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 8.850 Down -0.290 8.800 8.890 8.930 8.940 8.760 4,874,876 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 2.600 2.600 0.000   0 2.600
CCLP19 28/07/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLMY9 28/07/2016 Call 6.500 2.350 2.350 0.000   0 2.350
CCLMZ9 28/07/2016 Put 6.500 0.000 0.000 0.000   0 0.000
CCLN39 28/07/2016 Call 6.750 2.100 2.100 0.000   0 2.100
CCLN49 28/07/2016 Put 6.750 0.000 0.000 0.000   0 0.000
CCLNP9 28/07/2016 Call 7.000 1.850 1.850 0.000   0 1.850
CCLNQ9 28/07/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CCLMS9 28/07/2016 Call 7.250 1.605 1.605 0.000   0 1.605
CCLMT9 28/07/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CCLN79 28/07/2016 Call 7.500 1.355 1.355 0.000   0 1.355
CCLN89 28/07/2016 Put 7.500 0.000 0.000 0.000   0 0.000
CCLN99 28/07/2016 Call 7.750 1.100 1.100 0.000   0 1.100
CCLNK9 28/07/2016 Put 7.750 0.000 0.000 0.000   0 0.000
CCLMM9 28/07/2016 Call 8.000 0.855 0.855 0.000   0 0.855
CCLMN9 28/07/2016 Put 8.000 0.000 0.000 0.000   450 0.000
CCLMU9 28/07/2016 Call 8.250 0.605 0.605 0.000   0 0.605
CCLMV9 28/07/2016 Put 8.250 0.000 0.000 0.000   52 0.000
CCLN59 28/07/2016 Call 8.500 0.360 0.360 0.000   1,370 0.360
CCLN69 28/07/2016 Put 8.500 0.006 0.006 0.000   260 0.006
CCLNL9 28/07/2016 Call 8.750 0.150 0.150 0.000   144 0.150
CCLNM9 28/07/2016 Put 8.750 0.050 0.050 0.000   64 0.050
CCLT99 28/07/2016 Call 8.760 0.140 0.140 0.000   72 0.140
CCLTA9 28/07/2016 Put 8.760 0.055 0.055 0.000   60 0.055
CCLMO9 28/07/2016 Call 9.000 0.035 0.035 0.000   6,710 0.035
CCLMP9 28/07/2016 Put 9.000 0.190 0.190 0.000   68 0.190
CCLTC9 28/07/2016 Call 9.010 0.030 0.030 0.000   200 0.030
CCLTB9 28/07/2016 Put 9.010 0.200 0.200 0.000   0 0.200
CCLMW9 28/07/2016 Call 9.250 0.003 0.003 0.000   3,962 0.003
CCLMX9 28/07/2016 Put 9.250 0.410 0.410 0.000   40 0.410
CCLUL9 28/07/2016 Call 9.260 0.003 0.003 0.000   0 0.003
CCLUK9 28/07/2016 Put 9.260 0.415 0.415 0.000   0 0.415
CCLN19 28/07/2016 Call 9.500 0.000 0.000 0.000   160 0.000
CCLN29 28/07/2016 Put 9.500 0.650 0.650 0.000   5 0.650
CCLNN9 28/07/2016 Call 9.750 0.000 0.000 0.000   170 0.000
CCLNO9 28/07/2016 Put 9.750 0.900 0.900 0.000   0 0.900
CCLMQ9 28/07/2016 Call 10.000 0.000 0.000 0.000   0 0.000
CCLMR9 28/07/2016 Put 10.000 1.150 1.150 0.000   0 1.150
CCLNR9 28/07/2016 Call 10.250 0.000 0.000 0.000   0 0.000
CCLNS9 28/07/2016 Put 10.250 1.400 1.400 0.000   0 1.400
CCLPQ9 28/07/2016 Call 10.500 0.000 0.000 0.000   0 0.000
CCLPR9 28/07/2016 Put 10.500 1.650 1.650 0.000   0 1.650
CCLR69 28/07/2016 Call 10.750 0.000 0.000 0.000   0 0.000
CCLR79 28/07/2016 Put 10.750 1.900 1.900 0.000   0 1.900
CCLUC9 28/07/2016 Call 11.000 0.000 0.000 0.000   0 0.000
CCLUD9 28/07/2016 Put 11.000 2.150 2.150 0.000   0 2.150
CCLY89 25/08/2016 Call 6.250 2.615 2.615 0.000   0 2.615
CCLY99 25/08/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLQZ9 25/08/2016 Call 6.500 2.365 2.365 0.000   0 2.365
CCLR19 25/08/2016 Put 6.500 0.000 0.000 0.000   0 0.000
CCLQV9 25/08/2016 Call 6.750 2.115 2.115 0.000   0 2.115
CCLQW9 25/08/2016 Put 6.750 0.000 0.000 0.000   0 0.000
CCLQ79 25/08/2016 Call 7.000 1.865 1.865 0.000   0 1.865
CCLQ89 25/08/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CCLY59 25/08/2016 Call 7.010 1.855 1.855 0.000   150 1.855
CCLY49 25/08/2016 Put 7.010 0.000 0.000 0.000   0 0.000
CCLQH9 25/08/2016 Call 7.250 1.615 1.615 0.000   0 1.615
CCLQI9 25/08/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CCLQN9 25/08/2016 Call 7.500 1.370 1.370 0.000   0 1.370
CCLQO9 25/08/2016 Put 7.500 0.000 0.000 0.000   0 0.000
CCLQX9 25/08/2016 Call 7.750 1.125 1.125 0.000   0 1.125
CCLQY9 25/08/2016 Put 7.750 0.002 0.002 0.000   80 0.002
CCLQ59 25/08/2016 Call 8.000 0.885 0.885 0.000   150 0.885
CCLQ69 25/08/2016 Put 8.000 0.010 0.010 0.000   377 0.010
CCLWR9 25/08/2016 Call 8.010 0.880 0.880 0.000   0 0.880
CCLWQ9 25/08/2016 Put 8.010 0.010 0.010 0.000   300 0.010
CCLQF9 25/08/2016 Call 8.250 0.660 0.660 0.000   255 0.660
CCLQG9 25/08/2016 Put 8.250 0.030 0.030 0.000   1,370 0.030
CCLQL9 25/08/2016 Call 8.500 0.455 0.455 0.000   6,712 0.455
CCLQM9 25/08/2016 Put 8.500 0.080 0.080 0.085 40 700 0.080
CCLWS9 25/08/2016 Call 8.510 0.450 0.450 0.000   300 0.450
CCLWT9 25/08/2016 Put 8.510 0.080 0.080 0.000   0 0.080
CCLQR9 25/08/2016 Call 8.750 0.290 0.290 0.000   676 0.290
CCLQS9 25/08/2016 Put 8.750 0.165 0.165 0.000   10 0.165
CCLQ99 25/08/2016 Call 9.000 0.165 0.165 0.000 131 1,191 0.165
CCLQA9 25/08/2016 Put 9.000 0.295 0.295 0.000   111 0.295
CCLQD9 25/08/2016 Call 9.250 0.085 0.085 0.000 131 1,100 0.085
CCLQE9 25/08/2016 Put 9.250 0.475 0.475 0.000   0 0.475
CCLQJ9 25/08/2016 Call 9.500 0.035 0.035 0.000   100 0.035
CCLQK9 25/08/2016 Put 9.500 0.685 0.685 0.000   0 0.685
CCLQT9 25/08/2016 Call 9.750 0.015 0.015 0.000   0 0.015
CCLQU9 25/08/2016 Put 9.750 0.915 0.915 0.000   0 0.915
CCLQB9 25/08/2016 Call 10.000 0.005 0.005 0.000   0 0.005
CCLQC9 25/08/2016 Put 10.000 1.160 1.160 0.000   0 1.160
CCLQP9 25/08/2016 Call 10.250 0.002 0.002 0.000   0 0.002
CCLQQ9 25/08/2016 Put 10.250 1.405 1.405 0.000   0 1.405
CCLR29 25/08/2016 Call 10.500 0.000 0.000 0.000   0 0.000
CCLR39 25/08/2016 Put 10.500 1.655 1.655 0.000   0 1.655
CCLR89 25/08/2016 Call 10.750 0.000 0.000 0.000   0 0.000
CCLR99 25/08/2016 Put 10.750 1.905 1.905 0.000   0 1.905
CCLTO9 25/08/2016 Call 10.760 0.000 0.000 0.000   0 0.000
CCLTN9 25/08/2016 Put 10.760 1.905 1.905 1.940 150 50 1.905
CCLTW9 25/08/2016 Call 11.000 0.000 0.000 0.000   0 0.000
CCLTV9 25/08/2016 Put 11.000 2.155 2.155 0.000   0 2.155
CCLTP9 25/08/2016 Call 11.010 0.000 0.000 0.000   0 0.000
CCLTQ9 25/08/2016 Put 11.010 2.155 2.155 0.000   0 2.155
CCLTT9 25/08/2016 Call 11.250 0.000 0.000 0.000   0 0.000
CCLTU9 25/08/2016 Put 11.250 2.400 2.400 0.000   0 2.400
CCLTS9 25/08/2016 Call 11.260 0.000 0.000 0.000   0 0.000
CCLTR9 25/08/2016 Put 11.260 2.400 2.400 0.000   150 2.400
CCLM89 29/09/2016 Call 6.250 2.615 2.615 0.000   0 2.615
CCLM99 29/09/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLXN8 29/09/2016 Call 6.500 2.365 2.365 0.000   0 2.365
CCLXO8 29/09/2016 Put 6.500 0.000 0.000 0.000   0 0.000
CCLLI9 29/09/2016 Call 6.750 2.115 2.115 0.000   0 2.115
CCLLJ9 29/09/2016 Put 6.750 0.001 0.001 0.000   0 0.001
CCLSF8 29/09/2016 Call 7.000 1.865 1.865 0.000   0 1.865
CCLSG8 29/09/2016 Put 7.000 0.004 0.004 0.000   150 0.004
CCLY79 29/09/2016 Call 7.010 1.665 1.665 0.000   0 1.665
CCLY69 29/09/2016 Put 7.010 0.004 0.004 0.000   0 0.004
CCLDK9 29/09/2016 Call 7.250 1.615 1.615 0.000   0 1.615
CCLDL9 29/09/2016 Put 7.250 0.010 0.010 0.000   150 0.010
CCLRS8 29/09/2016 Call 7.500 1.370 1.370 0.000   0 1.370
CCLRT8 29/09/2016 Put 7.500 0.025 0.025 0.000   156 0.025
CCLD29 29/09/2016 Call 7.750 1.130 1.130 0.000   0 1.130
CCLD39 29/09/2016 Put 7.750 0.050 0.050 0.000   100 0.050
CCLJM9 29/09/2016 Call 7.760 0.960 0.960 0.000   0 0.960
CCLJN9 29/09/2016 Put 7.760 0.050 0.050 0.000   0 0.050
CCLR58 29/09/2016 Call 8.000 0.900 0.900 0.900 20 0 0.900
CCLR68 29/09/2016 Put 8.000 0.090 0.090 0.100 15 265 0.090
CCLJP9 29/09/2016 Call 8.010 0.755 0.755 0.000   0 0.755
CCLJO9 29/09/2016 Put 8.010 0.095 0.095 0.000   0 0.095
CCLDM9 29/09/2016 Call 8.250 0.685 0.685 0.000   40 0.685
CCLDN9 29/09/2016 Put 8.250 0.155 0.155 0.000   144 0.155
CCLNT9 29/09/2016 Call 8.260 0.575 0.575 0.000   0 0.575
CCLNU9 29/09/2016 Put 8.260 0.160 0.160 0.000   65 0.160
CCLQE8 29/09/2016 Call 8.500 0.500 0.500 0.000   0 0.500
CCLQF8 29/09/2016 Put 8.500 0.250 0.250 0.000   168 0.250
CCLNW9 29/09/2016 Call 8.510 0.415 0.415 0.000   130 0.415
CCLNV9 29/09/2016 Put 8.510 0.250 0.250 0.000   0 0.250
CCLD49 29/09/2016 Call 8.750 0.345 0.345 0.000   10 0.345
CCLD59 29/09/2016 Put 8.750 0.370 0.370 0.000   115 0.370
CCLNX9 29/09/2016 Call 8.760 0.290 0.290 0.000   150 0.290
CCLNY9 29/09/2016 Put 8.760 0.375 0.375 0.000   23 0.375
CCLQG8 29/09/2016 Call 9.000 0.225 0.225 0.000   46 0.225
CCLQH8 29/09/2016 Put 9.000 0.525 0.525 0.000   80 0.525
CCLL29 29/09/2016 Call 9.010 0.195 0.195 0.000   6,182 0.195
CCLL39 29/09/2016 Put 9.010 0.525 0.525 0.000   11 0.525
CCLD69 29/09/2016 Call 9.250 0.140 0.140 0.000   3,977 0.140
CCLD79 29/09/2016 Put 9.250 0.710 0.710 0.000   50 0.710
CCLL59 29/09/2016 Call 9.260 0.125 0.125 0.000   21 0.125
CCLL49 29/09/2016 Put 9.260 0.710 0.710 0.000   17 0.710
CCLQM8 29/09/2016 Call 9.500 0.085 0.085 0.000   967 0.085
CCLQN8 29/09/2016 Put 9.500 0.915 0.915 0.000 190 270 0.915
CCLL69 29/09/2016 Call 9.510 0.075 0.075 0.000   445 0.075
CCLL79 29/09/2016 Put 9.510 0.915 0.915 0.000   0 0.915
CCLDO9 29/09/2016 Call 9.750 0.050 0.050 0.000   0 0.050
CCLDP9 29/09/2016 Put 9.750 1.140 1.140 0.000   35 1.140
CCLL99 29/09/2016 Call 9.760 0.045 0.045 0.000   0 0.045
CCLL89 29/09/2016 Put 9.760 1.140 1.140 0.000   20 1.140
CCLQS8 29/09/2016 Call 10.000 0.025 0.025 0.000   127 0.025
CCLQT8 29/09/2016 Put 10.000 1.375 1.375 0.000   0 1.375
CCLLA9 29/09/2016 Call 10.010 0.025 0.025 0.000   0 0.025
CCLLB9 29/09/2016 Put 10.010 1.375 1.375 0.000   0 1.375
CCLD89 29/09/2016 Call 10.250 0.015 0.015 0.000   150 0.015
CCLD99 29/09/2016 Put 10.250 1.615 1.615 0.000   0 1.615
CCLQI8 29/09/2016 Call 10.500 0.007 0.007 0.000   0 0.007
CCLQJ8 29/09/2016 Put 10.500 1.860 1.860 0.000   0 1.860
CCLR59 29/09/2016 Call 10.510 0.007 0.007 0.000   0 0.007
CCLR49 29/09/2016 Put 10.510 1.855 1.855 0.000 190 240 1.855
CCLF59 29/09/2016 Call 10.750 0.004 0.004 0.000   150 0.004
CCLF69 29/09/2016 Put 10.750 2.105 2.105 0.000   0 2.105
CCLU29 29/09/2016 Call 10.760 0.004 0.004 0.000   0 0.004
CCLU39 29/09/2016 Put 10.760 2.100 2.100 0.000   0 2.100
CCLQQ8 29/09/2016 Call 11.000 0.002 0.002 0.000   20 0.002
CCLQR8 29/09/2016 Put 11.000 2.350 2.350 0.000   0 2.350
CCLU19 29/09/2016 Call 11.010 0.002 0.002 0.000   0 0.002
CCLTZ9 29/09/2016 Put 11.010 2.345 2.345 0.000   48 2.345
CCLIF9 29/09/2016 Call 11.250 0.001 0.001 0.000   0 0.001
CCLIG9 29/09/2016 Put 11.250 2.595 2.595 0.000   0 2.595
CCLTX9 29/09/2016 Call 11.260 0.001 0.001 0.000   0 0.001
CCLTY9 29/09/2016 Put 11.260 2.590 2.590 0.000   0 2.590
CCLQC8 29/09/2016 Call 11.500 0.000 0.000 0.000   0 0.000
CCLQD8 29/09/2016 Put 11.500 2.840 2.840 0.000   0 2.840
CCLCV9 29/09/2016 Call 11.750 0.000 0.000 0.000   150 0.000
CCLCW9 29/09/2016 Put 11.750 3.090 3.090 0.000   0 3.090
CCLQO8 29/09/2016 Call 12.000 0.000 0.000 0.000   0 0.000
CCLQP8 29/09/2016 Put 12.000 3.335 3.335 0.000   445 3.335
CCLQK8 29/09/2016 Call 12.500 0.000 0.000 0.000   150 0.000
CCLQL8 29/09/2016 Put 12.500 3.835 3.835 0.000   20 3.835
CCLQU8 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
CCLQV8 29/09/2016 Put 13.000 4.335 4.335 0.000   59 4.335
CCLYA9 27/10/2016 Call 6.250 2.615 2.615 0.000   0 2.615
CCLYB9 27/10/2016 Put 6.250 0.001 0.001 0.000   0 0.001
CCLXW9 27/10/2016 Call 6.500 2.365 2.365 0.000   0 2.365
CCLXY9 27/10/2016 Put 6.500 0.002 0.002 0.000   0 0.002
CCLVI9 27/10/2016 Call 6.750 2.115 2.115 0.000   0 2.115
CCLVJ9 27/10/2016 Put 6.750 0.006 0.006 0.000   0 0.006
CCLV59 27/10/2016 Call 7.000 1.870 1.870 0.000   0 1.870
CCLV69 27/10/2016 Put 7.000 0.010 0.010 0.000   0 0.010
CCLVP9 27/10/2016 Call 7.250 1.620 1.620 0.000   0 1.620
CCLVQ9 27/10/2016 Put 7.250 0.025 0.025 0.000   0 0.025
CCLVT9 27/10/2016 Call 7.500 1.380 1.380 0.000   0 1.380
CCLVU9 27/10/2016 Put 7.500 0.045 0.045 0.000   0 0.045
CCLVB9 27/10/2016 Call 7.750 1.140 1.140 0.000   0 1.140
CCLVD9 27/10/2016 Put 7.750 0.080 0.080 0.000   0 0.080
CCLV19 27/10/2016 Call 8.000 0.915 0.915 0.000   0 0.915
CCLV29 27/10/2016 Put 8.000 0.130 0.130 0.000   0 0.130
CCLVG9 27/10/2016 Call 8.250 0.710 0.710 0.000   0 0.710
CCLVH9 27/10/2016 Put 8.250 0.200 0.200 0.000   40 0.200
CCLVR9 27/10/2016 Call 8.500 0.530 0.530 0.000   0 0.530
CCLVS9 27/10/2016 Put 8.500 0.295 0.295 0.000   1 0.295
CCLV79 27/10/2016 Call 8.750 0.385 0.385 0.000   1,123 0.385
CCLVA9 27/10/2016 Put 8.750 0.415 0.415 0.000   0 0.415
CCLUY9 27/10/2016 Call 9.000 0.265 0.265 0.000   160 0.265
CCLUZ9 27/10/2016 Put 9.000 0.565 0.565 0.565 20 20 0.565
CCLVK9 27/10/2016 Call 9.250 0.180 0.180 0.000   110 0.180
CCLVL9 27/10/2016 Put 9.250 0.740 0.740 0.000   0 0.740
CCLVE9 27/10/2016 Call 9.500 0.120 0.120 0.000   5,000 0.120
CCLVF9 27/10/2016 Put 9.500 0.940 0.940 0.000   0 0.940
CCLV39 27/10/2016 Call 9.750 0.075 0.075 0.000   0 0.075
CCLV49 27/10/2016 Put 9.750 1.155 1.155 0.000   0 1.155
CCLUW9 27/10/2016 Call 10.000 0.050 0.050 0.000   64 0.050
CCLUX9 27/10/2016 Put 10.000 1.385 1.385 0.000   0 1.385
CCLVM9 27/10/2016 Call 10.250 0.030 0.030 0.000   0 0.030
CCLVO9 27/10/2016 Put 10.250 1.620 1.620 0.000   0 1.620
CCLYS9 27/10/2016 Call 10.500 0.020 0.020 0.000   0 0.020
CCLYT9 27/10/2016 Put 10.500 1.860 1.860 0.000   0 1.860
CCLYZ9 27/10/2016 Call 10.750 0.010 0.010 0.000   0 0.010
CCLZ19 27/10/2016 Put 10.750 2.105 2.105 0.000   0 2.105
CCLZ69 27/10/2016 Call 11.000 0.006 0.006 0.000   0 0.006
CCLZ79 27/10/2016 Put 11.000 2.345 2.345 0.000   0 2.345
CCLYC9 24/11/2016 Call 6.250 2.615 2.615 0.000   0 2.615
CCLYD9 24/11/2016 Put 6.250 0.003 0.003 0.000   0 0.003
CCLXZ9 24/11/2016 Call 6.500 2.365 2.365 0.000   0 2.365
CCLY39 24/11/2016 Put 6.500 0.007 0.007 0.000   0 0.007
CCLWG9 24/11/2016 Call 6.750 2.115 2.115 0.000   0 2.115
CCLWH9 24/11/2016 Put 6.750 0.015 0.015 0.000   0 0.015
CCLW69 24/11/2016 Call 7.000 1.870 1.870 0.000   0 1.870
CCLW79 24/11/2016 Put 7.000 0.030 0.030 0.000   0 0.030
CCLVZ9 24/11/2016 Call 7.250 1.625 1.625 0.000   0 1.625
CCLW19 24/11/2016 Put 7.250 0.050 0.050 0.000   0 0.050
CCLVV9 24/11/2016 Call 7.500 1.380 1.380 0.000   0 1.380
CCLVW9 24/11/2016 Put 7.500 0.075 0.075 0.000   0 0.075
CCLWO9 24/11/2016 Call 7.750 1.150 1.150 0.000   0 1.150
CCLWP9 24/11/2016 Put 7.750 0.120 0.120 0.000   0 0.120
CCLW89 24/11/2016 Call 8.000 0.930 0.930 0.000   0 0.930
CCLW99 24/11/2016 Put 8.000 0.175 0.175 0.000   0 0.175
CCLW29 24/11/2016 Call 8.250 0.735 0.735 0.000   7 0.735
CCLW39 24/11/2016 Put 8.250 0.250 0.250 0.000   0 0.250
CCLWA9 24/11/2016 Call 8.500 0.560 0.560 0.000   0 0.560
CCLWB9 24/11/2016 Put 8.500 0.350 0.350 0.000   0 0.350
CCLWI9 24/11/2016 Call 8.750 0.415 0.415 0.000   0 0.415
CCLWJ9 24/11/2016 Put 8.750 0.475 0.475 0.000   0 0.475
CCLWK9 24/11/2016 Call 9.000 0.300 0.300 0.000   514 0.300
CCLWL9 24/11/2016 Put 9.000 0.620 0.620 0.000   12 0.620
CCLW49 24/11/2016 Call 9.250 0.210 0.210 0.000   87 0.210
CCLW59 24/11/2016 Put 9.250 0.795 0.795 0.000   0 0.795
CCLWC9 24/11/2016 Call 9.500 0.140 0.140 0.000   60 0.140
CCLWD9 24/11/2016 Put 9.500 0.985 0.985 0.000   0 0.985
CCLWE9 24/11/2016 Call 9.750 0.095 0.095 0.000   0 0.095
CCLWF9 24/11/2016 Put 9.750 1.185 1.185 0.000   0 1.185
CCLWM9 24/11/2016 Call 10.000 0.065 0.065 0.000   0 0.065
CCLWN9 24/11/2016 Put 10.000 1.400 1.400 0.000   0 1.400
CCLVX9 24/11/2016 Call 10.250 0.040 0.040 0.000   0 0.040
CCLVY9 24/11/2016 Put 10.250 1.625 1.625 0.000   0 1.625
CCLYU9 24/11/2016 Call 10.500 0.025 0.025 0.000   0 0.025
CCLYV9 24/11/2016 Put 10.500 1.860 1.860 0.000   0 1.860
CCLZ29 24/11/2016 Call 10.750 0.015 0.015 0.000   0 0.015
CCLZ39 24/11/2016 Put 10.750 2.105 2.105 0.000   0 2.105
CCLZ89 24/11/2016 Call 11.000 0.010 0.010 0.000   0 0.010
CCLZ99 24/11/2016 Put 11.000 2.350 2.350 0.000   0 2.350
CCLMA9 22/12/2016 Call 6.250 2.615 2.615 0.000   0 2.615
CCLMB9 22/12/2016 Put 6.250 0.007 0.007 0.000   0 0.007
CCLXP8 22/12/2016 Call 6.500 2.365 2.365 0.000   0 2.365
CCLXQ8 22/12/2016 Put 6.500 0.015 0.015 0.000   0 0.015
CCLLK9 22/12/2016 Call 6.750 2.115 2.115 0.000   0 2.115
CCLLL9 22/12/2016 Put 6.750 0.025 0.025 0.000   0 0.025
CCLV28 22/12/2016 Call 7.000 1.870 1.870 0.000   0 1.870
CCLV38 22/12/2016 Put 7.000 0.045 0.045 0.000   0 0.045
CCLJW9 22/12/2016 Call 7.250 1.625 1.625 0.000   37 1.625
CCLJX9 22/12/2016 Put 7.250 0.070 0.070 0.000   0 0.070
CCLUV8 22/12/2016 Call 7.500 1.385 1.385 0.000   0 1.385
CCLUW8 22/12/2016 Put 7.500 0.100 0.100 0.000   0 0.100
CCLSY9 22/12/2016 Call 7.510 1.285 1.285 0.000   0 1.285
CCLSZ9 22/12/2016 Put 7.510 0.105 0.105 0.000   30 0.105
CCLDS9 22/12/2016 Call 7.750 1.155 1.155 0.000   0 1.155
CCLDT9 22/12/2016 Put 7.750 0.150 0.150 0.000   85 0.150
CCLT29 22/12/2016 Call 7.760 1.080 1.080 0.000   0 1.080
CCLT19 22/12/2016 Put 7.760 0.150 0.150 0.000   60 0.150
CCLUZ8 22/12/2016 Call 8.000 0.945 0.945 0.000   0 0.945
CCLV18 22/12/2016 Put 8.000 0.210 0.210 0.000   0 0.210
CCLDU9 22/12/2016 Call 8.250 0.755 0.755 0.000   50 0.755
CCLDV9 22/12/2016 Put 8.250 0.285 0.285 0.000   0 0.285
CCLUT8 22/12/2016 Call 8.500 0.590 0.590 0.000   39 0.590
CCLUU8 22/12/2016 Put 8.500 0.385 0.385 0.000   27 0.385
CCLDQ9 22/12/2016 Call 8.750 0.455 0.455 0.000   521 0.455
CCLDR9 22/12/2016 Put 8.750 0.505 0.505 0.000   36 0.505
CCLUX8 22/12/2016 Call 9.000 0.345 0.345 0.000   460 0.345
CCLUY8 22/12/2016 Put 9.000 0.645 0.645 0.630 7 47 0.645
CCLDW9 22/12/2016 Call 9.250 0.255 0.255 0.000   377 0.255
CCLDX9 22/12/2016 Put 9.250 0.810 0.810 0.000   0 0.810
CCLUR8 22/12/2016 Call 9.500 0.185 0.185 0.000   745 0.185
CCLUS8 22/12/2016 Put 9.500 0.995 0.995 0.000   50 0.995
CCLYN8 22/12/2016 Call 9.510 0.180 0.180 0.000   30 0.180
CCLYO8 22/12/2016 Put 9.510 0.985 0.985 0.000   190 0.985
CCLYR8 22/12/2016 Call 9.750 0.135 0.135 0.000   190 0.135
CCLYS8 22/12/2016 Put 9.750 1.195 1.195 0.000   0 1.195
CCLYQ8 22/12/2016 Call 9.760 0.130 0.130 0.000   0 0.130
CCLYP8 22/12/2016 Put 9.760 1.180 1.180 0.000   0 1.180
CCLV89 22/12/2016 Call 10.000 0.095 0.095 0.000   245 0.095
CCLV99 22/12/2016 Put 10.000 1.410 1.410 0.000   250 1.410
CCLYU8 22/12/2016 Call 10.010 0.090 0.090 0.000   200 0.090
CCLYT8 22/12/2016 Put 10.010 1.390 1.390 0.000   45 1.390
CCLF99 22/12/2016 Call 10.250 0.065 0.065 0.000   0 0.065
CCLFF9 22/12/2016 Put 10.250 1.635 1.635 0.000   0 1.635
CCLMX7 22/12/2016 Call 10.500 0.045 0.045 0.000   0 0.045
CCLMW7 22/12/2016 Put 10.500 1.870 1.870 0.000   0 1.870
CCLJY9 22/12/2016 Call 10.750 0.030 0.030 0.000   0 0.030
CCLJZ9 22/12/2016 Put 10.750 2.110 2.110 0.000   0 2.110
CCLMY7 22/12/2016 Call 11.000 0.020 0.020 0.000   0 0.020
CCLMZ7 22/12/2016 Put 11.000 2.350 2.350 0.000   0 2.350
CCLUV9 22/12/2016 Call 11.010 0.020 0.020 0.000   0 0.020
CCLUU9 22/12/2016 Put 11.010 2.310 2.310 0.000   77 2.310
CCLUP8 22/12/2016 Call 11.500 0.008 0.008 0.000   20 0.008
CCLUQ8 22/12/2016 Put 11.500 2.840 2.840 0.000   0 2.840
CCLCX9 22/12/2016 Call 11.750 0.005 0.005 0.000   0 0.005
CCLCY9 22/12/2016 Put 11.750 3.090 3.090 0.000   20 3.090
CCLXU9 22/12/2016 Call 11.760 0.005 0.005 0.000   0 0.005
CCLXV9 22/12/2016 Put 11.760 3.040 3.040 0.000   50 3.040
CCLRQ9 22/12/2016 Call 12.000 0.003 0.003 0.000   0 0.003
CCLRP9 22/12/2016 Put 12.000 3.340 3.340 0.000   0 3.340
CCLRN9 22/12/2016 Call 12.010 0.003 0.003 0.000   0 0.003
CCLRO9 22/12/2016 Put 12.010 3.290 3.290 0.000   0 3.290
CCLRR9 22/12/2016 Call 12.250 0.002 0.002 0.000   0 0.002
CCLRS9 22/12/2016 Put 12.250 3.590 3.590 0.000   0 3.590
CCLRU9 22/12/2016 Call 12.260 0.002 0.002 0.000   0 0.002
CCLRT9 22/12/2016 Put 12.260 3.540 3.540 0.000   38 3.540
CCLSH8 22/12/2016 Call 13.010 0.000 0.000 0.000   0 0.000
CCLSI8 22/12/2016 Put 13.010 4.285 4.285 0.000   150 4.285
CCLVC9 22/12/2016 Call 14.500 0.000 0.000 0.000   100 0.000
CCLVN9 22/12/2016 Put 14.500 5.840 5.840 0.000   0 5.840
CCLLQ9 30/03/2017 Call 6.000 2.865 2.865 0.000   0 2.865
CCLLR9 30/03/2017 Put 6.000 0.025 0.025 0.000   0 0.025
CCLYE9 30/03/2017 Call 6.250 2.615 2.615 0.000   0 2.615
CCLYF9 30/03/2017 Put 6.250 0.040 0.040 0.000   0 0.040
CCLJQ9 30/03/2017 Call 6.500 2.365 2.365 0.000   0 2.365
CCLJR9 30/03/2017 Put 6.500 0.060 0.060 0.000   0 0.060
CCLT39 30/03/2017 Call 6.750 2.120 2.120 0.000   0 2.120
CCLT49 30/03/2017 Put 6.750 0.090 0.090 0.000   0 0.090
CCLF19 30/03/2017 Call 7.000 1.870 1.870 0.000   0 1.870
CCLF29 30/03/2017 Put 7.000 0.125 0.125 0.000   0 0.125
CCLRZ9 30/03/2017 Call 7.250 1.630 1.630 0.000   0 1.630
CCLS19 30/03/2017 Put 7.250 0.165 0.165 0.000   0 0.165
CCLE19 30/03/2017 Call 7.500 1.400 1.400 0.000   0 1.400
CCLE29 30/03/2017 Put 7.500 0.220 0.220 0.000   0 0.220
CCLS49 30/03/2017 Call 7.750 1.185 1.185 0.000   0 1.185
CCLS79 30/03/2017 Put 7.750 0.285 0.285 0.000   0 0.285
CCLEY9 30/03/2017 Call 8.000 0.990 0.990 0.000   0 0.990
CCLEZ9 30/03/2017 Put 8.000 0.370 0.370 0.000   0 0.370
CCLS29 30/03/2017 Call 8.250 0.820 0.820 0.000   0 0.820
CCLS39 30/03/2017 Put 8.250 0.470 0.470 0.000   0 0.470
CCLTD9 30/03/2017 Call 8.260 0.690 0.690 0.000   0 0.690
CCLTE9 30/03/2017 Put 8.260 0.470 0.470 0.000   20 0.470
CCLDY9 30/03/2017 Call 8.500 0.670 0.670 0.000   10 0.670
CCLDZ9 30/03/2017 Put 8.500 0.585 0.585 0.000   140 0.585
CCLTG9 30/03/2017 Call 8.510 0.560 0.560 0.000   0 0.560
CCLTF9 30/03/2017 Put 8.510 0.585 0.585 0.000   0 0.585
CCLSC9 30/03/2017 Call 8.750 0.540 0.540 0.000   100 0.540
CCLSD9 30/03/2017 Put 8.750 0.720 0.720 0.000   0 0.720
CCLTH9 30/03/2017 Call 8.760 0.450 0.450 0.000   0 0.450
CCLTI9 30/03/2017 Put 8.760 0.720 0.720 0.000   10 0.720
CCLEU9 30/03/2017 Call 9.000 0.430 0.430 0.000   350 0.430
CCLEV9 30/03/2017 Put 9.000 0.870 0.870 0.000   50 0.870
CCLTK9 30/03/2017 Call 9.010 0.360 0.360 0.000   0 0.360
CCLTJ9 30/03/2017 Put 9.010 0.870 0.870 0.000   0 0.870
CCLRX9 30/03/2017 Call 9.250 0.335 0.335 0.000   0 0.335
CCLRY9 30/03/2017 Put 9.250 1.035 1.035 0.000   0 1.035
CCLTL9 30/03/2017 Call 9.260 0.280 0.280 0.000   0 0.280
CCLTM9 30/03/2017 Put 9.260 1.035 1.035 0.000   0 1.035
CCLEW9 30/03/2017 Call 9.500 0.260 0.260 0.000   150 0.260
CCLEX9 30/03/2017 Put 9.500 1.220 1.220 0.000   0 1.220
CCLSA9 30/03/2017 Call 9.750 0.200 0.200 0.000   0 0.200
CCLSB9 30/03/2017 Put 9.750 1.415 1.415 0.000   0 1.415
CCLE79 30/03/2017 Call 10.000 0.155 0.155 0.150 50 50 0.155
CCLE89 30/03/2017 Put 10.000 1.620 1.620 0.000   0 1.620
CCLS89 30/03/2017 Call 10.250 0.115 0.115 0.000   0 0.115
CCLS99 30/03/2017 Put 10.250 1.835 1.835 0.000   0 1.835
CCLES9 30/03/2017 Call 10.500 0.090 0.090 0.000   0 0.090
CCLET9 30/03/2017 Put 10.500 2.055 2.055 0.000   0 2.055
CCLUE9 30/03/2017 Call 10.750 0.070 0.070 0.000   0 0.070
CCLUF9 30/03/2017 Put 10.750 2.285 2.285 0.000   0 2.285
CCLEK9 30/03/2017 Call 11.000 0.055 0.055 0.000   0 0.055
CCLEL9 30/03/2017 Put 11.000 2.520 2.520 0.000   0 2.520
CCLFG9 30/03/2017 Call 11.500 0.030 0.030 0.000   0 0.030
CCLFH9 30/03/2017 Put 11.500 3.005 3.005 0.000   0 3.005
CCLUQ9 30/03/2017 Call 12.500 0.010 0.010 0.000   0 0.010
CCLUR9 30/03/2017 Put 12.500 3.985 3.985 0.000   0 3.985
CCLUP9 30/03/2017 Call 12.510 0.010 0.010 0.000   0 0.010
CCLUO9 30/03/2017 Put 12.510 3.970 3.970 0.000   0 3.970
CCLUT9 30/03/2017 Call 12.750 0.008 0.008 0.000   0 0.008
CCLUS9 30/03/2017 Put 12.750 4.230 4.230 0.000   0 4.230
CCLUM9 30/03/2017 Call 12.760 0.008 0.008 0.000   0 0.008
CCLUN9 30/03/2017 Put 12.760 4.215 4.215 0.000   38 4.215
CCLLS9 29/06/2017 Call 6.000 2.865 2.865 0.000   0 2.865
CCLLT9 29/06/2017 Put 6.000 0.040 0.040 0.000   0 0.040
CCLYG9 29/06/2017 Call 6.250 2.620 2.620 0.000   0 2.620
CCLYH9 29/06/2017 Put 6.250 0.060 0.060 0.000   0 0.060
CCLLC9 29/06/2017 Call 6.500 2.370 2.370 0.000   0 2.370
CCLLD9 29/06/2017 Put 6.500 0.090 0.090 0.000   0 0.090
CCLWY9 29/06/2017 Call 6.750 2.120 2.120 0.000   0 2.120
CCLWZ9 29/06/2017 Put 6.750 0.125 0.125 0.000   0 0.125
CCLKH9 29/06/2017 Call 7.000 1.875 1.875 0.000   0 1.875
CCLKI9 29/06/2017 Put 7.000 0.170 0.170 0.000   0 0.170
CCLX19 29/06/2017 Call 7.250 1.640 1.640 0.000   0 1.640
CCLX29 29/06/2017 Put 7.250 0.220 0.220 0.000   0 0.220
CCLKF9 29/06/2017 Call 7.500 1.420 1.420 0.000   0 1.420
CCLKG9 29/06/2017 Put 7.500 0.285 0.285 0.000   0 0.285
CCLWW9 29/06/2017 Call 7.750 1.215 1.215 0.000   0 1.215
CCLWX9 29/06/2017 Put 7.750 0.355 0.355 0.000   0 0.355
CCLK19 29/06/2017 Call 8.000 1.030 1.030 0.000   0 1.030
CCLK29 29/06/2017 Put 8.000 0.445 0.445 0.000   0 0.445
CCLX39 29/06/2017 Call 8.250 0.870 0.870 0.000   0 0.870
CCLX49 29/06/2017 Put 8.250 0.550 0.550 0.000   0 0.550
CCLKD9 29/06/2017 Call 8.500 0.725 0.725 0.000   0 0.725
CCLKE9 29/06/2017 Put 8.500 0.665 0.665 0.000   0 0.665
CCLWU9 29/06/2017 Call 8.750 0.595 0.595 0.000   15 0.595
CCLWV9 29/06/2017 Put 8.750 0.795 0.795 0.000   0 0.795
CCLK39 29/06/2017 Call 9.000 0.485 0.485 0.000   0 0.485
CCLK49 29/06/2017 Put 9.000 0.945 0.945 0.000   0 0.945
CCLYM9 29/06/2017 Call 9.010 0.455 0.455 0.000   40 0.455
CCLYN9 29/06/2017 Put 9.010 0.930 0.930 0.000   0 0.930
CCLX59 29/06/2017 Call 9.250 0.395 0.395 0.000   0 0.395
CCLX69 29/06/2017 Put 9.250 1.105 1.105 0.000   0 1.105
CCLK99 29/06/2017 Call 9.500 0.315 0.315 0.000   0 0.315
CCLKA9 29/06/2017 Put 9.500 1.280 1.280 0.000   0 1.280
CCLYP9 29/06/2017 Call 9.510 0.300 0.300 0.000   0 0.300
CCLYO9 29/06/2017 Put 9.510 1.260 1.260 0.000   0 1.260
CCLX99 29/06/2017 Call 9.750 0.250 0.250 0.000   0 0.250
CCLXA9 29/06/2017 Put 9.750 1.465 1.465 0.000   0 1.465
CCLK59 29/06/2017 Call 10.000 0.200 0.200 0.000   0 0.200
CCLK69 29/06/2017 Put 10.000 1.665 1.665 0.000   0 1.665
CCLYQ9 29/06/2017 Call 10.010 0.190 0.190 0.000   0 0.190
CCLYR9 29/06/2017 Put 10.010 1.635 1.635 0.000   0 1.635
CCLX79 29/06/2017 Call 10.250 0.160 0.160 0.000   0 0.160
CCLX89 29/06/2017 Put 10.250 1.875 1.875 0.000   0 1.875
CCLKB9 29/06/2017 Call 10.500 0.125 0.125 0.000   0 0.125
CCLKC9 29/06/2017 Put 10.500 2.095 2.095 0.000   0 2.095
CCLZ49 29/06/2017 Call 10.750 0.105 0.105 0.000   0 0.105
CCLZ59 29/06/2017 Put 10.750 2.325 2.325 0.000   0 2.325
CCLK79 29/06/2017 Call 11.000 0.085 0.085 0.000   0 0.085
CCLK89 29/06/2017 Put 11.000 2.555 2.555 0.000   0 2.555
CCLKP9 29/06/2017 Call 11.500 0.055 0.055 0.000   0 0.055
CCLKQ9 29/06/2017 Put 11.500 3.020 3.020 0.000   0 3.020
CCLYI9 28/09/2017 Call 6.000 2.860 2.860 0.000   0 2.860
CCLYJ9 28/09/2017 Put 6.000 0.055 0.055 0.000   0 0.055
CCLSW9 28/09/2017 Call 6.500 2.360 2.360 0.000   0 2.360
CCLSX9 28/09/2017 Put 6.500 0.115 0.115 0.000   0 0.115
CCLSQ9 28/09/2017 Call 7.000 1.865 1.865 0.000   0 1.865
CCLSR9 28/09/2017 Put 7.000 0.220 0.220 0.000   0 0.220
CCLSE9 28/09/2017 Call 7.500 1.410 1.410 0.000   0 1.410
CCLSF9 28/09/2017 Put 7.500 0.375 0.375 0.000   0 0.375
CCLSU9 28/09/2017 Call 8.000 1.035 1.035 0.000   0 1.035
CCLSV9 28/09/2017 Put 8.000 0.580 0.580 0.000   0 0.580
CCLSG9 28/09/2017 Call 8.500 0.755 0.755 0.000   0 0.755
CCLSH9 28/09/2017 Put 8.500 0.840 0.840 0.000   0 0.840
CCLSS9 28/09/2017 Call 9.000 0.540 0.540 0.000   0 0.540
CCLST9 28/09/2017 Put 9.000 1.150 1.150 0.000   0 1.150
CCLSO9 28/09/2017 Call 9.500 0.380 0.380 0.000   0 0.380
CCLSP9 28/09/2017 Put 9.500 1.500 1.500 0.000   0 1.500
CCLSK9 28/09/2017 Call 10.000 0.265 0.265 0.000   0 0.265
CCLSL9 28/09/2017 Put 10.000 1.890 1.890 0.000   0 1.890
CCLSM9 28/09/2017 Call 10.500 0.180 0.180 0.000   0 0.180
CCLSN9 28/09/2017 Put 10.500 2.305 2.305 0.000   0 2.305
CCLSI9 28/09/2017 Call 11.000 0.120 0.120 0.000   0 0.120
CCLSJ9 28/09/2017 Put 11.000 2.740 2.740 0.000   0 2.740
CCLUG9 28/09/2017 Call 11.500 0.080 0.080 0.000   0 0.080
CCLUH9 28/09/2017 Put 11.500 3.195 3.195 0.000   0 3.195
CCLYK9 21/12/2017 Call 6.000 2.860 2.860 0.000   0 2.860
CCLYL9 21/12/2017 Put 6.000 0.070 0.070 0.000   0 0.070
CCLXS9 21/12/2017 Call 6.500 2.360 2.360 0.000   0 2.360
CCLXT9 21/12/2017 Put 6.500 0.145 0.145 0.000   0 0.145
CCLXG9 21/12/2017 Call 7.000 1.870 1.870 0.000   0 1.870
CCLXH9 21/12/2017 Put 7.000 0.260 0.260 0.000   0 0.260
CCLXQ9 21/12/2017 Call 7.500 1.435 1.435 0.000   0 1.435
CCLXR9 21/12/2017 Put 7.500 0.420 0.420 0.000   0 0.420
CCLXB9 21/12/2017 Call 8.000 1.090 1.090 0.000   0 1.090
CCLXC9 21/12/2017 Put 8.000 0.635 0.635 0.000   0 0.635
CCLXM9 21/12/2017 Call 8.500 0.825 0.825 0.000   0 0.825
CCLXN9 21/12/2017 Put 8.500 0.895 0.895 0.000   0 0.895
CCLXI9 21/12/2017 Call 9.000 0.615 0.615 0.000   0 0.615
CCLXJ9 21/12/2017 Put 9.000 1.200 1.200 0.000   0 1.200
CCLXK9 21/12/2017 Call 9.500 0.455 0.455 0.000   0 0.455
CCLXL9 21/12/2017 Put 9.500 1.545 1.545 0.000   0 1.545
CCLXD9 21/12/2017 Call 10.000 0.330 0.330 0.000   0 0.330
CCLXF9 21/12/2017 Put 10.000 1.930 1.930 0.000   0 1.930
CCLXO9 21/12/2017 Call 10.500 0.240 0.240 0.000   0 0.240
CCLXP9 21/12/2017 Put 10.500 2.335 2.335 0.000   0 2.335
CCLYW9 21/12/2017 Call 11.000 0.175 0.175 0.000   0 0.175
CCLYX9 21/12/2017 Put 11.000 2.765 2.765 0.000   0 2.765

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.