put 9.250 0.215 0.215 0.000   705 0.215
CCLUY7 26/02/2015 Call 9.500 0.220 0.220 0.000   946 0.220
CCLUZ7 26/02/2015 Put 9.500 0.355 0.355 0.000 100 485 0.355
CCLVH7 26/02/2015 Call 9.750 0.130 0.130 0.130 40 670 0.130
CCLVI7 26/02/2015 Put 9.750 0.545 0.545 0.525 150 300 0.545
CCLCQ8 26/02/2015 Call 9.760 0.080 0.080 0.000   0 0.080
CCLCR8 26/02/2015 Put 9.760 0.555 0.555 0.000   0 0.555
CCLVB7 26/02/2015 Call 10.000 0.075 0.075 0.000   270 0.075
CCLVC7 26/02/2015 Put 10.000 0.775 0.775 0.000   824 0.775
CCLVQ7 26/02/2015 Call 10.010 0.050 0.050 0.000   0 0.050
CCLVP7 26/02/2015 Put 10.010 0.780 0.780 0.000   1,120 0.780
CCLV57 26/02/2015 Call 10.250 0.050 0.050 0.000   290 0.050
CCLV67 26/02/2015 Put 10.250 1.020 1.020 0.000   150 1.020
CCLVR7 26/02/2015 Call 10.260 0.035 0.035 0.000   0 0.035
CCLVS7 26/02/2015 Put 10.260 1.025 1.025 0.000   0 1.025
CCLUU7 26/02/2015 Call 10.500 0.035 0.035 0.000   0 0.035
CCLUV7 26/02/2015 Put 10.500 1.270 1.270 0.000   0 1.270
CCLVN7 26/02/2015 Call 10.750 0.030 0.030 0.000   0 0.030
CCLVO7 26/02/2015 Put 10.750 1.520 1.520 0.000   0 1.520
CCLVX7 26/02/2015 Call 11.000 0.030 0.030 0.000   0 0.030
CCLVY7 26/02/2015 Put 11.000 1.765 1.765 0.000   100 1.765
CCLC58 26/02/2015 Call 11.250 0.025 0.025 0.000   0 0.025
CCLC68 26/02/2015 Put 11.250 2.015 2.015 0.000   0 2.015
CCLMT7 26/03/2015 Call 0.010 9.240 9.240 0.000   6,063 9.240
CCLZ87 26/03/2015 Call 6.750 2.725 2.725 0.000   0 2.725
CCLZ97 26/03/2015 Put 6.750 0.008 0.008 0.000   150 0.008
CCLYG7 26/03/2015 Call 7.000 2.475 2.475 0.000   0 2.475
CCLYH7 26/03/2015 Put 7.000 0.015 0.015 0.000   450 0.015
CCLK57 26/03/2015 Call 7.250 2.225 2.225 0.000   0 2.225
CCLK67 26/03/2015 Put 7.250 0.020 0.020 0.000   300 0.020
CCLK37 26/03/2015 Call 7.500 1.975 1.975 0.000   0 1.975
CCLK47 26/03/2015 Put 7.500 0.025 0.025 0.000   480 0.025
CCLK17 26/03/2015 Call 7.750 1.730 1.730 0.000   0 1.730
CCLK27 26/03/2015 Put 7.750 0.035 0.035 0.000   300 0.035
CCLGV7 26/03/2015 Call 8.000 1.485 1.485 0.000   0 1.485
CCLGW7 26/03/2015 Put 8.000 0.040 0.040 0.000   196 0.040
CCLGP7 26/03/2015 Call 8.250 1.240 1.240 0.000   0 1.240
CCLGQ7 26/03/2015 Put 8.250 0.055 0.055 0.000   0 0.055
CCLGT7 26/03/2015 Call 8.500 1.000 1.000 0.000   555 1.000
CCLGU7 26/03/2015 Put 8.500 0.075 0.075 0.000   1,250 0.075
CCLGR7 26/03/2015 Call 8.750 0.775 0.775 0.000   0 0.775
CCLGS7 26/03/2015 Put 8.750 0.115 0.115 0.000   671 0.115
CCLXV9 26/03/2015 Call 9.000 0.565 0.565 0.000   622 0.565
CCLXW9 26/03/2015 Put 9.000 0.180 0.180 0.000   1,594 0.180
CCLKZ7 26/03/2015 Call 9.010 0.470 0.470 0.000   60 0.470
CCLL17 26/03/2015 Put 9.010 0.180 0.180 0.000   100 0.180
CCLDM7 26/03/2015 Call 9.250 0.390 0.390 0.000   197 0.390
CCLDN7 26/03/2015 Put 9.250 0.280 0.280 0.000   439 0.280
CCLL37 26/03/2015 Call 9.260 0.330 0.330 0.000   140 0.330
CCLL27 26/03/2015 Put 9.260 0.280 0.280 0.000   650 0.280
CCLRW9 26/03/2015 Call 9.500 0.255 0.255 0.000   2,581 0.255
CCLRX9 26/03/2015 Put 9.500 0.415 0.415 0.000   645 0.415
CCLL47 26/03/2015 Call 9.510 0.220 0.220 0.220 80 289 0.220
CCLL57 26/03/2015 Put 9.510 0.415 0.415 0.000   765 0.415
CCLCR7 26/03/2015 Call 9.750 0.165 0.165 0.140 61 1,631 0.165
CCLCS7 26/03/2015 Put 9.750 0.595 0.595 0.000   883 0.595
CCLL77 26/03/2015 Call 9.760 0.145 0.145 0.110 50 150 0.145
CCLL67 26/03/2015 Put 9.760 0.590 0.590 0.000   570 0.590
CCLPW9 26/03/2015 Call 9.980 0.110 0.110 0.000   4,010 0.110
CCLPX9 26/03/2015 Put 9.980 0.785 0.785 0.000   494 0.785
CCLL87 26/03/2015 Call 9.990 0.100 0.100 0.000   0 0.100
CCLL97 26/03/2015 Put 9.990 0.780 0.780 0.000   210 0.780
CCLCJ7 26/03/2015 Call 10.250 0.070 0.070 0.065 40 1,915 0.070
CCLCK7 26/03/2015 Put 10.250 1.035 1.035 0.000   216 1.035
CCLTU7 26/03/2015 Call 10.260 0.070 0.070 0.000   0 0.070
CCLTT7 26/03/2015 Put 10.260 1.025 1.025 0.000   300 1.025
CCLNN9 26/03/2015 Call 10.480 0.055 0.055 0.000   150 0.055
CCLNO9 26/03/2015 Put 10.480 1.255 1.255 0.000   65 1.255
CCLDX7 26/03/2015 Call 10.490 0.050 0.050 0.000   0 0.050
CCLDW7 26/03/2015 Put 10.490 1.245 1.245 0.000   120 1.245
CCLCP7 26/03/2015 Call 10.750 0.040 0.040 0.000   0 0.040
CCLCQ7 26/03/2015 Put 10.750 1.520 1.520 0.000   50 1.520
CCLDU7 26/03/2015 Call 10.760 0.040 0.040 0.000   0 0.040
CCLDV7 26/03/2015 Put 10.760 1.505 1.505 0.000   195 1.505
CCLMY9 26/03/2015 Call 10.980 0.035 0.035 0.000   300 0.035
CCLMZ9 26/03/2015 Put 10.980 1.750 1.750 0.000   0 1.750
CCLDT7 26/03/2015 Call 10.990 0.030 0.030 0.000   0 0.030
CCLDS7 26/03/2015 Put 10.990 1.735 1.735 0.000   220 1.735
CCLCL7 26/03/2015 Call 11.250 0.025 0.025 0.000   150 0.025
CCLCM7 26/03/2015 Put 11.250 2.015 2.015 0.000   0 2.015
CCLDQ7 26/03/2015 Call 11.260 0.025 0.025 0.000   0 0.025
CCLDR7 26/03/2015 Put 11.260 2.000 2.000 0.000   275 2.000
CCLN19 26/03/2015 Call 11.480 0.020 0.020 0.000   40 0.020
CCLN29 26/03/2015 Put 11.480 2.245 2.245 0.000   1,088 2.245
CCLDP7 26/03/2015 Call 11.490 0.020 0.020 0.000   0 0.020
CCLDO7 26/03/2015 Put 11.490 2.230 2.230 0.000   291 2.230
CCLCH7 26/03/2015 Call 11.750 0.015 0.015 0.000   0 0.015
CCLCI7 26/03/2015 Put 11.750 2.515 2.515 0.000   0 2.515
CCLKY7 26/03/2015 Call 11.760 0.015 0.015 0.000   0 0.015
CCLKX7 26/03/2015 Put 11.760 2.495 2.495 0.000   531 2.495
CCLMW9 26/03/2015 Call 11.980 0.015 0.015 0.000   0 0.015
CCLMX9 26/03/2015 Put 11.980 2.745 2.745 0.000   0 2.745
CCLCN7 26/03/2015 Call 12.250 0.009 0.009 0.000   19 0.009
CCLCO7 26/03/2015 Put 12.250 3.015 3.015 0.000   0 3.015
CCLWH7 26/03/2015 Call 12.260 0.009 0.009 0.000   0 0.009
CCLWG7 26/03/2015 Put 12.260 2.995 2.995 0.000   0 2.995
CCLLG9 26/03/2015 Call 12.470 0.007 0.007 0.000   0 0.007
CCLLH9 26/03/2015 Put 12.470 3.235 3.235 0.000   0 3.235
CCLWI7 26/03/2015 Call 12.480 0.007 0.007 0.000   0 0.007
CCLWJ7 26/03/2015 Put 12.480 3.215 3.215 0.000   328 3.215
CCLCF7 26/03/2015 Call 12.750 0.004 0.004 0.000   0 0.004
CCLCG7 26/03/2015 Put 12.750 3.515 3.515 0.000   0 3.515
CCLLM7 26/03/2015 Call 12.760 0.004 0.004 0.000   0 0.004
CCLLN7 26/03/2015 Put 12.760 3.490 3.490 0.000   666 3.490
CCLL69 26/03/2015 Call 12.970 0.003 0.003 0.000   0 0.003
CCLL79 26/03/2015 Put 12.970 3.730 3.730 0.000   0 3.730
CCLM67 26/03/2015 Call 12.980 0.003 0.003 0.000   0 0.003
CCLM77 26/03/2015 Put 12.980 3.710 3.710 0.000   140 3.710
CCLE37 26/03/2015 Call 13.250 0.002 0.002 0.000   0 0.002
CCLE47 26/03/2015 Put 13.250 4.010 4.010 0.000   73 4.010
CCLGY8 26/03/2015 Call 14.500 0.000 0.000 0.000   0 0.000
CCLGZ8 26/03/2015 Put 14.500 5.260 5.260 0.000   0 5.260
CCLI18 26/03/2015 Call 14.510 0.000 0.000 0.000   0 0.000
CCLI28 26/03/2015 Put 14.510 5.235 5.235 0.000   21 5.235
CCLG98 26/03/2015 Call 15.470 0.000 0.000 0.000   0 0.000
CCLG88 26/03/2015 Put 15.470 6.225 6.225 0.000   0 6.225
CCLGK8 26/03/2015 Call 15.480 0.000 0.000 0.000   0 0.000
CCLGL8 26/03/2015 Put 15.480 6.200 6.200 0.000   226 6.200
CCLF68 23/04/2015 Call 7.000 2.475 2.475 0.000   0 2.475
CCLF78 23/04/2015 Put 7.000 0.035 0.035 0.000   0 0.035
CCLZW7 23/04/2015 Call 7.250 2.225 2.225 0.000   0 2.225
CCLZX7 23/04/2015 Put 7.250 0.030 0.030 0.000   0 0.030
CCLZY7 23/04/2015 Call 7.500 1.980 1.980 0.000   0 1.980
CCLB18 23/04/2015 Put 7.500 0.035 0.035 0.000   0 0.035
CCLB28 23/04/2015 Call 7.750 1.730 1.730 0.000   0 1.730
CCLB38 23/04/2015 Put 7.750 0.040 0.040 0.000   0 0.040
CCLB48 23/04/2015 Call 8.000 1.485 1.485 0.000   0 1.485
CCLB58 23/04/2015 Put 8.000 0.050 0.050 0.000   0 0.050
CCLB68 23/04/2015 Call 8.250 1.245 1.245 0.000   0 1.245
CCLB78 23/04/2015 Put 8.250 0.065 0.065 0.000   0 0.065
CCLB88 23/04/2015 Call 8.500 1.010 1.010 0.000   0 1.010
CCLB98 23/04/2015 Put 8.500 0.095 0.095 0.000   0 0.095
CCLBF8 23/04/2015 Call 8.750 0.785 0.785 0.000   0 0.785
CCLBG8 23/04/2015 Put 8.750 0.145 0.145 0.000   0 0.145
CCLBH8 23/04/2015 Call 9.000 0.585 0.585 0.000   0 0.585
CCLBI8 23/04/2015 Put 9.000 0.215 0.215 0.000   0 0.215
CCLBJ8 23/04/2015 Call 9.250 0.415 0.415 0.000   0 0.415
CCLBK8 23/04/2015 Put 9.250 0.310 0.310 0.000   20 0.310
CCLBL8 23/04/2015 Call 9.500 0.285 0.285 0.280 20 700 0.285
CCLBM8 23/04/2015 Put 9.500 0.445 0.445 0.000   0 0.445
CCLBO8 23/04/2015 Call 9.750 0.190 0.190 0.000   800 0.190
CCLBP8 23/04/2015 Put 9.750 0.610 0.610 0.000   0 0.610
CCLBQ8 23/04/2015 Call 10.000 0.125 0.125 0.000   40 0.125
CCLBR8 23/04/2015 Put 10.000 0.805 0.805 0.000   0 0.805
CCLBS8 23/04/2015 Call 10.250 0.085 0.085 0.000   0 0.085
CCLBT8 23/04/2015 Put 10.250 1.030 1.030 0.000   0 1.030
CCLBU8 23/04/2015 Call 10.500 0.060 0.060 0.000   0 0.060
CCLBV8 23/04/2015 Put 10.500 1.270 1.270 0.000   0 1.270
CCLBW8 23/04/2015 Call 10.750 0.045 0.045 0.000   0 0.045
CCLBX8 23/04/2015 Put 10.750 1.520 1.520 0.000   0 1.520
CCLBY8 23/04/2015 Call 11.000 0.040 0.040 0.000   0 0.040
CCLBZ8 23/04/2015 Put 11.000 1.770 1.770 0.000   0 1.770
CCLC78 23/04/2015 Call 11.250 0.035 0.035 0.000   0 0.035
CCLC88 23/04/2015 Put 11.250 2.020 2.020 0.000   0 2.020
CCLGO8 23/04/2015 Call 14.510 0.000 0.000 0.000   0 0.000
CCLGP8 23/04/2015 Put 14.510 5.205 5.205 0.000   0 5.205
CCLGR8 23/04/2015 Call 15.010 0.000 0.000 0.000   0 0.000
CCLGQ8 23/04/2015 Put 15.010 5.700 5.700 0.000   0 5.700
CCLGS8 23/04/2015 Call 15.510 0.000 0.000 0.000   0 0.000
CCLGT8 23/04/2015 Put 15.510 6.195 6.195 0.000   0 6.195
CCLF88 28/05/2015 Call 7.000 2.475 2.475 0.000   0 2.475
CCLF98 28/05/2015 Put 7.000 0.035 0.035 0.000   0 0.035
CCLF48 28/05/2015 Call 7.250 2.225 2.225 0.000   0 2.225
CCLF58 28/05/2015 Put 7.250 0.035 0.035 0.000   0 0.035
CCLEF8 28/05/2015 Call 7.500 1.980 1.980 0.000   0 1.980
CCLEG8 28/05/2015 Put 7.500 0.040 0.040 0.000   450 0.040
CCLDZ8 28/05/2015 Call 7.750 1.735 1.735 0.000   0 1.735
CCLE38 28/05/2015 Put 7.750 0.055 0.055 0.000   450 0.055
CCLE68 28/05/2015 Call 8.000 1.500 1.500 0.000   0 1.500
CCLE78 28/05/2015 Put 8.000 0.070 0.070 0.000   0 0.070
CCLER8 28/05/2015 Call 8.250 1.270 1.270 0.000   0 1.270
CCLES8 28/05/2015 Put 8.250 0.100 0.100 0.000   0 0.100
CCLEH8 28/05/2015 Call 8.500 1.050 1.050 0.000   0 1.050
CCLEI8 28/05/2015 Put 8.500 0.135 0.135 0.000   0 0.135
CCLEX8 28/05/2015 Call 8.750 0.840 0.840 0.000   0 0.840
CCLEY8 28/05/2015 Put 8.750 0.190 0.190 0.000   0 0.190
CCLEP8 28/05/2015 Call 9.000 0.660 0.660 0.000   0 0.660
CCLEQ8 28/05/2015 Put 9.000 0.265 0.265 0.000   0 0.265
CCLI58 28/05/2015 Call 9.010            
CCLI68 28/05/2015 Put 9.010            
CCLEL8 28/05/2015 Call 9.250 0.500 0.500 0.000   0 0.500
CCLEM8 28/05/2015 Put 9.250 0.365 0.365 0.000   0 0.365
CCLE88 28/05/2015 Call 9.500 0.370 0.370 0.000   0 0.370
CCLE98 28/05/2015 Put 9.500 0.490 0.490 0.000   0 0.490
CCLEZ8 28/05/2015 Call 9.750 0.270 0.270 0.000   76 0.270
CCLF18 28/05/2015 Put 9.750 0.640 0.640 0.000   0 0.640
CCLEN8 28/05/2015 Call 10.000 0.195 0.195 0.000   0 0.195
CCLEO8 28/05/2015 Put 10.000 0.830 0.830 0.000   0 0.830
CCLEJ8 28/05/2015 Call 10.250 0.140 0.140 0.000   30 0.140
CCLEK8 28/05/2015 Put 10.250 1.040 1.040 0.000   0 1.040
CCLE48 28/05/2015 Call 10.500 0.100 0.100 0.000   0 0.100
CCLE58 28/05/2015 Put 10.500 1.275 1.275 0.000   0 1.275
CCLEV8 28/05/2015 Call 10.750 0.075 0.075 0.000   0 0.075
CCLEW8 28/05/2015 Put 10.750 1.520 1.520 0.000   0 1.520
CCLET8 28/05/2015 Call 11.000 0.055 0.055 0.000   0 0.055
CCLEU8 28/05/2015 Put 11.000 1.765 1.765 0.000   0 1.765
CCLI38 28/05/2015 Call 11.250 0.040 0.040 0.000   0 0.040
CCLI48 28/05/2015 Put 11.250 2.015 2.015 0.000   0 2.015
CCLZA7 25/06/2015 Call 6.720 2.755 2.755 0.000   0 2.755
CCLZB7 25/06/2015 Put 6.720 0.035 0.035 0.000   0 0.035
CCLK97 25/06/2015 Call 6.970 2.505 2.505 0.000   0 2.505
CCLKA7 25/06/2015 Put 6.970 0.035 0.035 0.000   0 0.035
CCLUM7 25/06/2015 Call 7.220 2.255 2.255 0.000   0 2.255
CCLUN7 25/06/2015 Put 7.220 0.040 0.040 0.000   0 0.040
CCLK77 25/06/2015 Call 7.460 2.020 2.020 0.000   0 2.020
CCLK87 25/06/2015 Put 7.460 0.050 0.050 0.000   0 0.050
CCLQT7 25/06/2015 Call 7.710 1.780 1.780 0.000   0 1.780
CCLQU7 25/06/2015 Put 7.710 0.060 0.060 0.000   180 0.060
CCLGZ7 25/06/2015 Call 7.960 1.545 1.545 0.000   0 1.545
CCLI17 25/06/2015 Put 7.960 0.080 0.080 0.000   0 0.080
CCLQH7 25/06/2015 Call 8.210 1.315 1.315 0.000   0 1.315
CCLQI7 25/06/2015 Put 8.210 0.110 0.110 0.000   180 0.110
CCLGX7 25/06/2015 Call 8.460 1.100 1.100 0.000   8,148 1.100
CCLGY7 25/06/2015 Put 8.460 0.150 0.150 0.000   30 0.150
CCLQV7 25/06/2015 Call 8.710 0.900 0.900 0.000   0 0.900
CCLQW7 25/06/2015 Put 8.710 0.205 0.205 0.000   4 0.205
CCLYB9 25/06/2015 Call 8.960 0.720 0.720 0.000   290 0.720
CCLYC9 25/06/2015 Put 8.960 0.275 0.275 0.000   45 0.275
CCLQJ7 25/06/2015 Call 9.210 0.565 0.565 0.000   1,090 0.565
CCLQK7 25/06/2015 Put 9.210 0.365 0.365 0.000   1,015 0.365
CCLRY9 25/06/2015 Call 9.460 0.430 0.430 0.000   225 0.430
CCLRZ9 25/06/2015 Put 9.460 0.480 0.480 0.000   1,069 0.480
CCLQR7 25/06/2015 Call 9.710 0.325 0.325 0.310 209 1,383 0.325
CCLQS7 25/06/2015 Put 9.710 0.625 0.625 0.000   44 0.625
CCLQ39 25/06/2015 Call 9.960 0.240 0.240 0.000   232 0.240
CCLQ49 25/06/2015 Put 9.960 0.800 0.800 0.000   45 0.800
CCLFO8 25/06/2015 Call 9.970 0.240 0.240 0.000   0 0.240
CCLFN8 25/06/2015 Put 9.970 0.770 0.770 0.000   200 0.770
CCLQL7 25/06/2015 Call 10.200 0.180 0.180 0.000   0 0.180
CCLQM7 25/06/2015 Put 10.200 0.995 0.995 0.000   0 0.995
CCLFF8 25/06/2015 Call 10.210 0.175 0.175 0.000   0 0.175
CCLFG8 25/06/2015 Put 10.210 0.955 0.955 0.000   0 0.955
CCLNP9 25/06/2015 Call 10.450 0.130 0.130 0.000   0 0.130
CCLNQ9 25/06/2015 Put 10.450 1.225 1.225 0.000   0 1.225
CCLFI8 25/06/2015 Call 10.460 0.130 0.130 0.000   0 0.130
CCLFH8 25/06/2015 Put 10.460 1.165 1.165 0.000   0 1.165
CCLQP7 25/06/2015 Call 10.700 0.095 0.095 0.000   0 0.095
CCLQQ7 25/06/2015 Put 10.700 1.470 1.470 0.000   0 1.470
CCLK48 25/06/2015 Call 10.950 0.075 0.075 0.000   0 0.075
CCLK58 25/06/2015 Put 10.950 1.715 1.715 0.000   10 1.715
CCLWR7 25/06/2015 Call 10.960 0.070 0.070 0.000   0 0.070
CCLWQ7 25/06/2015 Put 10.960 1.635 1.635 0.000   100 1.635
CCLQN7 25/06/2015 Call 11.200 0.055 0.055 0.000   0 0.055
CCLQO7 25/06/2015 Put 11.200 1.965 1.965 0.000   0 1.965
CCLWS7 25/06/2015 Call 11.210 0.055 0.055 0.000   0 0.055
CCLWT7 25/06/2015 Put 11.210 1.875 1.875 0.000   0 1.875
CCLJM8 25/06/2015 Call 11.450 0.045 0.045 0.000   0 0.045
CCLJN8 25/06/2015 Put 11.450 2.215 2.215 0.000   0 2.215
CCLJO8 25/06/2015 Call 11.950 0.035 0.035 0.000   0 0.035
CCLJP8 25/06/2015 Put 11.950 2.715 2.715 0.000   54 2.715
CCLJW8 25/06/2015 Call 12.440 0.030 0.030 0.000   0 0.030
CCLJX8 25/06/2015 Put 12.440 3.200 3.200 0.000   25 3.200
CCLF28 25/06/2015 Call 12.450 0.030 0.030 0.000   0 0.030
CCLF38 25/06/2015 Put 12.450 3.095 3.095 0.000   2,200 3.095
CCLJQ8 25/06/2015 Call 12.940 0.025 0.025 0.000   0 0.025
CCLJR8 25/06/2015 Put 12.940 3.700 3.700 0.000   0 3.700
CCLJI8 25/06/2015 Call 13.440 0.020 0.020 0.000   0 0.020
CCLJJ8 25/06/2015 Put 13.440 4.200 4.200 0.000   0 4.200
CCLZC7 24/09/2015 Call 6.750 2.725 2.725 0.000   0 2.725
CCLZD7 24/09/2015 Put 6.750 0.045 0.045 0.000   150 0.045
CCLKB7 24/09/2015 Call 7.000 2.475 2.475 0.000   0 2.475
CCLKC7 24/09/2015 Put 7.000 0.060 0.060 0.000   198 0.060
CCLWY7 24/09/2015 Call 7.250 2.230 2.230 0.000   0 2.230
CCLWZ7 24/09/2015 Put 7.250 0.080 0.080 0.000   0 0.080
CCLI47 24/09/2015 Call 7.500 1.995 1.995 0.000   0 1.995
CCLI57 24/09/2015 Put 7.500 0.100 0.100 0.000   15 0.100
CCLX77 24/09/2015 Call 7.750 1.765 1.765 0.000   0 1.765
CCLX87 24/09/2015 Put 7.750 0.125 0.125 0.000   300 0.125
CCLI67 24/09/2015 Call 8.000 1.545 1.545 0.000   0 1.545
CCLI77 24/09/2015 Put 8.000 0.165 0.165 0.000   10 0.165
CCLX57 24/09/2015 Call 8.250 1.340 1.340 0.000   0 1.340
CCLX67 24/09/2015 Put 8.250 0.210 0.210 0.000   0 0.210
CCLI27 24/09/2015 Call 8.500 1.145 1.145 0.000   0 1.145
CCLI37 24/09/2015 Put 8.500 0.270 0.270 0.000   10 0.270
CCLX97 24/09/2015 Call 8.750 0.965 0.965 0.000   0 0.965
CCLXA7 24/09/2015 Put 8.750 0.350 0.350 0.000   0 0.350
CCLXY9 24/09/2015 Call 9.000 0.800 0.800 0.000   60 0.800
CCLXZ9 24/09/2015 Put 9.000 0.440 0.440 0.000   15 0.440
CCLCG8 24/09/2015 Call 9.010 0.715 0.715 0.000   0 0.715
CCLCH8 24/09/2015 Put 9.010 0.440 0.440 0.000   0 0.440
CCLX37 24/09/2015 Call 9.250 0.655 0.655 0.000   0 0.655
CCLX47 24/09/2015 Put 9.250 0.550 0.550 0.000   0 0.550
CCLCJ8 24/09/2015 Call 9.260 0.585 0.585 0.000   0 0.585
CCLCI8 24/09/2015 Put 9.260 0.550 0.550 0.000   0 0.550
CCLS19 24/09/2015 Call 9.500 0.525 0.525 0.000   95 0.525
CCLS29 24/09/2015 Put 9.500 0.680 0.680 0.000   70 0.680
CCLCK8 24/09/2015 Call 9.510 0.470 0.470 0.000   0 0.470
CCLCL8 24/09/2015 Put 9.510 0.675 0.675 0.000   0 0.675
CCLXB7 24/09/2015 Call 9.750 0.420 0.420 0.000   150 0.420
CCLXC7 24/09/2015 Put 9.750 0.825 0.825 0.000   150 0.825
CCLCN8 24/09/2015 Call 9.760 0.370 0.370 0.000   0 0.370
CCLCM8 24/09/2015 Put 9.760 0.820 0.820 0.000   0 0.820
CCLEQ9 24/09/2015 Call 10.000 0.330 0.330 0.000   75 0.330
CCLER9 24/09/2015 Put 10.000 0.990 0.990 0.000   130 0.990
CCLCO8 24/09/2015 Call 10.010 0.295 0.295 0.000   125 0.295
CCLCP8 24/09/2015 Put 10.010 0.985 0.985 0.000   300 0.985
CCLX17 24/09/2015 Call 10.250 0.255 0.255 0.000   50 0.255
CCLX27 24/09/2015 Put 10.250 1.170 1.170 0.000   0 1.170
CCLEG9 24/09/2015 Call 10.500 0.200 0.200 0.000   150 0.200
CCLEH9 24/09/2015 Put 10.500 1.370 1.370 0.000   0 1.370
CCLXD7 24/09/2015 Call 10.750 0.160 0.160 0.000   150 0.160
CCLXF7 24/09/2015 Put 10.750 1.590 1.590 0.000   0 1.590
CCLEO9 24/09/2015 Call 11.000 0.125 0.125 0.000   0 0.125
CCLEP9 24/09/2015 Put 11.000 1.825 1.825 0.000   0 1.825
CCLC98 24/09/2015 Call 11.250 0.095 0.095 0.000   0 0.095
CCLCF8 24/09/2015 Put 11.250 2.065 2.065 0.000   0 2.065
CCLE99 24/09/2015 Call 11.500 0.075 0.075 0.000   0 0.075
CCLEF9 24/09/2015 Put 11.500 2.310 2.310 0.000   0 2.310
CCLE59 24/09/2015 Call 12.000 0.050 0.050 0.000   0 0.050
CCLE69 24/09/2015 Put 12.000 2.800 2.800 0.000   1,095 2.800
CCLFK8 24/09/2015 Call 12.010 0.045 0.045 0.000   0 0.045
CCLFJ8 24/09/2015 Put 12.010 2.785 2.785 0.000   110 2.785
CCLEM9 24/09/2015 Call 12.500 0.030 0.030 0.000   10 0.030
CCLEN9 24/09/2015 Put 12.500 3.290 3.290 0.000   20 3.290
CCLE39 24/09/2015 Call 13.000 0.020 0.020 0.000   0 0.020
CCLE49 24/09/2015 Put 13.000 3.785 3.785 0.000   0 3.785
CCLEI9 24/09/2015 Call 13.500 0.010 0.010 0.000   0 0.010
CCLEJ9 24/09/2015 Put 13.500 4.275 4.275 0.000   0 4.275
CCLT77 17/12/2015 Call 6.970 2.505 2.505 0.000   0 2.505
CCLT87 17/12/2015 Put 6.970 0.090 0.090 0.000   0 0.090
CCLFR8 17/12/2015 Call 7.220 2.265 2.265 0.000   0 2.265
CCLFS8 17/12/2015 Put 7.220 0.110 0.110 0.000   0 0.110
CCLR87 17/12/2015 Call 7.460 2.050 2.050 0.000   0 2.050
CCLR97 17/12/2015 Put 7.460 0.135 0.135 0.000   0 0.135
CCLYK7 17/12/2015 Call 7.710 1.830 1.830 0.000   0 1.830
CCLYL7 17/12/2015 Put 7.710 0.165 0.165 0.000   0 0.165
CCLR47 17/12/2015 Call 7.960 1.615 1.615 0.000   0 1.615
CCLR57 17/12/2015 Put 7.960 0.210 0.210 0.000   0 0.210
CCLXM7 17/12/2015 Call 8.210 1.415 1.415 0.000   0 1.415
CCLXN7 17/12/2015 Put 8.210 0.265 0.265 0.000   0 0.265
CCLRF7 17/12/2015 Call 8.460 1.225 1.225 0.000   0 1.225
CCLRG7 17/12/2015 Put 8.460 0.330 0.330 0.000   0 0.330
CCLXI7 17/12/2015 Call 8.710 1.050 1.050 0.000   0 1.050
CCLXJ7 17/12/2015 Put 8.710 0.405 0.405 0.000   0 0.405
CCLR27 17/12/2015 Call 8.960 0.890 0.890 0.000   0 0.890
CCLR37 17/12/2015 Put 8.960 0.500 0.500 0.000   0 0.500
CCLXK7 17/12/2015 Call 9.210 0.745 0.745 0.000   0 0.745
CCLXL7 17/12/2015 Put 9.210 0.610 0.610 0.000   0 0.610
CCLS39 17/12/2015 Call 9.460 0.620 0.620 0.000   40 0.620
CCLS49 17/12/2015 Put 9.460 0.735 0.735 0.000   70 0.735
CCLXG7 17/12/2015 Call 9.710 0.510 0.510 0.000   0 0.510
CCLXH7 17/12/2015 Put 9.710 0.875 0.875 0.000   0 0.875
CCLQ59 17/12/2015 Call 9.960 0.420 0.420 0.000   0 0.420
CCLQ69 17/12/2015 Put 9.960 1.030 1.030 0.000   45 1.030
CCLC18 17/12/2015 Call 10.200 0.345 0.345 0.000   0 0.345
CCLC28 17/12/2015 Put 10.200 1.195 1.195 0.000   0 1.195
CCLQZ7 17/12/2015 Call 10.450 0.280 0.280 0.000   0 0.280
CCLR17 17/12/2015 Put 10.450 1.380 1.380 0.000   0 1.380
CCLFP8 17/12/2015 Call 10.700 0.230 0.230 0.000   0 0.230
CCLFQ8 17/12/2015 Put 10.700 1.585 1.585 0.000   0 1.585
CCLR67 17/12/2015 Call 10.950 0.185 0.185 0.000   0 0.185
CCLR77 17/12/2015 Put 10.950 1.805 1.805 0.000   200 1.805
CCLGW8 17/12/2015 Call 11.200 0.150 0.150 0.000   0 0.150
CCLGX8 17/12/2015 Put 11.200 2.035 2.035 0.000   0 2.035
CCLQX7 17/12/2015 Call 11.450 0.120 0.120 0.000   0 0.120
CCLQY7 17/12/2015 Put 11.450 2.275 2.275 0.000   0 2.275
CCLTX7 17/12/2015 Call 11.950 0.080 0.080 0.000   0 0.080
CCLTY7 17/12/2015 Put 11.950 2.765 2.765 0.000   0 2.765
CCLFM8 17/12/2015 Call 11.960 0.080 0.080 0.000   0 0.080
CCLFL8 17/12/2015 Put 11.960 2.680 2.680 0.000   0 2.680
CCLYK8 17/12/2015 Call 12.440 0.060 0.060 0.000   9 0.060
CCLYL8 17/12/2015 Put 12.440 3.245 3.245 0.000   0 3.245
CCLYM7 23/03/2016 Call 6.500 2.970 2.970 0.000   0 2.970
CCLYN7 23/03/2016 Put 6.500 0.020 0.020 0.000   80 0.020
CCLXQ7 23/03/2016 Call 7.000 2.470 2.470 0.000   0 2.470
CCLXR7 23/03/2016 Put 7.000 0.055 0.055 0.000   32 0.055
CCLXZ7 23/03/2016 Call 7.500 1.975 1.975 0.000   0 1.975
CCLY17 23/03/2016 Put 7.500 0.125 0.125 0.000   80 0.125
CCLXS7 23/03/2016 Call 8.000 1.485 1.485 0.000   0 1.485
CCLXT7 23/03/2016 Put 8.000 0.240 0.240 0.000   0 0.240
CCLXU7 23/03/2016 Call 8.500 1.080 1.080 0.000   0 1.080
CCLXV7 23/03/2016 Put 8.500 0.410 0.410 0.000   0 0.410
CCLXO7 23/03/2016 Call 9.000 0.775 0.775 0.000   0 0.775
CCLXP7 23/03/2016 Put 9.000 0.640 0.640 0.000   0 0.640
CCLY67 23/03/2016 Call 9.500 0.545 0.545 0.000   0 0.545
CCLY77 23/03/2016 Put 9.500 0.930 0.930 0.000   0 0.930
CCLXW7 23/03/2016 Call 10.000 0.375 0.375 0.000   0 0.375
CCLXY7 23/03/2016 Put 10.000 1.275 1.275 0.000   0 1.275
CCLY47 23/03/2016 Call 10.500 0.245 0.245 0.000   0 0.245
CCLY57 23/03/2016 Put 10.500 1.655 1.655 0.000   0 1.655
CCLY27 23/03/2016 Call 11.000 0.160 0.160 0.000   0 0.160
CCLY37 23/03/2016 Put 11.000 2.075 2.075 0.000   0 2.075
CCLC38 23/03/2016 Call 11.500 0.100 0.100 0.000   0 0.100
CCLC48 23/03/2016 Put 11.500 2.515 2.515 0.000   0 2.515
CCLG28 23/06/2016 Call 7.000 2.475 2.475 0.000   0 2.475
CCLG38 23/06/2016 Put 7.000 0.060 0.060 0.000   60 0.060
CCLFZ8 23/06/2016 Call 7.500 1.990 1.990 0.000   0 1.990
CCLG18 23/06/2016 Put 7.500 0.130 0.130 0.000   0 0.130
CCLG68 23/06/2016 Call 8.000 1.590 1.590 0.000   0 1.590
CCLG78 23/06/2016 Put 8.000 0.250 0.250 0.000   60 0.250
CCLFX8 23/06/2016 Call 8.500 1.265 1.265 0.000   0 1.265
CCLFY8 23/06/2016 Put 8.500 0.430 0.430 0.000   0 0.430
CCLY19 23/06/2016 Call 9.000 1.000 1.000 0.000   0 1.000
CCLY29 23/06/2016 Put 9.000 0.665 0.665 0.000   260 0.665
CCLS59 23/06/2016 Call 9.500 0.780 0.780 0.000   0 0.780
CCLS69 23/06/2016 Put 9.500 0.955 0.955 0.000   20 0.955
CCLFV8 23/06/2016 Call 10.000 0.605 0.605 0.000   0 0.605
CCLFW8 23/06/2016 Put 10.000 1.300 1.300 0.000   0 1.300
CCLG48 23/06/2016 Call 10.500 0.465 0.465 0.000   0 0.465
CCLG58 23/06/2016 Put 10.500 1.680 1.680 0.000   0 1.680
CCLFT8 23/06/2016 Call 11.000 0.350 0.350 0.000   0 0.350
CCLFU8 23/06/2016 Put 11.000 2.095 2.095 0.000   0 2.095
CCLGM8 23/06/2016 Call 11.500 0.265 0.265 0.000   0 0.265
CCLGN8 23/06/2016 Put 11.500 2.535 2.535 0.000   0 2.535
CCLV89 22/12/2016 Call 10.000 0.685 0.685 0.000   85 0.685
CCLV99 22/12/2016 Put 10.000 1.485 1.485 0.000   0 1.485
CCLMX7 22/12/2016 Call 10.500 0.540 0.540 0.000   0 0.540
CCLMW7 22/12/2016 Put 10.500 1.850 1.850 0.000   0 1.850
CCLMY7 22/12/2016 Call 11.000 0.420 0.420 0.000   0 0.420
CCLMZ7 22/12/2016 Put 11.000 2.250 2.250 0.000   0 2.250
CCLVC9 22/12/2016 Call 14.500 0.060 0.060 0.000   100 0.060
CCLVN9 22/12/2016 Put 14.500 5.420 5.420 0.000   0 5.420

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.