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 10.090 Up 0.040 10.030 10.100 10.090 10.120 10.050 4,503,398 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLZA7 25/06/2015 Call 6.720 3.380 3.380 0.000   0 3.380
CCLZB7 25/06/2015 Put 6.720 0.000 0.000 0.000   0 0.000
CCLK97 25/06/2015 Call 6.970 3.130 3.130 0.000   0 3.130
CCLKA7 25/06/2015 Put 6.970 0.000 0.000 0.000   0 0.000
CCLUM7 25/06/2015 Call 7.220 2.885 2.885 0.000   0 2.885
CCLUN7 25/06/2015 Put 7.220 0.000 0.000 0.000   0 0.000
CCLK77 25/06/2015 Call 7.460 2.645 2.645 0.000   0 2.645
CCLK87 25/06/2015 Put 7.460 0.000 0.000 0.000   0 0.000
CCLQT7 25/06/2015 Call 7.710 2.395 2.395 0.000   0 2.395
CCLQU7 25/06/2015 Put 7.710 0.000 0.000 0.000   180 0.000
CCLGZ7 25/06/2015 Call 7.960 2.145 2.145 0.000   0 2.145
CCLI17 25/06/2015 Put 7.960 0.000 0.000 0.000   0 0.000
CCLQH7 25/06/2015 Call 8.210 1.900 1.900 0.000   0 1.900
CCLQI7 25/06/2015 Put 8.210 0.000 0.000 0.000   180 0.000
CCLGX7 25/06/2015 Call 8.460 1.650 1.650 0.000   0 1.650
CCLGY7 25/06/2015 Put 8.460 0.000 0.000 0.000   30 0.000
CCLQV7 25/06/2015 Call 8.710 1.405 1.405 0.000   0 1.405
CCLQW7 25/06/2015 Put 8.710 0.001 0.001 0.000   4 0.001
CCLYB9 25/06/2015 Call 8.960 1.160 1.160 0.000   0 1.160
CCLYC9 25/06/2015 Put 8.960 0.003 0.003 0.000   45 0.003
CCLQJ7 25/06/2015 Call 9.210 0.925 0.925 0.000   53 0.925
CCLQK7 25/06/2015 Put 9.210 0.009 0.009 0.000   1,015 0.009
CCLRY9 25/06/2015 Call 9.460 0.695 0.695 0.000   0 0.695
CCLRZ9 25/06/2015 Put 9.460 0.025 0.025 0.000   1,021 0.025
CCLQR7 25/06/2015 Call 9.710 0.485 0.485 0.000   1,350 0.485
CCLQS7 25/06/2015 Put 9.710 0.065 0.065 0.000   204 0.065
CCLJT8 25/06/2015 Call 9.720 0.480 0.480 0.000   80 0.480
CCLJU8 25/06/2015 Put 9.720 0.070 0.070 0.000   0 0.070
CCLQ39 25/06/2015 Call 9.960 0.310 0.310 0.000   307 0.310
CCLQ49 25/06/2015 Put 9.960 0.140 0.140 0.145 50 791 0.140
CCLFO8 25/06/2015 Call 9.970 0.300 0.300 0.000   30 0.300
CCLFN8 25/06/2015 Put 9.970 0.140 0.140 0.000   200 0.140
CCLQL7 25/06/2015 Call 10.200 0.175 0.175 0.155 374 810 0.175
CCLQM7 25/06/2015 Put 10.200 0.250 0.250 0.000   130 0.250
CCLFF8 25/06/2015 Call 10.210 0.170 0.170 0.150 122 122 0.170
CCLFG8 25/06/2015 Put 10.210 0.255 0.255 0.000   18 0.255
CCLNP9 25/06/2015 Call 10.450 0.085 0.085 0.070 100 439 0.085
CCLNQ9 25/06/2015 Put 10.450 0.415 0.415 0.000   240 0.415
CCLFI8 25/06/2015 Call 10.460 0.080 0.080 0.070 60 75 0.080
CCLFH8 25/06/2015 Put 10.460 0.420 0.420 0.000   0 0.420
CCLQP7 25/06/2015 Call 10.700 0.035 0.035 0.000   1,066 0.035
CCLQQ7 25/06/2015 Put 10.700 0.625 0.625 0.000   50 0.625
CCLK48 25/06/2015 Call 10.950 0.015 0.015 0.000   1,526 0.015
CCLK58 25/06/2015 Put 10.950 0.860 0.860 0.000   30 0.860
CCLWR7 25/06/2015 Call 10.960 0.015 0.015 0.000   280 0.015
CCLWQ7 25/06/2015 Put 10.960 0.860 0.860 0.450 80 355 0.860
CCLQN7 25/06/2015 Call 11.200 0.004 0.004 0.000   1,240 0.004
CCLQO7 25/06/2015 Put 11.200 1.110 1.110 0.000   30 1.110
CCLWS7 25/06/2015 Call 11.210 0.004 0.004 0.000   700 0.004
CCLWT7 25/06/2015 Put 11.210 1.105 1.105 0.000   215 1.105
CCLJM8 25/06/2015 Call 11.450 0.001 0.001 0.000   1,250 0.001
CCLJN8 25/06/2015 Put 11.450 1.360 1.360 0.000   0 1.360
CCLKC8 25/06/2015 Call 11.700 0.000 0.000 0.000   70 0.000
CCLKD8 25/06/2015 Put 11.700 1.610 1.610 0.000   0 1.610
CCLJO8 25/06/2015 Call 11.950 0.000 0.000 0.000   1,152 0.000
CCLJP8 25/06/2015 Put 11.950 1.860 1.860 0.000   54 1.860
CCLLD8 25/06/2015 Call 12.190 0.000 0.000 0.000   120 0.000
CCLLE8 25/06/2015 Put 12.190 2.100 2.100 0.000   0 2.100
CCLJW8 25/06/2015 Call 12.440 0.000 0.000 0.000   0 0.000
CCLJX8 25/06/2015 Put 12.440 2.350 2.350 0.000   0 2.350
CCLF28 25/06/2015 Call 12.450 0.000 0.000 0.000   0 0.000
CCLF38 25/06/2015 Put 12.450 2.340 2.340 0.000   2,200 2.340
CCLP18 25/06/2015 Call 12.690 0.000 0.000 0.000   0 0.000
CCLP28 25/06/2015 Put 12.690 2.600 2.600 0.000   0 2.600
CCLJQ8 25/06/2015 Call 12.940 0.000 0.000 0.000   0 0.000
CCLJR8 25/06/2015 Put 12.940 2.850 2.850 0.000   0 2.850
CCLNN8 25/06/2015 Call 12.950 0.000 0.000 0.000   0 0.000
CCLNM8 25/06/2015 Put 12.950 2.845 2.845 0.000   322 2.845
CCLJI8 25/06/2015 Call 13.440 0.000 0.000 0.000   0 0.000
CCLJJ8 25/06/2015 Put 13.440 3.350 3.350 0.000   0 3.350
CCLLW8 25/06/2015 Call 15.430 0.000 0.000 0.000   0 0.000
CCLLX8 25/06/2015 Put 15.430 5.340 5.340 0.000   0 5.340
CCLLT8 25/06/2015 Call 15.440 0.000 0.000 0.000   0 0.000
CCLLU8 25/06/2015 Put 15.440 5.330 5.330 0.000   98 5.330
CCLIM8 30/07/2015 Call 8.000 2.135 2.135 0.000   0 2.135
CCLIN8 30/07/2015 Put 8.000 0.001 0.001 0.000   0 0.001
CCLJ98 30/07/2015 Call 8.250 1.890 1.890 0.000   0 1.890
CCLJA8 30/07/2015 Put 8.250 0.003 0.003 0.000   0 0.003
CCLJ78 30/07/2015 Call 8.500 1.650 1.650 0.000   0 1.650
CCLJ88 30/07/2015 Put 8.500 0.007 0.007 0.000   0 0.007
CCLIW8 30/07/2015 Call 8.750 1.410 1.410 0.000   0 1.410
CCLIX8 30/07/2015 Put 8.750 0.015 0.015 0.000   0 0.015
CCLIO8 30/07/2015 Call 9.000 1.180 1.180 0.000   0 1.180
CCLIP8 30/07/2015 Put 9.000 0.035 0.035 0.000   0 0.035
CCLJB8 30/07/2015 Call 9.250 0.950 0.950 0.000   0 0.950
CCLJC8 30/07/2015 Put 9.250 0.060 0.060 0.000   800 0.060
CCLJ18 30/07/2015 Call 9.500 0.740 0.740 0.000   0 0.740
CCLJ28 30/07/2015 Put 9.500 0.100 0.100 0.000   20 0.100
CCLIS8 30/07/2015 Call 9.750 0.545 0.545 0.520 2 2 0.545
CCLIT8 30/07/2015 Put 9.750 0.165 0.165 0.000   249 0.165
CCLJD8 30/07/2015 Call 10.000 0.385 0.385 0.000   226 0.385
CCLJE8 30/07/2015 Put 10.000 0.250 0.250 0.245 5 298 0.250
CCLJ58 30/07/2015 Call 10.250 0.255 0.255 0.000   22 0.255
CCLJ68 30/07/2015 Put 10.250 0.365 0.365 0.000   60 0.365
CCLIY8 30/07/2015 Call 10.500 0.160 0.160 0.000   100 0.160
CCLIZ8 30/07/2015 Put 10.500 0.515 0.515 0.000   250 0.515
CCLIQ8 30/07/2015 Call 10.750 0.095 0.095 0.000   110 0.095
CCLIR8 30/07/2015 Put 10.750 0.695 0.695 0.000   50 0.695
CCLJF8 30/07/2015 Call 11.000 0.050 0.050 0.000   0 0.050
CCLJG8 30/07/2015 Put 11.000 0.915 0.915 0.000   120 0.915
CCLRM8 30/07/2015 Call 11.010 0.050 0.050 0.000   0 0.050
CCLRN8 30/07/2015 Put 11.010 0.900 0.900 0.000   0 0.900
CCLJ38 30/07/2015 Call 11.250 0.030 0.030 0.000   43 0.030
CCLJ48 30/07/2015 Put 11.250 1.160 1.160 0.000   0 1.160
CCLIU8 30/07/2015 Call 11.500 0.015 0.015 0.000   0 0.015
CCLIV8 30/07/2015 Put 11.500 1.410 1.410 0.000   20 1.410
CCLKW8 30/07/2015 Call 11.750 0.006 0.006 0.000   0 0.006
CCLKX8 30/07/2015 Put 11.750 1.660 1.660 0.000   0 1.660
CCLPS8 30/07/2015 Call 11.760 0.006 0.006 0.000   0 0.006
CCLPR8 30/07/2015 Put 11.760 1.630 1.630 0.000   200 1.630
CCLLF8 30/07/2015 Call 12.000 0.003 0.003 0.000   0 0.003
CCLLG8 30/07/2015 Put 12.000 1.910 1.910 0.000   0 1.910
CCLLH8 30/07/2015 Call 12.250 0.001 0.001 0.000   0 0.001
CCLLI8 30/07/2015 Put 12.250 2.160 2.160 0.000   0 2.160
CCLN88 30/07/2015 Call 12.500 0.000 0.000 0.000   0 0.000
CCLN98 30/07/2015 Put 12.500 2.410 2.410 0.000   0 2.410
CCLP38 30/07/2015 Call 12.750 0.000 0.000 0.000   0 0.000
CCLP48 30/07/2015 Put 12.750 2.660 2.660 0.000   0 2.660
CCLRG8 27/08/2015 Call 8.000 2.160 2.160 0.000   0 2.160
CCLRH8 27/08/2015 Put 8.000 0.030 0.030 0.000   0 0.030
CCLR18 27/08/2015 Call 8.250 1.920 1.920 0.000   0 1.920
CCLR28 27/08/2015 Put 8.250 0.045 0.045 0.000   0 0.045
CCLMX8 27/08/2015 Call 8.500 1.685 1.685 0.000   0 1.685
CCLMY8 27/08/2015 Put 8.500 0.065 0.065 0.000   0 0.065
CCLMV8 27/08/2015 Call 8.750 1.455 1.455 0.000   0 1.455
CCLMW8 27/08/2015 Put 8.750 0.095 0.095 0.000   150 0.095
CCLM98 27/08/2015 Call 9.000 1.230 1.230 0.000   0 1.230
CCLMA8 27/08/2015 Put 9.000 0.130 0.130 0.000   30 0.130
CCLMD8 27/08/2015 Call 9.250 1.020 1.020 0.000   0 1.020
CCLME8 27/08/2015 Put 9.250 0.180 0.180 0.000   1,622 0.180
CCLMN8 27/08/2015 Call 9.500 0.830 0.830 0.000   0 0.830
CCLMO8 27/08/2015 Put 9.500 0.250 0.250 0.000   450 0.250
CCLMT8 27/08/2015 Call 9.750 0.650 0.650 0.000   0 0.650
CCLMU8 27/08/2015 Put 9.750 0.340 0.340 0.000   298 0.340
CCLM78 27/08/2015 Call 10.000 0.500 0.500 0.000   0 0.500
CCLM88 27/08/2015 Put 10.000 0.455 0.455 0.000   100 0.455
CCLMB8 27/08/2015 Call 10.250 0.370 0.370 0.000   0 0.370
CCLMC8 27/08/2015 Put 10.250 0.590 0.590 0.000   0 0.590
CCLRQ8 27/08/2015 Call 10.260 0.285 0.285 0.000   0 0.285
CCLRR8 27/08/2015 Put 10.260 0.595 0.595 0.000   0 0.595
CCLMJ8 27/08/2015 Call 10.500 0.265 0.265 0.000   0 0.265
CCLMK8 27/08/2015 Put 10.500 0.745 0.745 0.000   319 0.745
CCLMP8 27/08/2015 Call 10.750 0.185 0.185 0.000   122 0.185
CCLMQ8 27/08/2015 Put 10.750 0.925 0.925 0.000   0 0.925
CCLM58 27/08/2015 Call 11.000 0.125 0.125 0.000   0 0.125
CCLM68 27/08/2015 Put 11.000 1.125 1.125 0.000   0 1.125
CCLRO8 27/08/2015 Call 11.010 0.095 0.095 0.000   0 0.095
CCLRP8 27/08/2015 Put 11.010 1.135 1.135 0.000   33 1.135
CCLMF8 27/08/2015 Call 11.250 0.085 0.085 0.000   0 0.085
CCLMG8 27/08/2015 Put 11.250 1.345 1.345 0.000   0 1.345
CCLRJ8 27/08/2015 Call 11.260 0.060 0.060 0.000   0 0.060
CCLRI8 27/08/2015 Put 11.260 1.355 1.355 0.000   182 1.355
CCLML8 27/08/2015 Call 11.500 0.055 0.055 0.000   250 0.055
CCLMM8 27/08/2015 Put 11.500 1.575 1.575 0.000   0 1.575
CCLMR8 27/08/2015 Call 11.750 0.035 0.035 0.000   149 0.035
CCLMS8 27/08/2015 Put 11.750 1.815 1.815 0.000   0 1.815
CCLPT8 27/08/2015 Call 11.760 0.025 0.025 0.000   0 0.025
CCLPU8 27/08/2015 Put 11.760 1.825 1.825 0.000   12 1.825
CCLM38 27/08/2015 Call 12.000 0.025 0.025 0.000   298 0.025
CCLM48 27/08/2015 Put 12.000 2.060 2.060 0.000   0 2.060
CCLMH8 27/08/2015 Call 12.250 0.015 0.015 0.000   149 0.015
CCLMI8 27/08/2015 Put 12.250 2.310 2.310 0.000   0 2.310
CCLNK8 27/08/2015 Call 12.500 0.009 0.009 0.000   0 0.009
CCLNL8 27/08/2015 Put 12.500 2.555 2.555 0.000   0 2.555
CCLP58 27/08/2015 Call 12.750 0.005 0.005 0.000   0 0.005
CCLP68 27/08/2015 Put 12.750 2.805 2.805 0.000   0 2.805
CCLZC7 24/09/2015 Call 6.750 3.395 3.395 0.000   0 3.395
CCLZD7 24/09/2015 Put 6.750 0.003 0.003 0.000   150 0.003
CCLKB7 24/09/2015 Call 7.000 3.150 3.150 0.000   0 3.150
CCLKC7 24/09/2015 Put 7.000 0.005 0.005 0.000   198 0.005
CCLWY7 24/09/2015 Call 7.250 2.905 2.905 0.000   0 2.905
CCLWZ7 24/09/2015 Put 7.250 0.009 0.009 0.000   0 0.009
CCLI47 24/09/2015 Call 7.500 2.660 2.660 0.000   0 2.660
CCLI57 24/09/2015 Put 7.500 0.015 0.015 0.000   15 0.015
CCLX77 24/09/2015 Call 7.750 2.410 2.410 0.000   0 2.410
CCLX87 24/09/2015 Put 7.750 0.025 0.025 0.000   300 0.025
CCLI67 24/09/2015 Call 8.000 2.165 2.165 0.000   0 2.165
CCLI77 24/09/2015 Put 8.000 0.045 0.045 0.000   25 0.045
CCLX57 24/09/2015 Call 8.250 1.925 1.925 0.000   0 1.925
CCLX67 24/09/2015 Put 8.250 0.065 0.065 0.000   0 0.065
CCLI27 24/09/2015 Call 8.500 1.690 1.690 0.000   0 1.690
CCLI37 24/09/2015 Put 8.500 0.090 0.090 0.000   10 0.090
CCLX97 24/09/2015 Call 8.750 1.460 1.460 0.000   0 1.460
CCLXA7 24/09/2015 Put 8.750 0.120 0.120 0.000   107 0.120
CCLXY9 24/09/2015 Call 9.000 1.245 1.245 0.000   0 1.245
CCLXZ9 24/09/2015 Put 9.000 0.165 0.165 0.000   15 0.165
CCLCG8 24/09/2015 Call 9.010 1.115 1.115 0.000   0 1.115
CCLCH8 24/09/2015 Put 9.010 0.165 0.165 0.000   0 0.165
CCLX37 24/09/2015 Call 9.250 1.035 1.035 0.000   10 1.035
CCLX47 24/09/2015 Put 9.250 0.220 0.220 0.000   233 0.220
CCLCJ8 24/09/2015 Call 9.260 0.925 0.925 0.000   0 0.925
CCLCI8 24/09/2015 Put 9.260 0.220 0.220 0.000   0 0.220
CCLS19 24/09/2015 Call 9.500 0.845 0.845 0.000   62 0.845
CCLS29 24/09/2015 Put 9.500 0.295 0.295 0.000   85 0.295
CCLCK8 24/09/2015 Call 9.510 0.750 0.750 0.000   0 0.750
CCLCL8 24/09/2015 Put 9.510 0.295 0.295 0.000   0 0.295
CCLXB7 24/09/2015 Call 9.750 0.675 0.675 0.000   90 0.675
CCLXC7 24/09/2015 Put 9.750 0.385 0.385 0.000   160 0.385
CCLCN8 24/09/2015 Call 9.760 0.595 0.595 0.000   0 0.595
CCLCM8 24/09/2015 Put 9.760 0.385 0.385 0.000   0 0.385
CCLEQ9 24/09/2015 Call 10.000 0.525 0.525 0.000   87 0.525
CCLER9 24/09/2015 Put 10.000 0.500 0.500 0.000   130 0.500
CCLCO8 24/09/2015 Call 10.010 0.460 0.460 0.000   125 0.460
CCLCP8 24/09/2015 Put 10.010 0.500 0.500 0.000   300 0.500
CCLX17 24/09/2015 Call 10.250 0.395 0.395 0.000   62 0.395
CCLX27 24/09/2015 Put 10.250 0.635 0.635 0.000   150 0.635
CCLEG9 24/09/2015 Call 10.500 0.295 0.295 0.000   170 0.295
CCLEH9 24/09/2015 Put 10.500 0.790 0.790 0.000   0 0.790
CCLXD7 24/09/2015 Call 10.750 0.210 0.210 0.000   325 0.210
CCLXF7 24/09/2015 Put 10.750 0.965 0.965 0.000   0 0.965
CCLKJ8 24/09/2015 Call 10.760 0.190 0.190 0.100 100 100 0.190
CCLKI8 24/09/2015 Put 10.760 0.965 0.965 0.000 80 115 0.965
CCLEO9 24/09/2015 Call 11.000 0.150 0.150 0.000   475 0.150
CCLEP9 24/09/2015 Put 11.000 1.160 1.160 0.000   0 1.160
CCLKG8 24/09/2015 Call 11.010 0.135 0.135 0.000   0 0.135
CCLKH8 24/09/2015 Put 11.010 1.155 1.155 0.000   180 1.155
CCLC98 24/09/2015 Call 11.250 0.105 0.105 0.000   60 0.105
CCLCF8 24/09/2015 Put 11.250 1.370 1.370 0.000   0 1.370
CCLRK8 24/09/2015 Call 11.260 0.095 0.095 0.000   0 0.095
CCLRL8 24/09/2015 Put 11.260 1.365 1.365 0.000   0 1.365
CCLE99 24/09/2015 Call 11.500 0.075 0.075 0.000   630 0.075
CCLEF9 24/09/2015 Put 11.500 1.590 1.590 0.000   0 1.590
CCLKY8 24/09/2015 Call 11.750 0.050 0.050 0.000   297 0.050
CCLKZ8 24/09/2015 Put 11.750 1.825 1.825 0.000   0 1.825
CCLPV8 24/09/2015 Call 11.760 0.045 0.045 0.000   0 0.045
CCLPW8 24/09/2015 Put 11.760 1.815 1.815 0.000   110 1.815
CCLE59 24/09/2015 Call 12.000 0.035 0.035 0.000   300 0.035
CCLE69 24/09/2015 Put 12.000 2.065 2.065 0.000   1,015 2.065
CCLFK8 24/09/2015 Call 12.010 0.030 0.030 0.000   0 0.030
CCLFJ8 24/09/2015 Put 12.010 2.055 2.055 0.000   110 2.055
CCLLJ8 24/09/2015 Call 12.250 0.025 0.025 0.000   0 0.025
CCLLK8 24/09/2015 Put 12.250 2.310 2.310 0.000   0 2.310
CCLEM9 24/09/2015 Call 12.500 0.015 0.015 0.000   10 0.015
CCLEN9 24/09/2015 Put 12.500 2.560 2.560 0.000   20 2.560
CCLP78 24/09/2015 Call 12.750 0.010 0.010 0.000   0 0.010
CCLP88 24/09/2015 Put 12.750 2.805 2.805 0.000   0 2.805
CCLE39 24/09/2015 Call 13.000 0.007 0.007 0.000   0 0.007
CCLE49 24/09/2015 Put 13.000 3.055 3.055 0.000   165 3.055
CCLEI9 24/09/2015 Call 13.500 0.003 0.003 0.000   0 0.003
CCLEJ9 24/09/2015 Put 13.500 3.555 3.555 0.000   0 3.555
CCLR88 24/09/2015 Call 15.010 0.000 0.000 0.000   0 0.000
CCLR78 24/09/2015 Put 15.010 5.025 5.025 0.000   0 5.025
CCLR98 24/09/2015 Call 15.510 0.000 0.000 0.000   0 0.000
CCLRF8 24/09/2015 Put 15.510 5.520 5.520 0.000   0 5.520
CCLT77 17/12/2015 Call 6.970 3.175 3.175 0.000   0 3.175
CCLT87 17/12/2015 Put 6.970 0.035 0.035 0.000   0 0.035
CCLFR8 17/12/2015 Call 7.220 2.935 2.935 0.000   0 2.935
CCLFS8 17/12/2015 Put 7.220 0.050 0.050 0.000   0 0.050
CCLR87 17/12/2015 Call 7.460 2.700 2.700 0.000   0 2.700
CCLR97 17/12/2015 Put 7.460 0.065 0.065 0.000   0 0.065
CCLYK7 17/12/2015 Call 7.710 2.460 2.460 0.000   0 2.460
CCLYL7 17/12/2015 Put 7.710 0.085 0.085 0.000   150 0.085
CCLR47 17/12/2015 Call 7.960 2.225 2.225 0.000   25 2.225
CCLR57 17/12/2015 Put 7.960 0.105 0.105 0.000   0 0.105
CCLXM7 17/12/2015 Call 8.210 1.990 1.990 0.000   0 1.990
CCLXN7 17/12/2015 Put 8.210 0.135 0.135 0.000   0 0.135
CCLRF7 17/12/2015 Call 8.460 1.770 1.770 0.000   0 1.770
CCLRG7 17/12/2015 Put 8.460 0.165 0.165 0.000   0 0.165
CCLXI7 17/12/2015 Call 8.710 1.555 1.555 0.000   0 1.555
CCLXJ7 17/12/2015 Put 8.710 0.210 0.210 0.000   0 0.210
CCLR27 17/12/2015 Call 8.960 1.345 1.345 0.000   0 1.345
CCLR37 17/12/2015 Put 8.960 0.260 0.260 0.000   0 0.260
CCLXK7 17/12/2015 Call 9.210 1.155 1.155 0.000   0 1.155
CCLXL7 17/12/2015 Put 9.210 0.325 0.325 0.000   70 0.325
CCLS39 17/12/2015 Call 9.460 0.980 0.980 0.000   150 0.980
CCLS49 17/12/2015 Put 9.460 0.405 0.405 0.000   70 0.405
CCLXG7 17/12/2015 Call 9.710 0.815 0.815 0.000   65 0.815
CCLXH7 17/12/2015 Put 9.710 0.500 0.500 0.000   150 0.500
CCLJV8 17/12/2015 Call 9.720 0.790 0.790 0.000   0 0.790
CCLJY8 17/12/2015 Put 9.720 0.495 0.495 0.000   0 0.495
CCLQ59 17/12/2015 Call 9.960 0.670 0.670 0.000   10 0.670
CCLQ69 17/12/2015 Put 9.960 0.610 0.610 0.000   145 0.610
CCLJZ8 17/12/2015 Call 9.970 0.650 0.650 0.000   0 0.650
CCLK18 17/12/2015 Put 9.970 0.600 0.600 0.000   0 0.600
CCLC18 17/12/2015 Call 10.200 0.545 0.545 0.000   350 0.545
CCLC28 17/12/2015 Put 10.200 0.730 0.730 0.000   0 0.730
CCLQZ7 17/12/2015 Call 10.450 0.435 0.435 0.000   140 0.435
CCLR17 17/12/2015 Put 10.450 0.875 0.875 0.000   0 0.875
CCLFP8 17/12/2015 Call 10.700 0.345 0.345 0.000   182 0.345
CCLFQ8 17/12/2015 Put 10.700 1.035 1.035 0.000   0 1.035
CCLKP8 17/12/2015 Call 10.710 0.335 0.335 0.000   0 0.335
CCLKO8 17/12/2015 Put 10.710 1.020 1.020 0.000   500 1.020
CCLR67 17/12/2015 Call 10.950 0.270 0.270 0.000   0 0.270
CCLR77 17/12/2015 Put 10.950 1.215 1.215 0.000   601 1.215
CCLKM8 17/12/2015 Call 10.960 0.265 0.265 0.000   0 0.265
CCLKN8 17/12/2015 Put 10.960 1.190 1.190 0.000   0 1.190
CCLGW8 17/12/2015 Call 11.200 0.210 0.210 0.000   0 0.210
CCLGX8 17/12/2015 Put 11.200 1.405 1.405 0.000   0 1.405
CCLQX7 17/12/2015 Call 11.450 0.165 0.165 0.000   20 0.165
CCLQY7 17/12/2015 Put 11.450 1.610 1.610 0.000   0 1.610
CCLKE8 17/12/2015 Call 11.700 0.130 0.130 0.000   0 0.130
CCLKF8 17/12/2015 Put 11.700 1.825 1.825 0.000   0 1.825
CCLTX7 17/12/2015 Call 11.950 0.100 0.100 0.000   40 0.100
CCLTY7 17/12/2015 Put 11.950 2.050 2.050 0.000   0 2.050
CCLFM8 17/12/2015 Call 11.960 0.100 0.100 0.000   0 0.100
CCLFL8 17/12/2015 Put 11.960 2.000 2.000 0.000   25 2.000
CCLLL8 17/12/2015 Call 12.190 0.080 0.080 0.000   0 0.080
CCLLM8 17/12/2015 Put 12.190 2.265 2.265 0.000   0 2.265
CCLYK8 17/12/2015 Call 12.440 0.060 0.060 0.000   9 0.060
CCLYL8 17/12/2015 Put 12.440 2.500 2.500 0.000   0 2.500
CCLLR8 17/12/2015 Call 12.450 0.060 0.060 0.000   0 0.060
CCLLS8 17/12/2015 Put 12.450 2.440 2.440 0.000   0 2.440
CCLP98 17/12/2015 Call 12.690 0.045 0.045 0.000   0 0.045
CCLPK8 17/12/2015 Put 12.690 2.740 2.740 0.000   0 2.740
CCLN18 17/12/2015 Call 12.730 0.045 0.045 0.000   0 0.045
CCLMZ8 17/12/2015 Put 12.730 2.700 2.700 0.000   44 2.700
CCLYM7 23/03/2016 Call 6.500 3.635 3.635 0.000   0 3.635
CCLYN7 23/03/2016 Put 6.500 0.045 0.045 0.000   80 0.045
CCLXQ7 23/03/2016 Call 7.000 3.150 3.150 0.000   0 3.150
CCLXR7 23/03/2016 Put 7.000 0.075 0.075 0.000   32 0.075
CCLXZ7 23/03/2016 Call 7.500 2.670 2.670 0.000   0 2.670
CCLY17 23/03/2016 Put 7.500 0.120 0.120 0.000   80 0.120
CCLXS7 23/03/2016 Call 8.000 2.205 2.205 0.000   0 2.205
CCLXT7 23/03/2016 Put 8.000 0.175 0.175 0.000   0 0.175
CCLR38 23/03/2016 Call 8.250 1.980 1.980 0.000   0 1.980
CCLR48 23/03/2016 Put 8.250 0.215 0.215 0.000   0 0.215
CCLXU7 23/03/2016 Call 8.500 1.765 1.765 0.000   0 1.765
CCLXV7 23/03/2016 Put 8.500 0.260 0.260 0.000   0 0.260
CCLQY8 23/03/2016 Call 8.750 1.560 1.560 0.000   0 1.560
CCLQZ8 23/03/2016 Put 8.750 0.315 0.315 0.000   0 0.315
CCLXO7 23/03/2016 Call 9.000 1.365 1.365 0.000   0 1.365
CCLXP7 23/03/2016 Put 9.000 0.385 0.385 0.000   150 0.385
CCLPX8 23/03/2016 Call 9.250 1.185 1.185 0.000   0 1.185
CCLPY8 23/03/2016 Put 9.250 0.465 0.465 0.000   0 0.465
CCLY67 23/03/2016 Call 9.500 1.025 1.025 0.000   0 1.025
CCLY77 23/03/2016 Put 9.500 0.560 0.560 0.000   0 0.560
CCLQ88 23/03/2016 Call 9.750 0.870 0.870 0.000   0 0.870
CCLQ98 23/03/2016 Put 9.750 0.665 0.665 0.000   10 0.665
CCLXW7 23/03/2016 Call 10.000 0.735 0.735 0.000   0 0.735
CCLXY7 23/03/2016 Put 10.000 0.785 0.785 0.000   0 0.785
CCLPZ8 23/03/2016 Call 10.250 0.615 0.615 0.000   0 0.615
CCLQ18 23/03/2016 Put 10.250 0.920 0.920 0.000   0 0.920
CCLY47 23/03/2016 Call 10.500 0.510 0.510 0.000   0 0.510
CCLY57 23/03/2016 Put 10.500 1.065 1.065 0.000   0 1.065
CCLQA8 23/03/2016 Call 10.750 0.420 0.420 0.000   0 0.420
CCLQB8 23/03/2016 Put 10.750 1.225 1.225 0.000   0 1.225
CCLY27 23/03/2016 Call 11.000 0.345 0.345 0.000   0 0.345
CCLY37 23/03/2016 Put 11.000 1.400 1.400 0.000   0 1.400
CCLQ28 23/03/2016 Call 11.250 0.280 0.280 0.000   0 0.280
CCLQ38 23/03/2016 Put 11.250 1.590 1.590 0.000   0 1.590
CCLC38 23/03/2016 Call 11.500 0.225 0.225 0.000   150 0.225
CCLC48 23/03/2016 Put 11.500 1.795 1.795 0.000   0 1.795
CCLQ68 23/03/2016 Call 11.750 0.185 0.185 0.000   0 0.185
CCLQ78 23/03/2016 Put 11.750 2.015 2.015 0.000   0 2.015
CCLK88 23/03/2016 Call 12.000 0.145 0.145 0.000   0 0.145
CCLK98 23/03/2016 Put 12.000 2.245 2.245 0.000   0 2.245
CCLQ48 23/03/2016 Call 12.250 0.120 0.120 0.000   17 0.120
CCLQ58 23/03/2016 Put 12.250 2.485 2.485 0.000   0 2.485
CCLLN8 23/03/2016 Call 12.500 0.095 0.095 0.000   0 0.095
CCLLO8 23/03/2016 Put 12.500 2.725 2.725 0.000   0 2.725
CCLQW8 23/03/2016 Call 12.750 0.075 0.075 0.000   0 0.075
CCLQX8 23/03/2016 Put 12.750 2.970 2.970 0.000   0 2.970
CCLPL8 23/03/2016 Call 13.000 0.060 0.060 0.000   0 0.060
CCLPM8 23/03/2016 Put 13.000 3.215 3.215 0.000   0 3.215
CCLG28 23/06/2016 Call 7.000 3.155 3.155 0.000   0 3.155
CCLG38 23/06/2016 Put 7.000 0.110 0.110 0.000   60 0.110
CCLFZ8 23/06/2016 Call 7.500 2.680 2.680 0.000   0 2.680
CCLG18 23/06/2016 Put 7.500 0.155 0.155 0.000   0 0.155
CCLG68 23/06/2016 Call 8.000 2.230 2.230 0.000   0 2.230
CCLG78 23/06/2016 Put 8.000 0.225 0.225 0.000   60 0.225
CCLFX8 23/06/2016 Call 8.500 1.810 1.810 0.000   0 1.810
CCLFY8 23/06/2016 Put 8.500 0.325 0.325 0.000   0 0.325
CCLY19 23/06/2016 Call 9.000 1.430 1.430 0.000   0 1.430
CCLY29 23/06/2016 Put 9.000 0.455 0.455 0.000   260 0.455
CCLS59 23/06/2016 Call 9.500 1.100 1.100 0.000   0 1.100
CCLS69 23/06/2016 Put 9.500 0.630 0.630 0.000   20 0.630
CCLFV8 23/06/2016 Call 10.000 0.825 0.825 0.000   0 0.825
CCLFW8 23/06/2016 Put 10.000 0.855 0.855 0.000   1,100 0.855
CCLG48 23/06/2016 Call 10.500 0.600 0.600 0.000   0 0.600
CCLG58 23/06/2016 Put 10.500 1.125 1.125 0.000   0 1.125
CCLFT8 23/06/2016 Call 11.000 0.430 0.430 0.000   1,000 0.430
CCLFU8 23/06/2016 Put 11.000 1.450 1.450 0.000   0 1.450
CCLGM8 23/06/2016 Call 11.500 0.300 0.300 0.000   0 0.300
CCLGN8 23/06/2016 Put 11.500 1.830 1.830 0.000   0 1.830
CCLKA8 23/06/2016 Call 12.000 0.210 0.210 0.000   0 0.210
CCLKB8 23/06/2016 Put 12.000 2.260 2.260 0.000   80 2.260
CCLLP8 23/06/2016 Call 12.500 0.145 0.145 0.000   0 0.145
CCLLQ8 23/06/2016 Put 12.500 2.735 2.735 0.000   0 2.735
CCLPN8 23/06/2016 Call 13.000 0.100 0.100 0.000   0 0.100
CCLPO8 23/06/2016 Put 13.000 3.225 3.225 0.000   0 3.225
CCLR58 29/09/2016 Call 8.000 2.160 2.160 0.000   0 2.160
CCLR68 29/09/2016 Put 8.000 0.275 0.275 0.000   0 0.275
CCLQE8 29/09/2016 Call 8.500 1.735 1.735 0.000   0 1.735
CCLQF8 29/09/2016 Put 8.500 0.425 0.425 0.000   0 0.425
CCLQG8 29/09/2016 Call 9.000 1.370 1.370 0.000   0 1.370
CCLQH8 29/09/2016 Put 9.000 0.620 0.620 0.000   0 0.620
CCLQM8 29/09/2016 Call 9.500 1.065 1.065 0.000   0 1.065
CCLQN8 29/09/2016 Put 9.500 0.860 0.860 0.000   0 0.860
CCLQS8 29/09/2016 Call 10.000 0.820 0.820 0.000   0 0.820
CCLQT8 29/09/2016 Put 10.000 1.135 1.135 0.000   0 1.135
CCLQI8 29/09/2016 Call 10.500 0.625 0.625 0.000   0 0.625
CCLQJ8 29/09/2016 Put 10.500 1.455 1.455 0.000   0 1.455
CCLQQ8 29/09/2016 Call 11.000 0.470 0.470 0.000   20 0.470
CCLQR8 29/09/2016 Put 11.000 1.805 1.805 0.000   0 1.805
CCLQC8 29/09/2016 Call 11.500 0.350 0.350 0.000   0 0.350
CCLQD8 29/09/2016 Put 11.500 2.180 2.180 0.000   0 2.180
CCLQO8 29/09/2016 Call 12.000 0.260 0.260 0.000   0 0.260
CCLQP8 29/09/2016 Put 12.000 2.585 2.585 0.000   0 2.585
CCLQK8 29/09/2016 Call 12.500 0.185 0.185 0.000   0 0.185
CCLQL8 29/09/2016 Put 12.500 3.005 3.005 0.000   0 3.005
CCLQU8 29/09/2016 Call 13.000 0.135 0.135 0.000   0 0.135
CCLQV8 29/09/2016 Put 13.000 3.445 3.445 0.000   0 3.445
CCLV89 22/12/2016 Call 10.000 0.920 0.920 0.000   95 0.920
CCLV99 22/12/2016 Put 10.000 1.005 1.005 0.000   100 1.005
CCLMX7 22/12/2016 Call 10.500 0.725 0.725 0.000   0 0.725
CCLMW7 22/12/2016 Put 10.500 1.325 1.325 0.000   0 1.325
CCLMY7 22/12/2016 Call 11.000 0.560 0.560 0.000   0 0.560
CCLMZ7 22/12/2016 Put 11.000 1.685 1.685 0.000   0 1.685
CCLVC9 22/12/2016 Call 14.500 0.075 0.075 0.000   100 0.075
CCLVN9 22/12/2016 Put 14.500 4.785 4.785 0.000   0 4.785

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.