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 8.310 Down -0.230 8.300 8.350 8.540 8.570 8.190 2,661,163 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLNZ9 28/07/2016 Call 6.250 2.070 2.070 0.000   0 2.070
CCLP19 28/07/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLMY9 28/07/2016 Call 6.500 1.820 1.820 0.000   0 1.820
CCLMZ9 28/07/2016 Put 6.500 0.000 0.000 0.000   0 0.000
CCLN39 28/07/2016 Call 6.750 1.575 1.575 0.000   0 1.575
CCLN49 28/07/2016 Put 6.750 0.000 0.000 0.000   0 0.000
CCLNP9 28/07/2016 Call 7.000 1.330 1.330 0.000   0 1.330
CCLNQ9 28/07/2016 Put 7.000 0.002 0.002 0.000   0 0.002
CCLMS9 28/07/2016 Call 7.250 1.085 1.085 0.000   0 1.085
CCLMT9 28/07/2016 Put 7.250 0.007 0.007 0.000   0 0.007
CCLN79 28/07/2016 Call 7.500 0.850 0.850 0.000   0 0.850
CCLN89 28/07/2016 Put 7.500 0.020 0.020 0.000   0 0.020
CCLN99 28/07/2016 Call 7.750 0.630 0.630 0.000   0 0.630
CCLNK9 28/07/2016 Put 7.750 0.050 0.050 0.000   0 0.050
CCLMM9 28/07/2016 Call 8.000 0.430 0.430 0.000   0 0.430
CCLMN9 28/07/2016 Put 8.000 0.105 0.105 0.145 101 236 0.105
CCLMU9 28/07/2016 Call 8.250 0.265 0.265 0.000   0 0.265
CCLMV9 28/07/2016 Put 8.250 0.195 0.195 0.200 250 52 0.195
CCLN59 28/07/2016 Call 8.500 0.145 0.145 0.000   1,372 0.145
CCLN69 28/07/2016 Put 8.500 0.330 0.330 0.000   260 0.330
CCLNL9 28/07/2016 Call 8.750 0.070 0.070 0.000   80 0.070
CCLNM9 28/07/2016 Put 8.750 0.505 0.505 0.000   144 0.505
CCLT99 28/07/2016 Call 8.760 0.070 0.070 0.000 500 500 0.070
CCLTA9 28/07/2016 Put 8.760 0.510 0.510 0.000   60 0.510
CCLMO9 28/07/2016 Call 9.000 0.030 0.030 0.000   7,166 0.030
CCLMP9 28/07/2016 Put 9.000 0.715 0.715 0.000   40 0.715
CCLTC9 28/07/2016 Call 9.010 0.030 0.030 0.000   164 0.030
CCLTB9 28/07/2016 Put 9.010 0.715 0.715 0.000   0 0.715
CCLMW9 28/07/2016 Call 9.250 0.010 0.010 0.000   3,882 0.010
CCLMX9 28/07/2016 Put 9.250 0.945 0.945 0.000   40 0.945
CCLUL9 28/07/2016 Call 9.260 0.010 0.010 0.000   0 0.010
CCLUK9 28/07/2016 Put 9.260 0.945 0.945 0.000   26 0.945
CCLN19 28/07/2016 Call 9.500 0.004 0.004 0.000   160 0.004
CCLN29 28/07/2016 Put 9.500 1.190 1.190 0.000   175 1.190
CCLNN9 28/07/2016 Call 9.750 0.001 0.001 0.000   170 0.001
CCLNO9 28/07/2016 Put 9.750 1.440 1.440 0.000   0 1.440
CCLMQ9 28/07/2016 Call 10.000 0.000 0.000 0.000   0 0.000
CCLMR9 28/07/2016 Put 10.000 1.690 1.690 0.000   0 1.690
CCLNR9 28/07/2016 Call 10.250 0.000 0.000 0.000   0 0.000
CCLNS9 28/07/2016 Put 10.250 1.940 1.940 0.000   0 1.940
CCLPQ9 28/07/2016 Call 10.500 0.000 0.000 0.000   0 0.000
CCLPR9 28/07/2016 Put 10.500 2.190 2.190 0.000   170 2.190
CCLR69 28/07/2016 Call 10.750 0.000 0.000 0.000   0 0.000
CCLR79 28/07/2016 Put 10.750 2.440 2.440 0.000   0 2.440
CCLUC9 28/07/2016 Call 11.000 0.000 0.000 0.000   0 0.000
CCLUD9 28/07/2016 Put 11.000 2.690 2.690 0.000   0 2.690
CCLQZ9 25/08/2016 Call 6.500 1.835 1.835 0.000   0 1.835
CCLR19 25/08/2016 Put 6.500 0.002 0.002 0.000   0 0.002
CCLQV9 25/08/2016 Call 6.750 1.585 1.585 0.000   0 1.585
CCLQW9 25/08/2016 Put 6.750 0.005 0.005 0.000   0 0.005
CCLQ79 25/08/2016 Call 7.000 1.345 1.345 0.000   0 1.345
CCLQ89 25/08/2016 Put 7.000 0.015 0.015 0.000   0 0.015
CCLQH9 25/08/2016 Call 7.250 1.110 1.110 0.000   0 1.110
CCLQI9 25/08/2016 Put 7.250 0.030 0.030 0.000   0 0.030
CCLQN9 25/08/2016 Call 7.500 0.890 0.890 0.000   0 0.890
CCLQO9 25/08/2016 Put 7.500 0.055 0.055 0.000   0 0.055
CCLQX9 25/08/2016 Call 7.750 0.680 0.680 0.000   0 0.680
CCLQY9 25/08/2016 Put 7.750 0.105 0.105 0.000   80 0.105
CCLQ59 25/08/2016 Call 8.000 0.500 0.500 0.000   150 0.500
CCLQ69 25/08/2016 Put 8.000 0.170 0.170 0.000   377 0.170
CCLWR9 25/08/2016 Call 8.010 0.490 0.490 0.000   200 0.490
CCLWQ9 25/08/2016 Put 8.010 0.175 0.175 0.000   0 0.175
CCLQF9 25/08/2016 Call 8.250 0.345 0.345 0.000   255 0.345
CCLQG9 25/08/2016 Put 8.250 0.270 0.270 0.000   370 0.270
CCLQL9 25/08/2016 Call 8.500 0.225 0.225 0.000   150 0.225
CCLQM9 25/08/2016 Put 8.500 0.400 0.400 0.000   700 0.400
CCLWS9 25/08/2016 Call 8.510 0.220 0.220 0.000   0 0.220
CCLWT9 25/08/2016 Put 8.510 0.405 0.405 0.000   0 0.405
CCLQR9 25/08/2016 Call 8.750 0.140 0.140 0.140 47 417 0.140
CCLQS9 25/08/2016 Put 8.750 0.560 0.560 0.000   10 0.560
CCLQ99 25/08/2016 Call 9.000 0.080 0.080 0.000   200 0.080
CCLQA9 25/08/2016 Put 9.000 0.745 0.745 0.000   13 0.745
CCLQD9 25/08/2016 Call 9.250 0.045 0.045 0.000   1,000 0.045
CCLQE9 25/08/2016 Put 9.250 0.960 0.960 0.000   0 0.960
CCLQJ9 25/08/2016 Call 9.500 0.025 0.025 0.000   100 0.025
CCLQK9 25/08/2016 Put 9.500 1.190 1.190 0.000   0 1.190
CCLQT9 25/08/2016 Call 9.750 0.010 0.010 0.000   0 0.010
CCLQU9 25/08/2016 Put 9.750 1.440 1.440 0.000   0 1.440
CCLQB9 25/08/2016 Call 10.000 0.006 0.006 0.000   0 0.006
CCLQC9 25/08/2016 Put 10.000 1.690 1.690 0.000   0 1.690
CCLQP9 25/08/2016 Call 10.250 0.003 0.003 0.000   0 0.003
CCLQQ9 25/08/2016 Put 10.250 1.940 1.940 0.000   0 1.940
CCLR29 25/08/2016 Call 10.500 0.001 0.001 0.000   0 0.001
CCLR39 25/08/2016 Put 10.500 2.190 2.190 0.000   0 2.190
CCLR89 25/08/2016 Call 10.750 0.001 0.001 0.000   0 0.001
CCLR99 25/08/2016 Put 10.750 2.440 2.440 0.000   0 2.440
CCLTO9 25/08/2016 Call 10.760 0.001 0.001 0.000   0 0.001
CCLTN9 25/08/2016 Put 10.760 2.415 2.415 0.000   0 2.415
CCLTW9 25/08/2016 Call 11.000 0.000 0.000 0.000   0 0.000
CCLTV9 25/08/2016 Put 11.000 2.690 2.690 0.000   0 2.690
CCLTP9 25/08/2016 Call 11.010 0.000 0.000 0.000   0 0.000
CCLTQ9 25/08/2016 Put 11.010 2.670 2.670 0.000   0 2.670
CCLTT9 25/08/2016 Call 11.250 0.000 0.000 0.000   0 0.000
CCLTU9 25/08/2016 Put 11.250 2.945 2.945 0.000   0 2.945
CCLTS9 25/08/2016 Call 11.260 0.000 0.000 0.000   0 0.000
CCLTR9 25/08/2016 Put 11.260 2.935 2.935 0.000   150 2.935
CCLM89 29/09/2016 Call 6.250 2.085 2.085 0.000   0 2.085
CCLM99 29/09/2016 Put 6.250 0.010 0.010 0.000   0 0.010
CCLXN8 29/09/2016 Call 6.500 1.840 1.840 0.000   0 1.840
CCLXO8 29/09/2016 Put 6.500 0.020 0.020 0.000   0 0.020
CCLLI9 29/09/2016 Call 6.750 1.595 1.595 0.000   0 1.595
CCLLJ9 29/09/2016 Put 6.750 0.035 0.035 0.000   0 0.035
CCLSF8 29/09/2016 Call 7.000 1.355 1.355 0.000   0 1.355
CCLSG8 29/09/2016 Put 7.000 0.060 0.060 0.000   150 0.060
CCLDK9 29/09/2016 Call 7.250 1.125 1.125 0.000   0 1.125
CCLDL9 29/09/2016 Put 7.250 0.100 0.100 0.000   0 0.100
CCLRS8 29/09/2016 Call 7.500 0.905 0.905 0.000   0 0.905
CCLRT8 29/09/2016 Put 7.500 0.155 0.155 0.140 81 156 0.155
CCLD29 29/09/2016 Call 7.750 0.710 0.710 0.000   0 0.710
CCLD39 29/09/2016 Put 7.750 0.230 0.230 0.250 50 50 0.230
CCLJM9 29/09/2016 Call 7.760 0.605 0.605 0.000   0 0.605
CCLJN9 29/09/2016 Put 7.760 0.230 0.230 0.000   0 0.230
CCLR58 29/09/2016 Call 8.000 0.540 0.540 0.000   0 0.540
CCLR68 29/09/2016 Put 8.000 0.330 0.330 0.000   212 0.330
CCLJP9 29/09/2016 Call 8.010 0.455 0.455 0.000   0 0.455
CCLJO9 29/09/2016 Put 8.010 0.330 0.330 0.000   0 0.330
CCLDM9 29/09/2016 Call 8.250 0.395 0.395 0.000   0 0.395
CCLDN9 29/09/2016 Put 8.250 0.455 0.455 0.000   144 0.455
CCLNT9 29/09/2016 Call 8.260 0.335 0.335 0.000   0 0.335
CCLNU9 29/09/2016 Put 8.260 0.455 0.455 0.000   65 0.455
CCLQE8 29/09/2016 Call 8.500 0.275 0.275 0.000   0 0.275
CCLQF8 29/09/2016 Put 8.500 0.605 0.605 0.510 118 168 0.605
CCLNW9 29/09/2016 Call 8.510 0.235 0.235 0.000   0 0.235
CCLNV9 29/09/2016 Put 8.510 0.610 0.610 0.000   0 0.610
CCLD49 29/09/2016 Call 8.750 0.190 0.190 0.145 280 0 0.190
CCLD59 29/09/2016 Put 8.750 0.780 0.780 0.000   115 0.780
CCLNX9 29/09/2016 Call 8.760 0.160 0.160 0.000   100 0.160
CCLNY9 29/09/2016 Put 8.760 0.780 0.780 0.000   23 0.780
CCLQG8 29/09/2016 Call 9.000 0.125 0.125 0.000   0 0.125
CCLQH8 29/09/2016 Put 9.000 0.975 0.975 0.000   90 0.975
CCLL29 29/09/2016 Call 9.010 0.105 0.105 0.120 516 616 0.105
CCLL39 29/09/2016 Put 9.010 0.975 0.975 0.000   11 0.975
CCLD69 29/09/2016 Call 9.250 0.080 0.080 0.000   1,037 0.080
CCLD79 29/09/2016 Put 9.250 1.185 1.185 0.000   50 1.185
CCLL59 29/09/2016 Call 9.260 0.070 0.070 0.000   120 0.070
CCLL49 29/09/2016 Put 9.260 1.185 1.185 0.000   0 1.185
CCLQM8 29/09/2016 Call 9.500 0.050 0.050 0.000   967 0.050
CCLQN8 29/09/2016 Put 9.500 1.405 1.405 0.000   180 1.405
CCLL69 29/09/2016 Call 9.510 0.045 0.045 0.000   195 0.045
CCLL79 29/09/2016 Put 9.510 1.405 1.405 0.000   0 1.405
CCLDO9 29/09/2016 Call 9.750 0.030 0.030 0.000   0 0.030
CCLDP9 29/09/2016 Put 9.750 1.640 1.640 0.000   35 1.640
CCLL99 29/09/2016 Call 9.760 0.025 0.025 0.000   0 0.025
CCLL89 29/09/2016 Put 9.760 1.635 1.635 0.000   20 1.635
CCLQS8 29/09/2016 Call 10.000 0.015 0.015 0.000   127 0.015
CCLQT8 29/09/2016 Put 10.000 1.875 1.875 0.000   0 1.875
CCLLA9 29/09/2016 Call 10.010 0.015 0.015 0.000   0 0.015
CCLLB9 29/09/2016 Put 10.010 1.875 1.875 0.000   0 1.875
CCLD89 29/09/2016 Call 10.250 0.010 0.010 0.000   150 0.010
CCLD99 29/09/2016 Put 10.250 2.120 2.120 0.000   0 2.120
CCLQI8 29/09/2016 Call 10.500 0.006 0.006 0.000   0 0.006
CCLQJ8 29/09/2016 Put 10.500 2.365 2.365 0.000   0 2.365
CCLR59 29/09/2016 Call 10.510 0.005 0.005 0.000   0 0.005
CCLR49 29/09/2016 Put 10.510 2.360 2.360 0.000   50 2.360
CCLF59 29/09/2016 Call 10.750 0.003 0.003 0.000   150 0.003
CCLF69 29/09/2016 Put 10.750 2.615 2.615 0.000   0 2.615
CCLU29 29/09/2016 Call 10.760 0.003 0.003 0.000   0 0.003
CCLU39 29/09/2016 Put 10.760 2.610 2.610 0.000   0 2.610
CCLQQ8 29/09/2016 Call 11.000 0.002 0.002 0.000   20 0.002
CCLQR8 29/09/2016 Put 11.000 2.860 2.860 0.000   0 2.860
CCLU19 29/09/2016 Call 11.010 0.002 0.002 0.000   0 0.002
CCLTZ9 29/09/2016 Put 11.010 2.855 2.855 0.000   48 2.855
CCLIF9 29/09/2016 Call 11.250 0.001 0.001 0.000   0 0.001
CCLIG9 29/09/2016 Put 11.250 3.110 3.110 0.000   0 3.110
CCLTX9 29/09/2016 Call 11.260 0.001 0.001 0.000   0 0.001
CCLTY9 29/09/2016 Put 11.260 3.105 3.105 0.000   0 3.105
CCLQC8 29/09/2016 Call 11.500 0.000 0.000 0.000   0 0.000
CCLQD8 29/09/2016 Put 11.500 3.360 3.360 0.000   0 3.360
CCLCV9 29/09/2016 Call 11.750 0.000 0.000 0.000   150 0.000
CCLCW9 29/09/2016 Put 11.750 3.605 3.605 0.000   0 3.605
CCLQO8 29/09/2016 Call 12.000 0.000 0.000 0.000   0 0.000
CCLQP8 29/09/2016 Put 12.000 3.855 3.855 0.000   445 3.855
CCLQK8 29/09/2016 Call 12.500 0.000 0.000 0.000   150 0.000
CCLQL8 29/09/2016 Put 12.500 4.350 4.350 0.000   20 4.350
CCLQU8 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
CCLQV8 29/09/2016 Put 13.000 4.850 4.850 0.000   59 4.850
CCLXW9 27/10/2016 Call 6.500            
CCLXY9 27/10/2016 Put 6.500            
CCLVI9 27/10/2016 Call 6.750 1.600 1.600 0.000   0 1.600
CCLVJ9 27/10/2016 Put 6.750 0.060 0.060 0.000   0 0.060
CCLV59 27/10/2016 Call 7.000 1.365 1.365 0.000   0 1.365
CCLV69 27/10/2016 Put 7.000 0.090 0.090 0.000   0 0.090
CCLVP9 27/10/2016 Call 7.250 1.140 1.140 0.000   0 1.140
CCLVQ9 27/10/2016 Put 7.250 0.135 0.135 0.000   0 0.135
CCLVT9 27/10/2016 Call 7.500 0.925 0.925 0.000   0 0.925
CCLVU9 27/10/2016 Put 7.500 0.195 0.195 0.000   0 0.195
CCLVB9 27/10/2016 Call 7.750 0.735 0.735 0.000   0 0.735
CCLVD9 27/10/2016 Put 7.750 0.275 0.275 0.000   0 0.275
CCLV19 27/10/2016 Call 8.000 0.565 0.565 0.000   0 0.565
CCLV29 27/10/2016 Put 8.000 0.375 0.375 0.000   0 0.375
CCLVG9 27/10/2016 Call 8.250 0.420 0.420 0.000   0 0.420
CCLVH9 27/10/2016 Put 8.250 0.500 0.500 0.000   0 0.500
CCLVR9 27/10/2016 Call 8.500 0.305 0.305 0.000   0 0.305
CCLVS9 27/10/2016 Put 8.500 0.645 0.645 0.000   0 0.645
CCLV79 27/10/2016 Call 8.750 0.215 0.215 0.000   0 0.215
CCLVA9 27/10/2016 Put 8.750 0.815 0.815 0.000   0 0.815
CCLUY9 27/10/2016 Call 9.000 0.150 0.150 0.195 40 40 0.150
CCLUZ9 27/10/2016 Put 9.000 1.000 1.000 0.000   0 1.000
CCLVK9 27/10/2016 Call 9.250 0.100 0.100 0.000   0 0.100
CCLVL9 27/10/2016 Put 9.250 1.200 1.200 0.000   0 1.200
CCLVE9 27/10/2016 Call 9.500 0.070 0.070 0.000   0 0.070
CCLVF9 27/10/2016 Put 9.500 1.420 1.420 0.000   0 1.420
CCLV39 27/10/2016 Call 9.750 0.045 0.045 0.000   0 0.045
CCLV49 27/10/2016 Put 9.750 1.645 1.645 0.000   0 1.645
CCLUW9 27/10/2016 Call 10.000 0.030 0.030 0.000   0 0.030
CCLUX9 27/10/2016 Put 10.000 1.885 1.885 0.000   0 1.885
CCLVM9 27/10/2016 Call 10.250 0.020 0.020 0.000   0 0.020
CCLVO9 27/10/2016 Put 10.250 2.125 2.125 0.000   0 2.125
CCLXZ9 24/11/2016 Call 6.500            
CCLY39 24/11/2016 Put 6.500            
CCLWG9 24/11/2016 Call 6.750 1.605 1.605 0.000   0 1.605
CCLWH9 24/11/2016 Put 6.750 0.075 0.075 0.000   0 0.075
CCLW69 24/11/2016 Call 7.000 1.375 1.375 0.000   0 1.375
CCLW79 24/11/2016 Put 7.000 0.110 0.110 0.000   0 0.110
CCLVZ9 24/11/2016 Call 7.250 1.150 1.150 0.000   0 1.150
CCLW19 24/11/2016 Put 7.250 0.155 0.155 0.000   0 0.155
CCLVV9 24/11/2016 Call 7.500 0.945 0.945 0.000   0 0.945
CCLVW9 24/11/2016 Put 7.500 0.215 0.215 0.000   0 0.215
CCLWO9 24/11/2016 Call 7.750 0.755 0.755 0.000   0 0.755
CCLWP9 24/11/2016 Put 7.750 0.295 0.295 0.000   0 0.295
CCLW89 24/11/2016 Call 8.000 0.590 0.590 0.000   0 0.590
CCLW99 24/11/2016 Put 8.000 0.395 0.395 0.000   0 0.395
CCLW29 24/11/2016 Call 8.250 0.445 0.445 0.000   7 0.445
CCLW39 24/11/2016 Put 8.250 0.520 0.520 0.000   0 0.520
CCLWA9 24/11/2016 Call 8.500 0.330 0.330 0.000   0 0.330
CCLWB9 24/11/2016 Put 8.500 0.665 0.665 0.000   0 0.665
CCLWI9 24/11/2016 Call 8.750 0.240 0.240 0.000   0 0.240
CCLWJ9 24/11/2016 Put 8.750 0.830 0.830 0.000   0 0.830
CCLWK9 24/11/2016 Call 9.000 0.170 0.170 0.000   14 0.170
CCLWL9 24/11/2016 Put 9.000 1.015 1.015 0.000   12 1.015
CCLW49 24/11/2016 Call 9.250 0.125 0.125 0.000   0 0.125
CCLW59 24/11/2016 Put 9.250 1.215 1.215 0.000   0 1.215
CCLWC9 24/11/2016 Call 9.500 0.090 0.090 0.000   0 0.090
CCLWD9 24/11/2016 Put 9.500 1.430 1.430 0.000   0 1.430
CCLWE9 24/11/2016 Call 9.750 0.065 0.065 0.000   0 0.065
CCLWF9 24/11/2016 Put 9.750 1.660 1.660 0.000   0 1.660
CCLWM9 24/11/2016 Call 10.000 0.045 0.045 0.000   0 0.045
CCLWN9 24/11/2016 Put 10.000 1.895 1.895 0.000   0 1.895
CCLVX9 24/11/2016 Call 10.250 0.030 0.030 0.000   0 0.030
CCLVY9 24/11/2016 Put 10.250 2.130 2.130 0.000   0 2.130
CCLMA9 22/12/2016 Call 6.250 2.085 2.085 0.000   0 2.085
CCLMB9 22/12/2016 Put 6.250 0.045 0.045 0.000   0 0.045
CCLXP8 22/12/2016 Call 6.500 1.840 1.840 0.000   0 1.840
CCLXQ8 22/12/2016 Put 6.500 0.065 0.065 0.000   0 0.065
CCLLK9 22/12/2016 Call 6.750 1.605 1.605 0.000   0 1.605
CCLLL9 22/12/2016 Put 6.750 0.095 0.095 0.000   0 0.095
CCLV28 22/12/2016 Call 7.000 1.375 1.375 0.000   0 1.375
CCLV38 22/12/2016 Put 7.000 0.130 0.130 0.000   0 0.130
CCLJW9 22/12/2016 Call 7.250 1.160 1.160 0.000   37 1.160
CCLJX9 22/12/2016 Put 7.250 0.180 0.180 0.000   0 0.180
CCLUV8 22/12/2016 Call 7.500 0.960 0.960 0.000   0 0.960
CCLUW8 22/12/2016 Put 7.500 0.250 0.250 0.000   0 0.250
CCLSY9 22/12/2016 Call 7.510 0.905 0.905 0.000   0 0.905
CCLSZ9 22/12/2016 Put 7.510 0.245 0.245 0.000   0 0.245
CCLDS9 22/12/2016 Call 7.750 0.780 0.780 0.000   0 0.780
CCLDT9 22/12/2016 Put 7.750 0.330 0.330 0.000   35 0.330
CCLT29 22/12/2016 Call 7.760 0.740 0.740 0.000   0 0.740
CCLT19 22/12/2016 Put 7.760 0.330 0.330 0.000   60 0.330
CCLUZ8 22/12/2016 Call 8.000 0.620 0.620 0.000   0 0.620
CCLV18 22/12/2016 Put 8.000 0.435 0.435 0.000   0 0.435
CCLDU9 22/12/2016 Call 8.250 0.485 0.485 0.000   5 0.485
CCLDV9 22/12/2016 Put 8.250 0.555 0.555 0.000   0 0.555
CCLUT8 22/12/2016 Call 8.500 0.375 0.375 0.000   19 0.375
CCLUU8 22/12/2016 Put 8.500 0.700 0.700 0.750 4 7 0.700
CCLDQ9 22/12/2016 Call 8.750 0.280 0.280 0.000   521 0.280
CCLDR9 22/12/2016 Put 8.750 0.865 0.865 0.000   36 0.865
CCLUX8 22/12/2016 Call 9.000 0.210 0.210 0.000   140 0.210
CCLUY8 22/12/2016 Put 9.000 1.045 1.045 0.000   20 1.045
CCLDW9 22/12/2016 Call 9.250 0.155 0.155 0.000   377 0.155
CCLDX9 22/12/2016 Put 9.250 1.240 1.240 0.000   0 1.240
CCLUR8 22/12/2016 Call 9.500 0.115 0.115 0.000   685 0.115
CCLUS8 22/12/2016 Put 9.500 1.450 1.450 0.000   50 1.450
CCLYN8 22/12/2016 Call 9.510 0.110 0.110 0.000   130 0.110
CCLYO8 22/12/2016 Put 9.510 1.430 1.430 0.000   190 1.430
CCLYR8 22/12/2016 Call 9.750 0.080 0.080 0.000   150 0.080
CCLYS8 22/12/2016 Put 9.750 1.675 1.675 0.000   0 1.675
CCLYQ8 22/12/2016 Call 9.760 0.080 0.080 0.000   0 0.080
CCLYP8 22/12/2016 Put 9.760 1.650 1.650 0.000   0 1.650
CCLV89 22/12/2016 Call 10.000 0.060 0.060 0.000   245 0.060
CCLV99 22/12/2016 Put 10.000 1.905 1.905 0.000   250 1.905
CCLYU8 22/12/2016 Call 10.010 0.060 0.060 0.000   0 0.060
CCLYT8 22/12/2016 Put 10.010 1.875 1.875 0.000   45 1.875
CCLF99 22/12/2016 Call 10.250 0.040 0.040 0.000   0 0.040
CCLFF9 22/12/2016 Put 10.250 2.145 2.145 0.000   0 2.145
CCLMX7 22/12/2016 Call 10.500 0.030 0.030 0.000   0 0.030
CCLMW7 22/12/2016 Put 10.500 2.385 2.385 0.000   0 2.385
CCLJY9 22/12/2016 Call 10.750 0.020 0.020 0.000   0 0.020
CCLJZ9 22/12/2016 Put 10.750 2.630 2.630 0.000   0 2.630
CCLMY7 22/12/2016 Call 11.000 0.015 0.015 0.000   0 0.015
CCLMZ7 22/12/2016 Put 11.000 2.870 2.870 0.000   0 2.870
CCLUV9 22/12/2016 Call 11.010 0.015 0.015 0.000   0 0.015
CCLUU9 22/12/2016 Put 11.010 2.825 2.825 0.000   77 2.825
CCLUP8 22/12/2016 Call 11.500 0.006 0.006 0.000   20 0.006
CCLUQ8 22/12/2016 Put 11.500 3.360 3.360 0.000   0 3.360
CCLCX9 22/12/2016 Call 11.750 0.004 0.004 0.000   0 0.004
CCLCY9 22/12/2016 Put 11.750 3.610 3.610 0.000   20 3.610
CCLXU9 22/12/2016 Call 11.760            
CCLXV9 22/12/2016 Put 11.760            
CCLRQ9 22/12/2016 Call 12.000 0.002 0.002 0.000   0 0.002
CCLRP9 22/12/2016 Put 12.000 3.855 3.855 0.000   0 3.855
CCLRN9 22/12/2016 Call 12.010 0.003 0.003 0.000   0 0.003
CCLRO9 22/12/2016 Put 12.010 3.795 3.795 0.000   0 3.795
CCLRR9 22/12/2016 Call 12.250 0.002 0.002 0.000   0 0.002
CCLRS9 22/12/2016 Put 12.250 4.100 4.100 0.000   0 4.100
CCLRU9 22/12/2016 Call 12.260 0.002 0.002 0.000   0 0.002
CCLRT9 22/12/2016 Put 12.260 4.040 4.040 0.000   38 4.040
CCLSH8 22/12/2016 Call 13.010 0.000 0.000 0.000   0 0.000
CCLSI8 22/12/2016 Put 13.010 4.775 4.775 0.000   150 4.775
CCLVC9 22/12/2016 Call 14.500 0.000 0.000 0.000   100 0.000
CCLVN9 22/12/2016 Put 14.500 6.340 6.340 0.000   0 6.340
CCLLQ9 30/03/2017 Call 6.000 2.335 2.335 0.000   0 2.335
CCLLR9 30/03/2017 Put 6.000 0.085 0.085 0.000   0 0.085
CCLJQ9 30/03/2017 Call 6.500 1.840 1.840 0.000   0 1.840
CCLJR9 30/03/2017 Put 6.500 0.155 0.155 0.000   0 0.155
CCLT39 30/03/2017 Call 6.750 1.600 1.600 0.000   0 1.600
CCLT49 30/03/2017 Put 6.750 0.200 0.200 0.000   0 0.200
CCLF19 30/03/2017 Call 7.000 1.375 1.375 0.000   0 1.375
CCLF29 30/03/2017 Put 7.000 0.260 0.260 0.000   0 0.260
CCLRZ9 30/03/2017 Call 7.250 1.165 1.165 0.000   0 1.165
CCLS19 30/03/2017 Put 7.250 0.325 0.325 0.000   0 0.325
CCLE19 30/03/2017 Call 7.500 0.975 0.975 0.000   0 0.975
CCLE29 30/03/2017 Put 7.500 0.410 0.410 0.000   0 0.410
CCLS49 30/03/2017 Call 7.750 0.810 0.810 0.000   0 0.810
CCLS79 30/03/2017 Put 7.750 0.510 0.510 0.000   0 0.510
CCLEY9 30/03/2017 Call 8.000 0.665 0.665 0.000   0 0.665
CCLEZ9 30/03/2017 Put 8.000 0.625 0.625 0.000   0 0.625
CCLS29 30/03/2017 Call 8.250 0.540 0.540 0.000   0 0.540
CCLS39 30/03/2017 Put 8.250 0.755 0.755 0.000   0 0.755
CCLTD9 30/03/2017 Call 8.260 0.450 0.450 0.000   0 0.450
CCLTE9 30/03/2017 Put 8.260 0.755 0.755 0.000   20 0.755
CCLDY9 30/03/2017 Call 8.500 0.435 0.435 0.000   10 0.435
CCLDZ9 30/03/2017 Put 8.500 0.905 0.905 0.000   130 0.905
CCLTG9 30/03/2017 Call 8.510 0.365 0.365 0.000   0 0.365
CCLTF9 30/03/2017 Put 8.510 0.905 0.905 0.000   0 0.905
CCLSC9 30/03/2017 Call 8.750 0.345 0.345 0.000   0 0.345
CCLSD9 30/03/2017 Put 8.750 1.070 1.070 0.000   0 1.070
CCLTH9 30/03/2017 Call 8.760 0.290 0.290 0.000   0 0.290
CCLTI9 30/03/2017 Put 8.760 1.070 1.070 0.000   0 1.070
CCLEU9 30/03/2017 Call 9.000 0.275 0.275 0.000   40 0.275
CCLEV9 30/03/2017 Put 9.000 1.255 1.255 0.000   40 1.255
CCLTK9 30/03/2017 Call 9.010 0.230 0.230 0.000   0 0.230
CCLTJ9 30/03/2017 Put 9.010 1.250 1.250 0.000   0 1.250
CCLRX9 30/03/2017 Call 9.250 0.220 0.220 0.000   0 0.220
CCLRY9 30/03/2017 Put 9.250 1.450 1.450 0.000   0 1.450
CCLTL9 30/03/2017 Call 9.260 0.185 0.185 0.000   0 0.185
CCLTM9 30/03/2017 Put 9.260 1.450 1.450 0.000   0 1.450
CCLEW9 30/03/2017 Call 9.500 0.175 0.175 0.000   0 0.175
CCLEX9 30/03/2017 Put 9.500 1.660 1.660 0.000   0 1.660
CCLSA9 30/03/2017 Call 9.750 0.145 0.145 0.000   0 0.145
CCLSB9 30/03/2017 Put 9.750 1.875 1.875 0.000   0 1.875
CCLE79 30/03/2017 Call 10.000 0.115 0.115 0.000   0 0.115
CCLE89 30/03/2017 Put 10.000 2.100 2.100 0.000   0 2.100
CCLS89 30/03/2017 Call 10.250 0.095 0.095 0.000   0 0.095
CCLS99 30/03/2017 Put 10.250 2.330 2.330 0.000   0 2.330
CCLES9 30/03/2017 Call 10.500 0.075 0.075 0.000   0 0.075
CCLET9 30/03/2017 Put 10.500 2.565 2.565 0.000   0 2.565
CCLUE9 30/03/2017 Call 10.750 0.060 0.060 0.000   0 0.060
CCLUF9 30/03/2017 Put 10.750 2.800 2.800 0.000   0 2.800
CCLEK9 30/03/2017 Call 11.000 0.050 0.050 0.000   0 0.050
CCLEL9 30/03/2017 Put 11.000 3.040 3.040 0.000   0 3.040
CCLFG9 30/03/2017 Call 11.500 0.030 0.030 0.000   0 0.030
CCLFH9 30/03/2017 Put 11.500 3.525 3.525 0.000   0 3.525
CCLUQ9 30/03/2017 Call 12.500 0.010 0.010 0.000   0 0.010
CCLUR9 30/03/2017 Put 12.500 4.505 4.505 0.000   0 4.505
CCLUP9 30/03/2017 Call 12.510 0.010 0.010 0.000   0 0.010
CCLUO9 30/03/2017 Put 12.510 4.495 4.495 0.000   0 4.495
CCLUT9 30/03/2017 Call 12.750 0.008 0.008 0.000   0 0.008
CCLUS9 30/03/2017 Put 12.750 4.755 4.755 0.000   0 4.755
CCLUM9 30/03/2017 Call 12.760 0.007 0.007 0.000   0 0.007
CCLUN9 30/03/2017 Put 12.760 4.740 4.740 0.000   38 4.740
CCLLS9 29/06/2017 Call 6.000 2.330 2.330 0.000   0 2.330
CCLLT9 29/06/2017 Put 6.000 0.100 0.100 0.000   0 0.100
CCLLC9 29/06/2017 Call 6.500 1.840 1.840 0.000   0 1.840
CCLLD9 29/06/2017 Put 6.500 0.195 0.195 0.000   0 0.195
CCLWY9 29/06/2017 Call 6.750 1.605 1.605 0.000   0 1.605
CCLWZ9 29/06/2017 Put 6.750 0.250 0.250 0.000   0 0.250
CCLKH9 29/06/2017 Call 7.000 1.385 1.385 0.000   0 1.385
CCLKI9 29/06/2017 Put 7.000 0.325 0.325 0.000   0 0.325
CCLX19 29/06/2017 Call 7.250 1.185 1.185 0.000   0 1.185
CCLX29 29/06/2017 Put 7.250 0.400 0.400 0.000   0 0.400
CCLKF9 29/06/2017 Call 7.500 1.005 1.005 0.000   0 1.005
CCLKG9 29/06/2017 Put 7.500 0.490 0.490 0.000   0 0.490
CCLWW9 29/06/2017 Call 7.750 0.845 0.845 0.000   0 0.845
CCLWX9 29/06/2017 Put 7.750 0.585 0.585 0.000   0 0.585
CCLK19 29/06/2017 Call 8.000 0.710 0.710 0.000   0 0.710
CCLK29 29/06/2017 Put 8.000 0.700 0.700 0.000   0 0.700
CCLX39 29/06/2017 Call 8.250 0.590 0.590 0.000   0 0.590
CCLX49 29/06/2017 Put 8.250 0.825 0.825 0.000   0 0.825
CCLKD9 29/06/2017 Call 8.500 0.490 0.490 0.000   0 0.490
CCLKE9 29/06/2017 Put 8.500 0.965 0.965 0.000   0 0.965
CCLWU9 29/06/2017 Call 8.750 0.410 0.410 0.000   0 0.410
CCLWV9 29/06/2017 Put 8.750 1.135 1.135 0.000   0 1.135
CCLK39 29/06/2017 Call 9.000 0.340 0.340 0.000   0 0.340
CCLK49 29/06/2017 Put 9.000 1.315 1.315 0.000   0 1.315
CCLX59 29/06/2017 Call 9.250 0.290 0.290 0.000   0 0.290
CCLX69 29/06/2017 Put 9.250 1.510 1.510 0.000   0 1.510
CCLK99 29/06/2017 Call 9.500 0.245 0.245 0.000   0 0.245
CCLKA9 29/06/2017 Put 9.500 1.720 1.720 0.000   0 1.720
CCLX99 29/06/2017 Call 9.750 0.210 0.210 0.000   0 0.210
CCLXA9 29/06/2017 Put 9.750 1.935 1.935 0.000   0 1.935
CCLK59 29/06/2017 Call 10.000 0.175 0.175 0.000   0 0.175
CCLK69 29/06/2017 Put 10.000 2.155 2.155 0.000   0 2.155
CCLX79 29/06/2017 Call 10.250 0.145 0.145 0.000   0 0.145
CCLX89 29/06/2017 Put 10.250 2.375 2.375 0.000   0 2.375
CCLKB9 29/06/2017 Call 10.500 0.120 0.120 0.000   0 0.120
CCLKC9 29/06/2017 Put 10.500 2.605 2.605 0.000   0 2.605
CCLK79 29/06/2017 Call 11.000 0.080 0.080 0.000   0 0.080
CCLK89 29/06/2017 Put 11.000 3.070 3.070 0.000   0 3.070
CCLKP9 29/06/2017 Call 11.500 0.050 0.050 0.000   0 0.050
CCLKQ9 29/06/2017 Put 11.500 3.545 3.545 0.000   0 3.545
CCLSW9 28/09/2017 Call 6.500 1.840 1.840 0.000   0 1.840
CCLSX9 28/09/2017 Put 6.500 0.205 0.205 0.000   0 0.205
CCLSQ9 28/09/2017 Call 7.000 1.385 1.385 0.000   0 1.385
CCLSR9 28/09/2017 Put 7.000 0.360 0.360 0.000   0 0.360
CCLSE9 28/09/2017 Call 7.500 1.010 1.010 0.000   0 1.010
CCLSF9 28/09/2017 Put 7.500 0.565 0.565 0.000   0 0.565
CCLSU9 28/09/2017 Call 8.000 0.720 0.720 0.000   0 0.720
CCLSV9 28/09/2017 Put 8.000 0.825 0.825 0.000   0 0.825
CCLSG9 28/09/2017 Call 8.500 0.510 0.510 0.000   0 0.510
CCLSH9 28/09/2017 Put 8.500 1.140 1.140 0.000   0 1.140
CCLSS9 28/09/2017 Call 9.000 0.355 0.355 0.000   0 0.355
CCLST9 28/09/2017 Put 9.000 1.495 1.495 0.000   0 1.495
CCLSO9 28/09/2017 Call 9.500 0.240 0.240 0.000   0 0.240
CCLSP9 28/09/2017 Put 9.500 1.885 1.885 0.000   0 1.885
CCLSK9 28/09/2017 Call 10.000 0.160 0.160 0.000   0 0.160
CCLSL9 28/09/2017 Put 10.000 2.305 2.305 0.000   0 2.305
CCLSM9 28/09/2017 Call 10.500 0.105 0.105 0.000   0 0.105
CCLSN9 28/09/2017 Put 10.500 2.745 2.745 0.000   0 2.745
CCLSI9 28/09/2017 Call 11.000 0.070 0.070 0.000   0 0.070
CCLSJ9 28/09/2017 Put 11.000 3.200 3.200 0.000   0 3.200
CCLUG9 28/09/2017 Call 11.500 0.045 0.045 0.000   0 0.045
CCLUH9 28/09/2017 Put 11.500 3.665 3.665 0.000   0 3.665
CCLXS9 21/12/2017 Call 6.500 1.845 1.845 0.000   0 1.845
CCLXT9 21/12/2017 Put 6.500 0.240 0.240 0.000   0 0.240
CCLXG9 21/12/2017 Call 7.000 1.405 1.405 0.000   0 1.405
CCLXH9 21/12/2017 Put 7.000 0.400 0.400 0.000   0 0.400
CCLXQ9 21/12/2017 Call 7.500 1.055 1.055 0.000   0 1.055
CCLXR9 21/12/2017 Put 7.500 0.615 0.615 0.000   0 0.615
CCLXB9 21/12/2017 Call 8.000 0.785 0.785 0.000   0 0.785
CCLXC9 21/12/2017 Put 8.000 0.875 0.875 0.000   0 0.875
CCLXM9 21/12/2017 Call 8.500 0.575 0.575 0.000   0 0.575
CCLXN9 21/12/2017 Put 8.500 1.185 1.185 0.000   0 1.185
CCLXI9 21/12/2017 Call 9.000 0.420 0.420 0.000   0 0.420
CCLXJ9 21/12/2017 Put 9.000 1.540 1.540 0.000   0 1.540
CCLXK9 21/12/2017 Call 9.500 0.305 0.305 0.000   0 0.305
CCLXL9 21/12/2017 Put 9.500 1.925 1.925 0.000   0 1.925
CCLXD9 21/12/2017 Call 10.000 0.220 0.220 0.000   0 0.220
CCLXF9 21/12/2017 Put 10.000 2.335 2.335 0.000   0 2.335
CCLXO9 21/12/2017 Call 10.500 0.155 0.155 0.000   0 0.155
CCLXP9 21/12/2017 Put 10.500 2.770 2.770 0.000   0 2.770

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.