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 8.980 Up 0.090 8.970 8.980 8.940 9.040 8.940 2,881,485 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 2.265 2.265 0.000   0 2.165
CCLZ57 29/01/2015 Put 6.750 0.000 0.000 0.000   300 0.000
CCLYC7 29/01/2015 Call 7.000 1.890 2.110 0.000   0 1.920
CCLYD7 29/01/2015 Put 7.000 0.000 0.060 0.000   300 0.000
CCLUK7 29/01/2015 Call 7.250 1.665 1.845 0.000   0 1.670
CCLUL7 29/01/2015 Put 7.250 0.000 0.060 0.000   70 0.000
CCLSM7 29/01/2015 Call 7.500 1.420 1.600 0.000   0 1.425
CCLSN7 29/01/2015 Put 7.500 0.000 0.060 0.000   450 0.000
CCLS67 29/01/2015 Call 7.750 1.195 1.335 0.000   0 1.185
CCLS77 29/01/2015 Put 7.750 0.000 0.060 0.000   0 0.002
CCLSW7 29/01/2015 Call 8.000 0.950 1.090 0.000   0 0.945
CCLSX7 29/01/2015 Put 8.000 0.000 0.060 0.000   121 0.009
CCLSI7 29/01/2015 Call 8.250 0.715 0.855 0.000   5 0.715
CCLSJ7 29/01/2015 Put 8.250 0.002 0.060 0.000 200 0 0.025
CCLSK7 29/01/2015 Call 8.500 0.510 0.605 0.000   0 0.505
CCLSL7 29/01/2015 Put 8.500 0.035 0.075 0.000   180 0.060
CCLS87 29/01/2015 Call 8.750 0.335 0.405 0.000   150 0.325
CCLS97 29/01/2015 Put 8.750 0.080 0.130 0.110 60 1,643 0.130
CCLSY7 29/01/2015 Call 9.000 0.180 0.235 0.205 15 640 0.185
CCLSZ7 29/01/2015 Put 9.000 0.160 0.225 0.000   1,007 0.240
CCLCY8 29/01/2015 Call 9.010 0.000 0.220 0.000   100 0.185
CCLDS8 29/01/2015 Put 9.010 0.190 0.190 0.000   10 0.240
CCLSG7 29/01/2015 Call 9.250 0.085 0.130 0.095 274 1,489 0.095
CCLSH7 29/01/2015 Put 9.250 0.305 0.370 0.000   210 0.405
CCLCU8 29/01/2015 Call 9.260 0.000 0.110 0.000   0 0.095
CCLCV8 29/01/2015 Put 9.260 0.000 0.000 0.000 200 120 0.405
CCLSC7 29/01/2015 Call 9.500 0.020 0.075 0.040 320 914 0.045
CCLSD7 29/01/2015 Put 9.500 0.490 0.590 0.000   695 0.620
CCLW87 29/01/2015 Call 9.510 0.065 0.065 0.000   30 0.045
CCLW97 29/01/2015 Put 9.510 0.530 0.530 0.000   936 0.615
CCLSU7 29/01/2015 Call 9.750 0.002 0.045 0.040 80 366 0.020
CCLSV7 29/01/2015 Put 9.750 0.710 0.850 0.000   2,330 0.860
CCLWB7 29/01/2015 Call 9.760 0.030 0.030 0.000   0 0.020
CCLWA7 29/01/2015 Put 9.760 0.755 0.755 0.000   100 0.850
CCLSQ7 29/01/2015 Call 10.000 0.000 0.000 0.000   128 0.008
CCLSR7 29/01/2015 Put 10.000 0.000 0.000 0.000   0 1.110
CCLWX7 29/01/2015 Call 10.010 0.010 0.010 0.000   0 0.008
CCLWW7 29/01/2015 Put 10.010 0.995 0.995 0.000   450 1.090
CCLSE7 29/01/2015 Call 10.250 0.005 0.005 0.000   2,370 0.003
CCLSF7 29/01/2015 Put 10.250 1.260 1.260 0.000   0 1.360
CCLSA7 29/01/2015 Call 10.500 0.002 0.002 0.000   0 0.001
CCLSB7 29/01/2015 Put 10.500 1.510 1.510 0.000   0 1.610
CCLDT8 29/01/2015 Call 10.510 0.002 0.002 0.000   0 0.001
CCLDU8 29/01/2015 Put 10.510 1.490 1.490 0.000   120 1.590
CCLSS7 29/01/2015 Call 10.750 0.001 0.001 0.000   0 0.000
CCLST7 29/01/2015 Put 10.750 1.760 1.760 0.000   0 1.860
CCLWU7 29/01/2015 Call 10.760 0.001 0.001 0.000   0 0.000
CCLWV7 29/01/2015 Put 10.760 1.740 1.740 0.000   230 1.835
CCLSO7 29/01/2015 Call 11.000 0.000 0.000 0.000   0 0.000
CCLSP7 29/01/2015 Put 11.000 2.010 2.010 0.000   0 2.110
CCLTB7 29/01/2015 Call 11.250 0.000 0.000 0.000   100 0.000
CCLTC7 29/01/2015 Put 11.250 2.260 2.260 0.000   0 2.360
CCLTV7 29/01/2015 Call 11.500 0.000 0.000 0.000   0 0.000
CCLTW7 29/01/2015 Put 11.500 2.510 2.510 0.000   0 2.610
CCLZE7 29/01/2015 Call 11.510 0.000 0.000 0.000   0 0.000
CCLZF7 29/01/2015 Put 11.510 2.485 2.485 0.000   20 2.585
CCLZH7 29/01/2015 Call 11.760 0.000 0.000 0.000   0 0.000
CCLZG7 29/01/2015 Put 11.760 2.735 2.735 0.000   289 2.835
CCLYP7 29/01/2015 Call 12.010 0.000 0.000 0.000   0 0.000
CCLYO7 29/01/2015 Put 12.010 2.985 2.985 0.000   71 3.085
CCLYQ7 29/01/2015 Call 13.010 0.000 0.000 0.000   0 0.000
CCLYR7 29/01/2015 Put 13.010 3.980 3.980 0.000   4 4.080
CCLYT7 29/01/2015 Call 14.510 0.000 0.000 0.000   0 0.000
CCLYS7 29/01/2015 Put 14.510 5.475 5.475 0.000   102 5.575
CCLYU7 29/01/2015 Call 15.510 0.000 0.000 0.000   0 0.000
CCLYV7 29/01/2015 Put 15.510 6.475 6.475 0.000   631 6.575
CCLZ67 26/02/2015 Call 6.750 2.275 2.275 0.000   0 2.175
CCLZ77 26/02/2015 Put 6.750 0.030 0.030 0.000   300 0.035
CCLYE7 26/02/2015 Call 7.000 2.025 2.025 0.000   0 1.930
CCLYF7 26/02/2015 Put 7.000 0.030 0.030 0.000   0 0.040
CCLVD7 26/02/2015 Call 7.250 1.780 1.780 0.000   0 1.685
CCLVE7 26/02/2015 Put 7.250 0.035 0.035 0.000   0 0.045
CCLV37 26/02/2015 Call 7.500 1.540 1.540 0.000   0 1.445
CCLV47 26/02/2015 Put 7.500 0.045 0.045 0.000   150 0.050
CCLUW7 26/02/2015 Call 7.750 1.210 1.390 0.000   0 1.210
CCLUX7 26/02/2015 Put 7.750 0.020 0.080 0.000   0 0.065
CCLVL7 26/02/2015 Call 8.000 0.995 1.135 0.000   0 0.985
CCLVM7 26/02/2015 Put 8.000 0.055 0.085 0.000   60 0.095
CCLVF7 26/02/2015 Call 8.250 0.775 0.915 0.000   0 0.775
CCLVG7 26/02/2015 Put 8.250 0.095 0.125 0.000   0 0.145
CCLV17 26/02/2015 Call 8.500 0.585 0.700 0.000   0 0.580
CCLV27 26/02/2015 Put 8.500 0.150 0.185 0.000   210 0.215
CCLVJ7 26/02/2015 Call 8.750 0.410 0.500 0.000   0 0.415
CCLVK7 26/02/2015 Put 8.750 0.245 0.290 0.000   260 0.320
CCLV97 26/02/2015 Call 9.000 0.270 0.345 0.000   269 0.280
CCLVA7 26/02/2015 Put 9.000 0.365 0.415 0.000   370 0.460
CCLV77 26/02/2015 Call 9.250 0.175 0.220 0.000   150 0.185
CCLV87 26/02/2015 Put 9.250 0.530 0.590 0.000   210 0.635
CCLUY7 26/02/2015 Call 9.500 0.105 0.145 0.000   332 0.120
CCLUZ7 26/02/2015 Put 9.500 0.725 0.785 0.000   360 0.840
CCLVH7 26/02/2015 Call 9.750 0.070 0.095 0.000   430 0.080
CCLVI7 26/02/2015 Put 9.750 0.940 1.005 0.000   0 1.070
CCLCQ8 26/02/2015 Call 9.760 0.000 0.080 0.000   0 0.050
CCLCR8 26/02/2015 Put 9.760 0.985 0.985 0.000   0 1.080
CCLVB7 26/02/2015 Call 10.000 0.050 0.065 0.000   150 0.055
CCLVC7 26/02/2015 Put 10.000 0.000 0.000 0.000   254 1.310
CCLVQ7 26/02/2015 Call 10.010 0.045 0.045 0.000   0 0.035
CCLVP7 26/02/2015 Put 10.010 1.225 1.225 0.000   1,120 1.320
CCLV57 26/02/2015 Call 10.250 0.030 0.050 0.000   290 0.040
CCLV67 26/02/2015 Put 10.250 1.460 1.460 0.000   150 1.555
CCLVR7 26/02/2015 Call 10.260 0.035 0.035 0.000   0 0.025
CCLVS7 26/02/2015 Put 10.260 1.470 1.470 0.000   0 1.565
CCLUU7 26/02/2015 Call 10.500 0.040 0.040 0.000   0 0.035
CCLUV7 26/02/2015 Put 10.500 1.705 1.705 0.000   0 1.805
CCLVN7 26/02/2015 Call 10.750 0.035 0.035 0.000   0 0.030
CCLVO7 26/02/2015 Put 10.750 1.955 1.955 0.000   0 2.055
CCLVX7 26/02/2015 Call 11.000 0.030 0.030 0.000   0 0.025
CCLVY7 26/02/2015 Put 11.000 2.205 2.205 0.000   100 2.305
CCLC58 26/02/2015 Call 11.250 0.025 0.025 0.000   0 0.020
CCLC68 26/02/2015 Put 11.250 2.450 2.450 0.000   0 2.550
CCLMT7 26/03/2015 Call 0.010 8.795 8.795 0.000   6,088 8.695
CCLZ87 26/03/2015 Call 6.750 2.275 2.275 0.000   0 2.175
CCLZ97 26/03/2015 Put 6.750 0.030 0.030 0.000   150 0.035
CCLYG7 26/03/2015 Call 7.000 2.030 2.030 0.000   0 1.930
CCLYH7 26/03/2015 Put 7.000 0.035 0.035 0.000   450 0.040
CCLK57 26/03/2015 Call 7.250 1.780 1.780 0.000   0 1.685
CCLK67 26/03/2015 Put 7.250 0.040 0.040 0.000   300 0.050
CCLK37 26/03/2015 Call 7.500 1.540 1.540 0.000   0 1.440
CCLK47 26/03/2015 Put 7.500 0.055 0.055 0.000   480 0.060
CCLK17 26/03/2015 Call 7.750 0.000 0.000 0.000   0 1.205
CCLK27 26/03/2015 Put 7.750 0.055 0.080 0.000   300 0.085
CCLGV7 26/03/2015 Call 8.000 0.000 0.000 0.000   0 0.980
CCLGW7 26/03/2015 Put 8.000 0.080 0.110 0.000   195 0.120
CCLGP7 26/03/2015 Call 8.250 0.000 0.000 0.000   0 0.775
CCLGQ7 26/03/2015 Put 8.250 0.130 0.155 0.000   0 0.175
CCLGT7 26/03/2015 Call 8.500 0.610 0.710 0.000   555 0.590
CCLGU7 26/03/2015 Put 8.500 0.190 0.230 0.000   1,260 0.255
CCLGR7 26/03/2015 Call 8.750 0.445 0.520 0.000   0 0.435
CCLGS7 26/03/2015 Put 8.750 0.290 0.330 0.000   671 0.360
CCLXV9 26/03/2015 Call 9.000 0.305 0.365 0.000   582 0.310
CCLXW9 26/03/2015 Put 9.000 0.415 0.460 0.000   1,554 0.495
CCLKZ7 26/03/2015 Call 9.010 0.300 0.300 0.000   60 0.255
CCLL17 26/03/2015 Put 9.010 0.435 0.435 0.000   100 0.495
CCLDM7 26/03/2015 Call 9.250 0.205 0.245 0.000   240 0.215
CCLDN7 26/03/2015 Put 9.250 0.570 0.625 0.000   439 0.660
CCLL37 26/03/2015 Call 9.260 0.215 0.215 0.000   140 0.180
CCLL27 26/03/2015 Put 9.260 0.590 0.590 0.000   580 0.660
CCLRW9 26/03/2015 Call 9.500 0.130 0.170 0.000   2,577 0.150
CCLRX9 26/03/2015 Put 9.500 0.750 0.810 0.000   645 0.860
CCLL47 26/03/2015 Call 9.510 0.000 0.000 0.120 16 80 0.125
CCLL57 26/03/2015 Put 9.510 0.775 0.775 0.000   665 0.855
CCLCR7 26/03/2015 Call 9.750 0.090 0.115 0.000   1,400 0.105
CCLCS7 26/03/2015 Put 9.750 0.960 1.025 0.000   733 1.080
CCLL77 26/03/2015 Call 9.760 0.110 0.110 0.000   0 0.090
CCLL67 26/03/2015 Put 9.760 0.985 0.985 0.000   570 1.070
CCLPW9 26/03/2015 Call 9.980 0.070 0.095 0.000   4,010 0.075
CCLPX9 26/03/2015 Put 9.980 0.000 0.000 0.000   344 1.295
CCLL87 26/03/2015 Call 9.990 0.080 0.080 0.000   0 0.065
CCLL97 26/03/2015 Put 9.990 1.195 1.195 0.000   210 1.285
CCLCJ7 26/03/2015 Call 10.250 0.040 0.065 0.000   624 0.050
CCLCK7 26/03/2015 Put 10.250 1.460 1.460 0.000   10 1.560
CCLTU7 26/03/2015 Call 10.260 0.060 0.060 0.000   0 0.045
CCLTT7 26/03/2015 Put 10.260 1.450 1.450 0.000   300 1.545
CCLNN9 26/03/2015 Call 10.480 0.050 0.050 0.000   150 0.040
CCLNO9 26/03/2015 Put 10.480 1.685 1.685 0.000   60 1.785
CCLDX7 26/03/2015 Call 10.490 0.045 0.045 0.000   0 0.035
CCLDW7 26/03/2015 Put 10.490 1.675 1.675 0.000   120 1.775
CCLCP7 26/03/2015 Call 10.750 0.035 0.035 0.000   0 0.030
CCLCQ7 26/03/2015 Put 10.750 1.955 1.955 0.000   50 2.055
CCLDU7 26/03/2015 Call 10.760 0.030 0.030 0.000   0 0.025
CCLDV7 26/03/2015 Put 10.760 1.940 1.940 0.000   195 2.040
CCLMY9 26/03/2015 Call 10.980 0.025 0.025 0.000   300 0.020
CCLMZ9 26/03/2015 Put 10.980 2.180 2.180 0.000   0 2.280
CCLDT7 26/03/2015 Call 10.990 0.025 0.025 0.000   0 0.020
CCLDS7 26/03/2015 Put 10.990 2.170 2.170 0.000   240 2.270
CCLCL7 26/03/2015 Call 11.250 0.020 0.020 0.000   150 0.015
CCLCM7 26/03/2015 Put 11.250 2.450 2.450 0.000   0 2.550
CCLDQ7 26/03/2015 Call 11.260 0.020 0.020 0.000   0 0.015
CCLDR7 26/03/2015 Put 11.260 2.435 2.435 0.000   275 2.535
CCLN19 26/03/2015 Call 11.480 0.015 0.015 0.000   40 0.015
CCLN29 26/03/2015 Put 11.480 2.680 2.680 0.000   1,088 2.780
CCLDP7 26/03/2015 Call 11.490 0.015 0.015 0.000   0 0.015
CCLDO7 26/03/2015 Put 11.490 2.665 2.665 0.000   235 2.765
CCLCH7 26/03/2015 Call 11.750 0.010 0.010 0.000   0 0.009
CCLCI7 26/03/2015 Put 11.750 2.950 2.950 0.000   0 3.045
CCLKY7 26/03/2015 Call 11.760 0.010 0.010 0.000   0 0.009
CCLKX7 26/03/2015 Put 11.760 2.935 2.935 0.000   531 3.035
CCLMW9 26/03/2015 Call 11.980 0.008 0.008 0.000   0 0.007
CCLMX9 26/03/2015 Put 11.980 3.175 3.175 0.000   0 3.275
CCLCN7 26/03/2015 Call 12.250 0.006 0.006 0.000   19 0.004
CCLCO7 26/03/2015 Put 12.250 3.445 3.445 0.000   0 3.545
CCLWH7 26/03/2015 Call 12.260 0.006 0.006 0.000   0 0.005
CCLWG7 26/03/2015 Put 12.260 3.430 3.430 0.000   0 3.530
CCLLG9 26/03/2015 Call 12.470 0.004 0.004 0.000   0 0.003
CCLLH9 26/03/2015 Put 12.470 3.665 3.665 0.000   0 3.765
CCLWI7 26/03/2015 Call 12.480 0.004 0.004 0.000   0 0.003
CCLWJ7 26/03/2015 Put 12.480 3.650 3.650 0.000   318 3.745
CCLCF7 26/03/2015 Call 12.750 0.003 0.003 0.000   0 0.002
CCLCG7 26/03/2015 Put 12.750 3.945 3.945 0.000   0 4.040
CCLLM7 26/03/2015 Call 12.760 0.003 0.003 0.000   0 0.002
CCLLN7 26/03/2015 Put 12.760 3.925 3.925 0.000   666 4.025
CCLL69 26/03/2015 Call 12.970 0.002 0.002 0.000   0 0.002
CCLL79 26/03/2015 Put 12.970 4.160 4.160 0.000   0 4.260
CCLM67 26/03/2015 Call 12.980 0.002 0.002 0.000   0 0.002
CCLM77 26/03/2015 Put 12.980 4.145 4.145 0.000   140 4.245
CCLE37 26/03/2015 Call 13.250 0.001 0.001 0.000   0 0.001
CCLE47 26/03/2015 Put 13.250 4.440 4.440 0.000   73 4.540
CCLF68 23/04/2015 Call 7.000 2.030 2.030 0.000   0 1.930
CCLF78 23/04/2015 Put 7.000 0.035 0.035 0.000   0 0.040
CCLZW7 23/04/2015 Call 7.250 1.785 1.785 0.000   0 1.685
CCLZX7 23/04/2015 Put 7.250 0.045 0.045 0.000   0 0.055
CCLZY7 23/04/2015 Call 7.500 1.545 1.545 0.000   0 1.450
CCLB18 23/04/2015 Put 7.500 0.065 0.065 0.000   0 0.075
CCLB28 23/04/2015 Call 7.750 1.310 1.310 0.000   0 1.215
CCLB38 23/04/2015 Put 7.750 0.000 0.000 0.000   0 0.105
CCLB48 23/04/2015 Call 8.000 0.000 0.000 0.000   0 1.000
CCLB58 23/04/2015 Put 8.000 0.000 0.000 0.000   0 0.145
CCLB68 23/04/2015 Call 8.250 0.000 0.000 0.000   0 0.795
CCLB78 23/04/2015 Put 8.250 0.000 0.000 0.000   0 0.200
CCLB88 23/04/2015 Call 8.500 0.685 0.685 0.000   0 0.615
CCLB98 23/04/2015 Put 8.500 0.250 0.250 0.000   0 0.280
CCLBF8 23/04/2015 Call 8.750 0.515 0.515 0.000   0 0.455
CCLBG8 23/04/2015 Put 8.750 0.000 0.000 0.000   0 0.390
CCLBH8 23/04/2015 Call 9.000 0.380 0.380 0.000   0 0.325
CCLBI8 23/04/2015 Put 9.000 0.470 0.470 0.000   0 0.525
CCLBJ8 23/04/2015 Call 9.250 0.000 0.000 0.000   0 0.225
CCLBK8 23/04/2015 Put 9.250 0.000 0.000 0.000   0 0.690
CCLBL8 23/04/2015 Call 9.500 0.000 0.000 0.000   0 0.150
CCLBM8 23/04/2015 Put 9.500 0.805 0.805 0.000   0 0.880
CCLBO8 23/04/2015 Call 9.750 0.000 0.000 0.000   50 0.100
CCLBP8 23/04/2015 Put 9.750 0.000 0.000 0.000   0 1.095
CCLBQ8 23/04/2015 Call 10.000 0.000 0.000 0.000   0 0.070
CCLBR8 23/04/2015 Put 10.000 0.000 0.000 0.000   0 1.325
CCLBS8 23/04/2015 Call 10.250 0.060 0.060 0.000   0 0.045
CCLBT8 23/04/2015 Put 10.250 1.470 1.470 0.000   0 1.565
CCLBU8 23/04/2015 Call 10.500 0.000 0.000 0.000   0 0.030
CCLBV8 23/04/2015 Put 10.500 1.710 1.710 0.000   0 1.810
CCLBW8 23/04/2015 Call 10.750 0.025 0.025 0.000   0 0.020
CCLBX8 23/04/2015 Put 10.750 1.955 1.955 0.000   0 2.055
CCLBY8 23/04/2015 Call 11.000 0.020 0.020 0.000   0 0.015
CCLBZ8 23/04/2015 Put 11.000 2.205 2.205 0.000   0 2.300
CCLC78 23/04/2015 Call 11.250 0.010 0.010 0.000   0 0.009
CCLC88 23/04/2015 Put 11.250 2.450 2.450 0.000   0 2.550
CCLF88 28/05/2015 Call 7.000 2.040 2.040 0.000   0 1.945
CCLF98 28/05/2015 Put 7.000 0.030 0.030 0.000   0 0.035
CCLF48 28/05/2015 Call 7.250 1.795 1.795 0.000   0 1.700
CCLF58 28/05/2015 Put 7.250 0.050 0.050 0.000   0 0.060
CCLEF8 28/05/2015 Call 7.500 1.560 1.560 0.000   0 1.465
CCLEG8 28/05/2015 Put 7.500 0.075 0.075 0.000   0 0.090
CCLDZ8 28/05/2015 Call 7.750 1.330 1.330 0.000   0 1.240
CCLE38 28/05/2015 Put 7.750 0.000 0.000 0.000   0 0.135
CCLE68 28/05/2015 Call 8.000 0.000 0.000 0.000   0 1.030
CCLE78 28/05/2015 Put 8.000 0.000 0.000 0.000   0 0.190
CCLER8 28/05/2015 Call 8.250 0.000 0.000 0.000   0 0.835
CCLES8 28/05/2015 Put 8.250 0.000 0.000 0.000   0 0.255
CCLEH8 28/05/2015 Call 8.500 0.735 0.735 0.000   0 0.665
CCLEI8 28/05/2015 Put 8.500 0.300 0.300 0.000   0 0.340
CCLEX8 28/05/2015 Call 8.750 0.000 0.000 0.000   0 0.520
CCLEY8 28/05/2015 Put 8.750 0.000 0.000 0.000   0 0.450
CCLEP8 28/05/2015 Call 9.000 0.440 0.440 0.000   0 0.395
CCLEQ8 28/05/2015 Put 9.000 0.525 0.525 0.000   0 0.580
CCLEL8 28/05/2015 Call 9.250 0.000 0.000 0.000   0 0.290
CCLEM8 28/05/2015 Put 9.250 0.000 0.000 0.000   0 0.735
CCLE88 28/05/2015 Call 9.500 0.000 0.000 0.000   0 0.210
CCLE98 28/05/2015 Put 9.500 0.000 0.000 0.000   0 0.915
CCLEZ8 28/05/2015 Call 9.750 0.000 0.000 0.000   76 0.150
CCLF18 28/05/2015 Put 9.750 0.000 0.000 0.000   0 1.115
CCLEN8 28/05/2015 Call 10.000 0.000 0.000 0.000   0 0.110
CCLEO8 28/05/2015 Put 10.000 0.000 0.000 0.000   0 1.330
CCLEJ8 28/05/2015 Call 10.250 0.095 0.095 0.000   0 0.080
CCLEK8 28/05/2015 Put 10.250 1.470 1.470 0.000   0 1.565
CCLE48 28/05/2015 Call 10.500 0.065 0.065 0.000   0 0.055
CCLE58 28/05/2015 Put 10.500 1.710 1.710 0.000   0 1.810
CCLEV8 28/05/2015 Call 10.750 0.050 0.050 0.000   0 0.040
CCLEW8 28/05/2015 Put 10.750 1.955 1.955 0.000   0 2.055
CCLET8 28/05/2015 Call 11.000 0.035 0.035 0.000   0 0.030
CCLEU8 28/05/2015 Put 11.000 2.205 2.205 0.000   0 2.300
CCLZA7 25/06/2015 Call 6.720 2.320 2.320 0.000   0 2.220
CCLZB7 25/06/2015 Put 6.720 0.050 0.050 0.000   0 0.060
CCLK97 25/06/2015 Call 6.970 2.075 2.075 0.000   0 1.980
CCLKA7 25/06/2015 Put 6.970 0.065 0.065 0.000   0 0.070
CCLUM7 25/06/2015 Call 7.220 1.835 1.835 0.000   0 1.740
CCLUN7 25/06/2015 Put 7.220 0.085 0.085 0.000   0 0.095
CCLK77 25/06/2015 Call 7.460 1.610 1.610 0.000   0 1.515
CCLK87 25/06/2015 Put 7.460 0.105 0.105 0.000   0 0.120
CCLQT7 25/06/2015 Call 7.710 1.385 1.385 0.000   0 1.295
CCLQU7 25/06/2015 Put 7.710 0.140 0.140 0.000   180 0.155
CCLGZ7 25/06/2015 Call 7.960 0.000 0.000 0.000   0 1.085
CCLI17 25/06/2015 Put 7.960 0.000 0.000 0.000   0 0.205
CCLQH7 25/06/2015 Call 8.210 0.000 0.000 0.000   0 0.895
CCLQI7 25/06/2015 Put 8.210 0.180 0.000 0.000   180 0.270
CCLGX7 25/06/2015 Call 8.460 0.790 0.790 0.000   5,252 0.725
CCLGY7 25/06/2015 Put 8.460 0.320 0.320 0.000   30 0.355
CCLQV7 25/06/2015 Call 8.710 0.000 0.000 0.000   0 0.575
CCLQW7 25/06/2015 Put 8.710 0.000 0.000 0.000   4 0.460
CCLYB9 25/06/2015 Call 8.960 0.500 0.500 0.000   290 0.445
CCLYC9 25/06/2015 Put 8.960 0.530 0.530 0.000   45 0.590
CCLQJ7 25/06/2015 Call 9.210 0.000 0.000 0.000   1,090 0.340
CCLQK7 25/06/2015 Put 9.210 0.000 0.000 0.000   1,015 0.735
CCLRY9 25/06/2015 Call 9.460 0.300 0.300 0.000   275 0.255
CCLRZ9 25/06/2015 Put 9.460 0.830 0.830 0.000   1,069 0.905
CCLQR7 25/06/2015 Call 9.710 0.000 0.000 0.000   1,174 0.190
CCLQS7 25/06/2015 Put 9.710 0.000 0.000 0.000   44 1.095
CCLQ39 25/06/2015 Call 9.960 0.000 0.000 0.000   232 0.145
CCLQ49 25/06/2015 Put 9.960 0.000 0.000 0.000   45 1.305
CCLFO8 25/06/2015 Call 9.970 0.170 0.170 0.000   0 0.140
CCLFN8 25/06/2015 Put 9.970 1.175 1.175 0.000   200 1.260
CCLQL7 25/06/2015 Call 10.200 0.130 0.130 0.000   0 0.110
CCLQM7 25/06/2015 Put 10.200 1.430 1.430 0.000   0 1.525
CCLFF8 25/06/2015 Call 10.210 0.130 0.130 0.000   0 0.110
CCLFG8 25/06/2015 Put 10.210 1.380 1.380 0.000   0 1.465
CCLNP9 25/06/2015 Call 10.450 0.095 0.095 0.000   0 0.085
CCLNQ9 25/06/2015 Put 10.450 1.665 1.665 0.000   0 1.760
CCLFI8 25/06/2015 Call 10.460 0.095 0.095 0.000   0 0.080
CCLFH8 25/06/2015 Put 10.460 1.600 1.600 0.000   0 1.690
CCLQP7 25/06/2015 Call 10.700 0.000 0.000 0.000   0 0.060
CCLQQ7 25/06/2015 Put 10.700 1.910 1.910 0.000   0 2.005
CCLK48 25/06/2015 Call 10.950 0.055 0.055 0.000   0 0.050
CCLK58 25/06/2015 Put 10.950 2.155 2.155 0.000   10 2.250
CCLWR7 25/06/2015 Call 10.960 0.055 0.055 0.000   0 0.050
CCLWQ7 25/06/2015 Put 10.960 2.075 2.075 0.000   100 2.170
CCLQN7 25/06/2015 Call 11.200 0.045 0.045 0.000   0 0.035
CCLQO7 25/06/2015 Put 11.200 2.400 2.400 0.000   0 2.500
CCLWS7 25/06/2015 Call 11.210 0.045 0.045 0.000   0 0.035
CCLWT7 25/06/2015 Put 11.210 2.315 2.315 0.000   0 2.415
CCLJM8 25/06/2015 Call 11.450 0.035 0.035 0.000   0 0.030
CCLJN8 25/06/2015 Put 11.450 2.650 2.650 0.000   0 2.750
CCLJO8 25/06/2015 Call 11.950 0.020 0.020 0.000   0 0.015
CCLJP8 25/06/2015 Put 11.950 3.145 3.145 0.000   54 3.245
CCLJW8 25/06/2015 Call 12.440 0.010 0.010 0.000   0 0.009
CCLJX8 25/06/2015 Put 12.440 3.635 3.635 0.000   25 3.735
CCLF28 25/06/2015 Call 12.450 0.010 0.010 0.000   0 0.009
CCLF38 25/06/2015 Put 12.450 3.535 3.535 0.000   2,200 3.630
CCLJQ8 25/06/2015 Call 12.940 0.006 0.006 0.000   0 0.005
CCLJR8 25/06/2015 Put 12.940 4.130 4.130 0.000   0 4.230
CCLJI8 25/06/2015 Call 13.440 0.003 0.003 0.000   0 0.002
CCLJJ8 25/06/2015 Put 13.440 4.630 4.630 0.000   0 4.730
CCLZC7 24/09/2015 Call 6.750 2.295 2.295 0.000   0 2.195
CCLZD7 24/09/2015 Put 6.750 0.095 0.095 0.000   150 0.105
CCLKB7 24/09/2015 Call 7.000 2.055 2.055 0.000   0 1.960
CCLKC7 24/09/2015 Put 7.000 0.120 0.120 0.000   198 0.135
CCLWY7 24/09/2015 Call 7.250 1.825 1.825 0.000   0 1.730
CCLWZ7 24/09/2015 Put 7.250 0.155 0.155 0.000   0 0.170
CCLI47 24/09/2015 Call 7.500 1.600 1.600 0.000   0 1.515
CCLI57 24/09/2015 Put 7.500 0.200 0.200 0.000   0 0.215
CCLX77 24/09/2015 Call 7.750 0.000 0.000 0.000   0 1.310
CCLX87 24/09/2015 Put 7.750 0.000 0.000 0.000   300 0.275
CCLI67 24/09/2015 Call 8.000 0.000 0.000 0.000   0 1.115
CCLI77 24/09/2015 Put 8.000 0.000 0.000 0.000   10 0.350
CCLX57 24/09/2015 Call 8.250 0.000 0.000 0.000   0 0.940
CCLX67 24/09/2015 Put 8.250 0.000 0.000 0.000   0 0.435
CCLI27 24/09/2015 Call 8.500 0.855 0.855 0.000   0 0.785
CCLI37 24/09/2015 Put 8.500 0.490 0.490 0.000   30 0.535
CCLX97 24/09/2015 Call 8.750 0.710 0.710 0.000   0 0.645
CCLXA7 24/09/2015 Put 8.750 0.605 0.605 0.000   0 0.655
CCLXY9 24/09/2015 Call 9.000 0.585 0.585 0.000   60 0.530
CCLXZ9 24/09/2015 Put 9.000 0.730 0.730 0.000   0 0.790
CCLCG8 24/09/2015 Call 9.010 0.525 0.525 0.000   0 0.470
CCLCH8 24/09/2015 Put 9.010 0.725 0.725 0.000   0 0.785
CCLX37 24/09/2015 Call 9.250 0.475 0.475 0.000   0 0.430
CCLX47 24/09/2015 Put 9.250 0.870 0.870 0.000   0 0.935
CCLCJ8 24/09/2015 Call 9.260 0.425 0.425 0.000   0 0.385
CCLCI8 24/09/2015 Put 9.260 0.870 0.870 0.000   0 0.935
CCLS19 24/09/2015 Call 9.500 0.000 0.000 0.000   65 0.345
CCLS29 24/09/2015 Put 9.500 0.000 0.000 0.000   70 1.100
CCLCK8 24/09/2015 Call 9.510 0.345 0.345 0.000   0 0.310
CCLCL8 24/09/2015 Put 9.510 1.025 1.025 0.000   0 1.095
CCLXB7 24/09/2015 Call 9.750 0.000 0.000 0.000   150 0.280
CCLXC7 24/09/2015 Put 9.750 0.000 0.000 0.000   150 1.280
CCLCN8 24/09/2015 Call 9.760 0.280 0.280 0.000   0 0.250
CCLCM8 24/09/2015 Put 9.760 1.200 1.200 0.000   0 1.275
CCLEQ9 24/09/2015 Call 10.000 0.000 0.000 0.000   75 0.225
CCLER9 24/09/2015 Put 10.000 0.000 0.000 0.000   130 1.480
CCLCO8 24/09/2015 Call 10.010 0.225 0.225 0.000   125 0.200
CCLCP8 24/09/2015 Put 10.010 1.390 1.390 0.000   300 1.470
CCLX17 24/09/2015 Call 10.250 0.200 0.200 0.000   50 0.175
CCLX27 24/09/2015 Put 10.250 1.605 1.605 0.000   0 1.690
CCLEG9 24/09/2015 Call 10.500 0.165 0.165 0.000   150 0.140
CCLEH9 24/09/2015 Put 10.500 1.820 1.820 0.000   0 1.910
CCLXD7 24/09/2015 Call 10.750 0.130 0.130 0.000   150 0.110
CCLXF7 24/09/2015 Put 10.750 2.050 2.050 0.000   0 2.145
CCLEO9 24/09/2015 Call 11.000 0.105 0.105 0.000   0 0.090
CCLEP9 24/09/2015 Put 11.000 2.285 2.285 0.000   0 2.380
CCLC98 24/09/2015 Call 11.250 0.085 0.085 0.000   0 0.075
CCLCF8 24/09/2015 Put 11.250 2.520 2.520 0.000   0 2.620
CCLE99 24/09/2015 Call 11.500 0.070 0.070 0.000   0 0.060
CCLEF9 24/09/2015 Put 11.500 2.765 2.765 0.000   0 2.865
CCLE59 24/09/2015 Call 12.000 0.050 0.050 0.000   0 0.045
CCLE69 24/09/2015 Put 12.000 3.250 3.250 0.000   1,095 3.350
CCLFK8 24/09/2015 Call 12.010 0.045 0.045 0.000   0 0.040
CCLFJ8 24/09/2015 Put 12.010 3.235 3.235 0.000   110 3.335
CCLEM9 24/09/2015 Call 12.500 0.035 0.035 0.000   10 0.030
CCLEN9 24/09/2015 Put 12.500 3.740 3.740 0.000   20 3.840
CCLE39 24/09/2015 Call 13.000 0.025 0.025 0.000   0 0.020
CCLE49 24/09/2015 Put 13.000 4.230 4.230 0.000   0 4.330
CCLEI9 24/09/2015 Call 13.500 0.015 0.015 0.000   0 0.015
CCLEJ9 24/09/2015 Put 13.500 4.720 4.720 0.000   0 4.820
CCLT77 17/12/2015 Call 6.970 2.100 2.100 0.000   0 2.010
CCLT87 17/12/2015 Put 6.970 0.160 0.160 0.000   0 0.175
CCLFR8 17/12/2015 Call 7.220 1.875 1.875 0.000      
CCLFS8 17/12/2015 Put 7.220 0.195 0.195 0.000      
CCLR87 17/12/2015 Call 7.460 1.670 1.670 0.000   0 1.590
CCLR97 17/12/2015 Put 7.460 0.240 0.240 0.000   0 0.270
CCLYK7 17/12/2015 Call 7.710 1.465 1.465 0.000   0 1.390
CCLYL7 17/12/2015 Put 7.710 0.305 0.305 0.000   0 0.330
CCLR47 17/12/2015 Call 7.960 0.000 0.000 0.000   0 1.200
CCLR57 17/12/2015 Put 7.960 0.000 0.000 0.000   0 0.405
CCLXM7 17/12/2015 Call 8.210 0.000 0.000 0.000   0 1.035
CCLXN7 17/12/2015 Put 8.210 0.000 0.000 0.000   0 0.495
CCLRF7 17/12/2015 Call 8.460 0.945 0.945 0.000   0 0.880
CCLRG7 17/12/2015 Put 8.460 0.555 0.555 0.000   0 0.595
CCLXI7 17/12/2015 Call 8.710 0.000 0.000 0.000   0 0.745
CCLXJ7 17/12/2015 Put 8.710 0.000 0.000 0.000   0 0.715
CCLR27 17/12/2015 Call 8.960 0.680 0.680 0.000   0 0.625
CCLR37 17/12/2015 Put 8.960 0.790 0.790 0.000   0 0.845
CCLXK7 17/12/2015 Call 9.210 0.000 0.000 0.000   0 0.520
CCLXL7 17/12/2015 Put 9.210 0.000 0.000 0.000   0 0.990
CCLS39 17/12/2015 Call 9.460 0.475 0.475 0.000   0 0.430
CCLS49 17/12/2015 Put 9.460 1.080 1.080 0.000   70 1.145
CCLXG7 17/12/2015 Call 9.710 0.000 0.000 0.000   0 0.355
CCLXH7 17/12/2015 Put 9.710 0.000 0.000 0.000   0 1.320
CCLQ59 17/12/2015 Call 9.960 0.000 0.000 0.000   0 0.295
CCLQ69 17/12/2015 Put 9.960 0.000 0.000 0.000   45 1.505
CCLC18 17/12/2015 Call 10.200 0.270 0.270 0.000   0 0.245
CCLC28 17/12/2015 Put 10.200 1.615 1.615 0.000   0 1.695
CCLQZ7 17/12/2015 Call 10.450 0.225 0.225 0.000   0 0.200
CCLR17 17/12/2015 Put 10.450 1.825 1.825 0.000   0 1.905
CCLFP8 17/12/2015 Call 10.700 0.185 0.185 0.000      
CCLFQ8 17/12/2015 Put 10.700 2.040 2.040 0.000      
CCLR67 17/12/2015 Call 10.950 0.150 0.150 0.000   0 0.135
CCLR77 17/12/2015 Put 10.950 2.265 2.265 0.000   200 2.355
CCLQX7 17/12/2015 Call 11.450 0.100 0.100 0.000   0 0.090
CCLQY7 17/12/2015 Put 11.450 2.730 2.730 0.000   0 2.825
CCLTX7 17/12/2015 Call 11.950 0.065 0.065 0.000   0 0.055
CCLTY7 17/12/2015 Put 11.950 3.210 3.210 0.000   0 3.310
CCLFM8 17/12/2015 Call 11.960 0.065 0.065 0.000   0 0.055
CCLFL8 17/12/2015 Put 11.960 3.130 3.130 0.000   0 3.230
CCLYK8 17/12/2015 Call 12.440 0.040 0.040 0.000   9 0.035
CCLYL8 17/12/2015 Put 12.440 3.685 3.685 0.000   0 3.785
CCLYM7 23/03/2016 Call 6.500 2.520 2.520 0.000   0 2.420
CCLYN7 23/03/2016 Put 6.500 0.045 0.045 0.000   80 0.055
CCLXQ7 23/03/2016 Call 7.000 2.020 2.020 0.000   0 1.925
CCLXR7 23/03/2016 Put 7.000 0.110 0.110 0.000   32 0.120
CCLXZ7 23/03/2016 Call 7.500 1.545 1.545 0.000   0 1.450
CCLY17 23/03/2016 Put 7.500 0.215 0.215 0.000   80 0.240
CCLXS7 23/03/2016 Call 8.000 1.125 1.125 0.000   0 1.045
CCLXT7 23/03/2016 Put 8.000 0.380 0.380 0.000   0 0.420
CCLXU7 23/03/2016 Call 8.500 0.800 0.800 0.000   0 0.740
CCLXV7 23/03/2016 Put 8.500 0.610 0.610 0.000   0 0.655
CCLXO7 23/03/2016 Call 9.000 0.560 0.560 0.000   0 0.510
CCLXP7 23/03/2016 Put 9.000 0.895 0.895 0.000   0 0.955
CCLY67 23/03/2016 Call 9.500 0.380 0.380 0.000   0 0.345
CCLY77 23/03/2016 Put 9.500 1.230 1.230 0.000   0 1.300
CCLXW7 23/03/2016 Call 10.000 0.255 0.255 0.000   0 0.225
CCLXY7 23/03/2016 Put 10.000 1.610 1.610 0.000   0 1.695
CCLY47 23/03/2016 Call 10.500 0.165 0.165 0.000   0 0.145
CCLY57 23/03/2016 Put 10.500 2.025 2.025 0.000   0 2.115
CCLY27 23/03/2016 Call 11.000 0.105 0.105 0.000   0 0.090
CCLY37 23/03/2016 Put 11.000 2.465 2.465 0.000   0 2.560
CCLC38 23/03/2016 Call 11.500 0.065 0.065 0.000   0 0.055
CCLC48 23/03/2016 Put 11.500 2.920 2.920 0.000   0 3.015
CCLG28 23/06/2016 Call 7.000 2.045 2.045 0.000      
CCLG38 23/06/2016 Put 7.000 0.115 0.115 0.000      
CCLFZ8 23/06/2016 Call 7.500 1.625 1.625 0.000      
CCLG18 23/06/2016 Put 7.500 0.225 0.225 0.000      
CCLG68 23/06/2016 Call 8.000 1.280 1.280 0.000      
CCLG78 23/06/2016 Put 8.000 0.390 0.390 0.000      
CCLFX8 23/06/2016 Call 8.500 1.005 1.005 0.000      
CCLFY8 23/06/2016 Put 8.500 0.620 0.620 0.000      
CCLY19 23/06/2016 Call 9.000 0.780 0.780 0.000   0 0.730
CCLY29 23/06/2016 Put 9.000 0.905 0.905 0.000   260 0.960
CCLS59 23/06/2016 Call 9.500 0.605 0.605 0.000   0 0.560
CCLS69 23/06/2016 Put 9.500 1.250 1.250 0.000   20 1.330
CCLFV8 23/06/2016 Call 10.000 0.460 0.460 0.000      
CCLFW8 23/06/2016 Put 10.000 1.635 1.635 0.000      
CCLG48 23/06/2016 Call 10.500 0.350 0.350 0.000      
CCLG58 23/06/2016 Put 10.500 2.045 2.045 0.000      
CCLFT8 23/06/2016 Call 11.000 0.260 0.260 0.000      
CCLFU8 23/06/2016 Put 11.000 2.480 2.480 0.000      
CCLV89 22/12/2016 Call 10.000 0.530 0.530 0.000   85 0.495
CCLV99 22/12/2016 Put 10.000 1.805 1.805 0.000   0 1.880
CCLMX7 22/12/2016 Call 10.500 0.410 0.410 0.000   0 0.385
CCLMW7 22/12/2016 Put 10.500 2.200 2.200 0.000   0 2.280
CCLMY7 22/12/2016 Call 11.000 0.315 0.315 0.000   0 0.295
CCLMZ7 22/12/2016 Put 11.000 2.620 2.620 0.000   0 2.705
CCLVC9 22/12/2016 Call 14.500 0.045 0.045 0.000   100 0.040
CCLVN9 22/12/2016 Put 14.500 5.845 5.845 0.000   0 5.945

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.