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 10.510 Up 0.010 10.480 10.530 10.600 10.670 10.440 1,634,023 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLF88 28/05/2015 Call 7.000 3.525 3.525 0.000   0 3.525
CCLF98 28/05/2015 Put 7.000 0.000 0.000 0.000   0 0.000
CCLF48 28/05/2015 Call 7.250 3.275 3.275 0.000   0 3.275
CCLF58 28/05/2015 Put 7.250 0.000 0.000 0.000   0 0.000
CCLEF8 28/05/2015 Call 7.500 3.025 3.025 0.000   0 3.025
CCLEG8 28/05/2015 Put 7.500 0.000 0.000 0.000   450 0.000
CCLDZ8 28/05/2015 Call 7.750 2.780 2.780 0.000   0 2.780
CCLE38 28/05/2015 Put 7.750 0.001 0.001 0.000   450 0.001
CCLE68 28/05/2015 Call 8.000 2.530 2.530 0.000   0 2.530
CCLE78 28/05/2015 Put 8.000 0.002 0.002 0.000   0 0.002
CCLER8 28/05/2015 Call 8.250 2.280 2.280 0.000   0 2.280
CCLES8 28/05/2015 Put 8.250 0.004 0.004 0.000   0 0.004
CCLEH8 28/05/2015 Call 8.500 2.035 2.035 0.000   0 2.035
CCLEI8 28/05/2015 Put 8.500 0.008 0.008 0.000   0 0.008
CCLEX8 28/05/2015 Call 8.750 1.790 1.790 0.000   0 1.790
CCLEY8 28/05/2015 Put 8.750 0.015 0.015 0.000   0 0.015
CCLEP8 28/05/2015 Call 9.000 1.545 1.545 0.000   0 1.545
CCLEQ8 28/05/2015 Put 9.000 0.020 0.020 0.000   150 0.020
CCLI58 28/05/2015 Call 9.010 1.535 1.535 0.000   0 1.535
CCLI68 28/05/2015 Put 9.010 0.020 0.020 0.000   0 0.020
CCLEL8 28/05/2015 Call 9.250 1.305 1.305 0.000   0 1.305
CCLEM8 28/05/2015 Put 9.250 0.030 0.030 0.000   0 0.030
CCLE88 28/05/2015 Call 9.500 1.070 1.070 0.000   0 1.070
CCLE98 28/05/2015 Put 9.500 0.045 0.045 0.000   820 0.045
CCLEZ8 28/05/2015 Call 9.750 0.845 0.845 0.000   146 0.845
CCLF18 28/05/2015 Put 9.750 0.070 0.070 0.000   100 0.070
CCLJS8 28/05/2015 Call 9.760 0.835 0.835 0.000   0 0.835
CCLJL8 28/05/2015 Put 9.760 0.075 0.075 0.000   10 0.075
CCLEN8 28/05/2015 Call 10.000 0.635 0.635 0.000   155 0.635
CCLEO8 28/05/2015 Put 10.000 0.115 0.115 0.000   100 0.115
CCLK78 28/05/2015 Call 10.010 0.630 0.630 0.000   0 0.630
CCLK68 28/05/2015 Put 10.010 0.115 0.115 0.000   120 0.115
CCLEJ8 28/05/2015 Call 10.250 0.455 0.455 0.000   245 0.455
CCLEK8 28/05/2015 Put 10.250 0.180 0.180 0.000   130 0.180
CCLE48 28/05/2015 Call 10.500 0.305 0.305 0.000   734 0.305
CCLE58 28/05/2015 Put 10.500 0.275 0.275 0.250 90 1,170 0.275
CCLEV8 28/05/2015 Call 10.750 0.190 0.190 0.180 160 475 0.190
CCLEW8 28/05/2015 Put 10.750 0.405 0.405 0.000   270 0.405
CCLET8 28/05/2015 Call 11.000 0.115 0.115 0.115 50 860 0.115
CCLEU8 28/05/2015 Put 11.000 0.570 0.570 0.000   150 0.570
CCLI38 28/05/2015 Call 11.250 0.065 0.065 0.000   2,531 0.065
CCLI48 28/05/2015 Put 11.250 0.765 0.765 0.000   175 0.765
CCLNV8 28/05/2015 Call 11.260 0.065 0.065 0.000   60 0.065
CCLNU8 28/05/2015 Put 11.260 0.765 0.765 0.000   33 0.765
CCLIK8 28/05/2015 Call 11.500 0.035 0.035 0.000   474 0.035
CCLIL8 28/05/2015 Put 11.500 0.990 0.990 0.000   0 0.990
CCLNS8 28/05/2015 Call 11.510 0.035 0.035 0.000   0 0.035
CCLNT8 28/05/2015 Put 11.510 0.985 0.985 0.000   123 0.985
CCLKU8 28/05/2015 Call 11.750 0.020 0.020 0.000   0 0.020
CCLKV8 28/05/2015 Put 11.750 1.240 1.240 0.000   0 1.240
CCLPQ8 28/05/2015 Call 11.760 0.020 0.020 0.000   0 0.020
CCLPP8 28/05/2015 Put 11.760 1.225 1.225 0.000   200 1.225
CCLLB8 28/05/2015 Call 12.000 0.010 0.010 0.000   0 0.010
CCLLC8 28/05/2015 Put 12.000 1.490 1.490 0.000   0 1.490
CCLL98 28/05/2015 Call 12.250 0.007 0.007 0.000   0 0.007
CCLLA8 28/05/2015 Put 12.250 1.740 1.740 0.000   0 1.740
CCLN38 28/05/2015 Call 12.260 0.007 0.007 0.000   0 0.007
CCLN28 28/05/2015 Put 12.260 1.725 1.725 0.000   0 1.725
CCLN68 28/05/2015 Call 12.500 0.003 0.003 0.000   0 0.003
CCLN78 28/05/2015 Put 12.500 1.990 1.990 0.000   0 1.990
CCLNY8 28/05/2015 Call 12.750 0.002 0.002 0.000   0 0.002
CCLNZ8 28/05/2015 Put 12.750 2.240 2.240 0.000   0 2.240
CCLM28 28/05/2015 Call 15.500 0.000 0.000 0.000   0 0.000
CCLM18 28/05/2015 Put 15.500 4.990 4.990 0.000   0 4.990
CCLLY8 28/05/2015 Call 15.510 0.000 0.000 0.000   0 0.000
CCLLZ8 28/05/2015 Put 15.510 4.970 4.970 0.000   182 4.970
CCLZA7 25/06/2015 Call 6.720 3.815 3.815 0.000   0 3.815
CCLZB7 25/06/2015 Put 6.720 0.000 0.000 0.000   0 0.000
CCLK97 25/06/2015 Call 6.970 3.570 3.570 0.000   0 3.570
CCLKA7 25/06/2015 Put 6.970 0.001 0.001 0.000   0 0.001
CCLUM7 25/06/2015 Call 7.220 3.320 3.320 0.000   0 3.320
CCLUN7 25/06/2015 Put 7.220 0.002 0.002 0.000   0 0.002
CCLK77 25/06/2015 Call 7.460 3.080 3.080 0.000   0 3.080
CCLK87 25/06/2015 Put 7.460 0.003 0.003 0.000   0 0.003
CCLQT7 25/06/2015 Call 7.710 2.835 2.835 0.000   0 2.835
CCLQU7 25/06/2015 Put 7.710 0.006 0.006 0.000   180 0.006
CCLGZ7 25/06/2015 Call 7.960 2.585 2.585 0.000   0 2.585
CCLI17 25/06/2015 Put 7.960 0.010 0.010 0.000   0 0.010
CCLQH7 25/06/2015 Call 8.210 2.340 2.340 0.000   0 2.340
CCLQI7 25/06/2015 Put 8.210 0.015 0.015 0.000   180 0.015
CCLGX7 25/06/2015 Call 8.460 2.095 2.095 0.000   0 2.095
CCLGY7 25/06/2015 Put 8.460 0.020 0.020 0.000   30 0.020
CCLQV7 25/06/2015 Call 8.710 1.855 1.855 0.000   0 1.855
CCLQW7 25/06/2015 Put 8.710 0.030 0.030 0.000   4 0.030
CCLYB9 25/06/2015 Call 8.960 1.615 1.615 0.000   0 1.615
CCLYC9 25/06/2015 Put 8.960 0.040 0.040 0.000   45 0.040
CCLQJ7 25/06/2015 Call 9.210 1.380 1.380 0.000   53 1.380
CCLQK7 25/06/2015 Put 9.210 0.050 0.050 0.000   1,015 0.050
CCLRY9 25/06/2015 Call 9.460 1.150 1.150 0.000   0 1.150
CCLRZ9 25/06/2015 Put 9.460 0.075 0.075 0.000   1,352 0.075
CCLQR7 25/06/2015 Call 9.710 0.935 0.935 0.000   1,350 0.935
CCLQS7 25/06/2015 Put 9.710 0.105 0.105 0.000   114 0.105
CCLJT8 25/06/2015 Call 9.720 0.930 0.930 0.000   80 0.930
CCLJU8 25/06/2015 Put 9.720 0.105 0.105 0.000   0 0.105
CCLQ39 25/06/2015 Call 9.960 0.735 0.735 0.000   252 0.735
CCLQ49 25/06/2015 Put 9.960 0.155 0.155 0.000   45 0.155
CCLFO8 25/06/2015 Call 9.970 0.730 0.730 0.000   170 0.730
CCLFN8 25/06/2015 Put 9.970 0.155 0.155 0.000   200 0.155
CCLQL7 25/06/2015 Call 10.200 0.565 0.565 0.000   0 0.565
CCLQM7 25/06/2015 Put 10.200 0.220 0.220 0.000   80 0.220
CCLFF8 25/06/2015 Call 10.210 0.560 0.560 0.000   0 0.560
CCLFG8 25/06/2015 Put 10.210 0.225 0.225 0.000   0 0.225
CCLNP9 25/06/2015 Call 10.450 0.415 0.415 0.000   100 0.415
CCLNQ9 25/06/2015 Put 10.450 0.315 0.315 0.000   90 0.315
CCLFI8 25/06/2015 Call 10.460 0.405 0.405 0.000   25 0.405
CCLFH8 25/06/2015 Put 10.460 0.320 0.320 0.000   0 0.320
CCLQP7 25/06/2015 Call 10.700 0.290 0.290 0.000   1,066 0.290
CCLQQ7 25/06/2015 Put 10.700 0.440 0.440 0.000   33 0.440
CCLK48 25/06/2015 Call 10.950 0.195 0.195 0.000   1,633 0.195
CCLK58 25/06/2015 Put 10.950 0.590 0.590 0.000   30 0.590
CCLWR7 25/06/2015 Call 10.960 0.195 0.195 0.000   140 0.195
CCLWQ7 25/06/2015 Put 10.960 0.590 0.590 0.000   435 0.590
CCLQN7 25/06/2015 Call 11.200 0.130 0.130 0.000   1,090 0.130
CCLQO7 25/06/2015 Put 11.200 0.765 0.765 0.000   30 0.765
CCLWS7 25/06/2015 Call 11.210 0.125 0.125 0.000   700 0.125
CCLWT7 25/06/2015 Put 11.210 0.765 0.765 0.000   245 0.765
CCLJM8 25/06/2015 Call 11.450 0.085 0.085 0.000   1,250 0.085
CCLJN8 25/06/2015 Put 11.450 0.965 0.965 0.000   0 0.965
CCLKC8 25/06/2015 Call 11.700 0.055 0.055 0.000   70 0.055
CCLKD8 25/06/2015 Put 11.700 1.190 1.190 0.000   0 1.190
CCLJO8 25/06/2015 Call 11.950 0.035 0.035 0.000   1,152 0.035
CCLJP8 25/06/2015 Put 11.950 1.440 1.440 0.000   54 1.440
CCLLD8 25/06/2015 Call 12.190 0.025 0.025 0.000   120 0.025
CCLLE8 25/06/2015 Put 12.190 1.680 1.680 0.000   0 1.680
CCLJW8 25/06/2015 Call 12.440 0.015 0.015 0.000   0 0.015
CCLJX8 25/06/2015 Put 12.440 1.930 1.930 0.000   0 1.930
CCLF28 25/06/2015 Call 12.450 0.015 0.015 0.000   0 0.015
CCLF38 25/06/2015 Put 12.450 1.895 1.895 0.000   2,200 1.895
CCLP18 25/06/2015 Call 12.690 0.010 0.010 0.000   0 0.010
CCLP28 25/06/2015 Put 12.690 2.180 2.180 0.000   0 2.180
CCLJQ8 25/06/2015 Call 12.940 0.006 0.006 0.000   0 0.006
CCLJR8 25/06/2015 Put 12.940 2.430 2.430 0.000   0 2.430
CCLNN8 25/06/2015 Call 12.950 0.006 0.006 0.000   0 0.006
CCLNM8 25/06/2015 Put 12.950 2.390 2.390 0.000   322 2.390
CCLJI8 25/06/2015 Call 13.440 0.002 0.002 0.000   0 0.002
CCLJJ8 25/06/2015 Put 13.440 2.930 2.930 0.000   0 2.930
CCLLW8 25/06/2015 Call 15.430 0.000 0.000 0.000   0 0.000
CCLLX8 25/06/2015 Put 15.430 4.920 4.920 0.000   0 4.920
CCLLT8 25/06/2015 Call 15.440 0.000 0.000 0.000   0 0.000
CCLLU8 25/06/2015 Put 15.440 4.870 4.870 0.000   133 4.870
CCLIM8 30/07/2015 Call 8.000 2.575 2.575 0.000   0 2.575
CCLIN8 30/07/2015 Put 8.000 0.020 0.020 0.000   0 0.020
CCLJ98 30/07/2015 Call 8.250 2.330 2.330 0.000   0 2.330
CCLJA8 30/07/2015 Put 8.250 0.025 0.025 0.000   0 0.025
CCLJ78 30/07/2015 Call 8.500 2.090 2.090 0.000   0 2.090
CCLJ88 30/07/2015 Put 8.500 0.035 0.035 0.000   0 0.035
CCLIW8 30/07/2015 Call 8.750 1.850 1.850 0.000   0 1.850
CCLIX8 30/07/2015 Put 8.750 0.045 0.045 0.000   0 0.045
CCLIO8 30/07/2015 Call 9.000 1.620 1.620 0.000   0 1.620
CCLIP8 30/07/2015 Put 9.000 0.060 0.060 0.000   0 0.060
CCLJB8 30/07/2015 Call 9.250 1.395 1.395 0.000   0 1.395
CCLJC8 30/07/2015 Put 9.250 0.080 0.080 0.000   150 0.080
CCLJ18 30/07/2015 Call 9.500 1.175 1.175 0.000   0 1.175
CCLJ28 30/07/2015 Put 9.500 0.110 0.110 0.000   0 0.110
CCLIS8 30/07/2015 Call 9.750 0.970 0.970 0.000   0 0.970
CCLIT8 30/07/2015 Put 9.750 0.155 0.155 0.000   0 0.155
CCLJD8 30/07/2015 Call 10.000 0.785 0.785 0.000   226 0.785
CCLJE8 30/07/2015 Put 10.000 0.220 0.220 0.000   0 0.220
CCLJ58 30/07/2015 Call 10.250 0.615 0.615 0.000   12 0.615
CCLJ68 30/07/2015 Put 10.250 0.300 0.300 0.000   0 0.300
CCLIY8 30/07/2015 Call 10.500 0.470 0.470 0.000   74 0.470
CCLIZ8 30/07/2015 Put 10.500 0.405 0.405 0.000   100 0.405
CCLIQ8 30/07/2015 Call 10.750 0.350 0.350 0.000   100 0.350
CCLIR8 30/07/2015 Put 10.750 0.535 0.535 0.000   50 0.535
CCLJF8 30/07/2015 Call 11.000 0.255 0.255 0.000   0 0.255
CCLJG8 30/07/2015 Put 11.000 0.690 0.690 0.000   110 0.690
CCLJ38 30/07/2015 Call 11.250 0.180 0.180 0.000   27 0.180
CCLJ48 30/07/2015 Put 11.250 0.870 0.870 0.000   0 0.870
CCLIU8 30/07/2015 Call 11.500 0.130 0.130 0.000   0 0.130
CCLIV8 30/07/2015 Put 11.500 1.065 1.065 0.000   0 1.065
CCLKW8 30/07/2015 Call 11.750 0.090 0.090 0.000   0 0.090
CCLKX8 30/07/2015 Put 11.750 1.280 1.280 0.000   0 1.280
CCLPS8 30/07/2015 Call 11.760 0.085 0.085 0.000   0 0.085
CCLPR8 30/07/2015 Put 11.760 1.265 1.265 0.000   0 1.265
CCLLF8 30/07/2015 Call 12.000 0.060 0.060 0.000   0 0.060
CCLLG8 30/07/2015 Put 12.000 1.510 1.510 0.000   0 1.510
CCLLH8 30/07/2015 Call 12.250 0.045 0.045 0.000   0 0.045
CCLLI8 30/07/2015 Put 12.250 1.745 1.745 0.000   0 1.745
CCLN88 30/07/2015 Call 12.500 0.035 0.035 0.000   0 0.035
CCLN98 30/07/2015 Put 12.500 1.995 1.995 0.000   0 1.995
CCLP38 30/07/2015 Call 12.750 0.030 0.030 0.000   0 0.030
CCLP48 30/07/2015 Put 12.750 2.240 2.240 0.000   0 2.240
CCLMX8 27/08/2015 Call 8.500 2.115 2.115 0.000   0 2.115
CCLMY8 27/08/2015 Put 8.500 0.065 0.065 0.000   0 0.065
CCLMV8 27/08/2015 Call 8.750 1.885 1.885 0.000   0 1.885
CCLMW8 27/08/2015 Put 8.750 0.085 0.085 0.000   150 0.085
CCLM98 27/08/2015 Call 9.000 1.660 1.660 0.000   0 1.660
CCLMA8 27/08/2015 Put 9.000 0.115 0.115 0.000   0 0.115
CCLMD8 27/08/2015 Call 9.250 1.440 1.440 0.000   0 1.440
CCLME8 27/08/2015 Put 9.250 0.155 0.155 0.000   0 0.155
CCLMN8 27/08/2015 Call 9.500 1.235 1.235 0.000   0 1.235
CCLMO8 27/08/2015 Put 9.500 0.210 0.210 0.000   450 0.210
CCLMT8 27/08/2015 Call 9.750 1.040 1.040 0.000   0 1.040
CCLMU8 27/08/2015 Put 9.750 0.275 0.275 0.255 298 298 0.275
CCLM78 27/08/2015 Call 10.000 0.865 0.865 0.000   0 0.865
CCLM88 27/08/2015 Put 10.000 0.360 0.360 0.000   80 0.360
CCLMB8 27/08/2015 Call 10.250 0.700 0.700 0.000   0 0.700
CCLMC8 27/08/2015 Put 10.250 0.465 0.465 0.000   0 0.465
CCLMJ8 27/08/2015 Call 10.500 0.560 0.560 0.000   0 0.560
CCLMK8 27/08/2015 Put 10.500 0.585 0.585 0.000   299 0.585
CCLMP8 27/08/2015 Call 10.750 0.440 0.440 0.000   40 0.440
CCLMQ8 27/08/2015 Put 10.750 0.730 0.730 0.000   0 0.730
CCLM58 27/08/2015 Call 11.000 0.340 0.340 0.000   0 0.340
CCLM68 27/08/2015 Put 11.000 0.890 0.890 0.000   0 0.890
CCLMF8 27/08/2015 Call 11.250 0.255 0.255 0.000   0 0.255
CCLMG8 27/08/2015 Put 11.250 1.070 1.070 0.000   0 1.070
CCLML8 27/08/2015 Call 11.500 0.195 0.195 0.000   0 0.195
CCLMM8 27/08/2015 Put 11.500 1.265 1.265 0.000   0 1.265
CCLMR8 27/08/2015 Call 11.750 0.145 0.145 0.160 149 149 0.145
CCLMS8 27/08/2015 Put 11.750 1.475 1.475 0.000   0 1.475
CCLPT8 27/08/2015 Call 11.760 0.110 0.110 0.000   0 0.110
CCLPU8 27/08/2015 Put 11.760 1.485 1.485 0.000   0 1.485
CCLM38 27/08/2015 Call 12.000 0.105 0.105 0.120 298 298 0.105
CCLM48 27/08/2015 Put 12.000 1.690 1.690 0.000   0 1.690
CCLMH8 27/08/2015 Call 12.250 0.080 0.080 0.090 149 149 0.080
CCLMI8 27/08/2015 Put 12.250 1.920 1.920 0.000   0 1.920
CCLNK8 27/08/2015 Call 12.500 0.065 0.065 0.000   0 0.065
CCLNL8 27/08/2015 Put 12.500 2.155 2.155 0.000   0 2.155
CCLP58 27/08/2015 Call 12.750 0.050 0.050 0.000   0 0.050
CCLP68 27/08/2015 Put 12.750 2.390 2.390 0.000   0 2.390
CCLZC7 24/09/2015 Call 6.750 3.815 3.815 0.000   0 3.815
CCLZD7 24/09/2015 Put 6.750 0.020 0.020 0.000   150 0.020
CCLKB7 24/09/2015 Call 7.000 3.570 3.570 0.000   0 3.570
CCLKC7 24/09/2015 Put 7.000 0.025 0.025 0.000   198 0.025
CCLWY7 24/09/2015 Call 7.250 3.325 3.325 0.000   0 3.325
CCLWZ7 24/09/2015 Put 7.250 0.030 0.030 0.000   0 0.030
CCLI47 24/09/2015 Call 7.500 3.080 3.080 0.000   0 3.080
CCLI57 24/09/2015 Put 7.500 0.035 0.035 0.000   15 0.035
CCLX77 24/09/2015 Call 7.750 2.835 2.835 0.000   0 2.835
CCLX87 24/09/2015 Put 7.750 0.045 0.045 0.000   300 0.045
CCLI67 24/09/2015 Call 8.000 2.595 2.595 0.000   0 2.595
CCLI77 24/09/2015 Put 8.000 0.050 0.050 0.000   25 0.050
CCLX57 24/09/2015 Call 8.250 2.355 2.355 0.000   0 2.355
CCLX67 24/09/2015 Put 8.250 0.065 0.065 0.000   0 0.065
CCLI27 24/09/2015 Call 8.500 2.120 2.120 0.000   0 2.120
CCLI37 24/09/2015 Put 8.500 0.085 0.085 0.000   10 0.085
CCLX97 24/09/2015 Call 8.750 1.890 1.890 0.000   0 1.890
CCLXA7 24/09/2015 Put 8.750 0.110 0.110 0.000   107 0.110
CCLXY9 24/09/2015 Call 9.000 1.665 1.665 0.000   0 1.665
CCLXZ9 24/09/2015 Put 9.000 0.145 0.145 0.000   15 0.145
CCLCG8 24/09/2015 Call 9.010 1.515 1.515 0.000   0 1.515
CCLCH8 24/09/2015 Put 9.010 0.145 0.145 0.000   0 0.145
CCLX37 24/09/2015 Call 9.250 1.445 1.445 0.000   10 1.445
CCLX47 24/09/2015 Put 9.250 0.190 0.190 0.000   233 0.190
CCLCJ8 24/09/2015 Call 9.260 1.310 1.310 0.000   0 1.310
CCLCI8 24/09/2015 Put 9.260 0.185 0.185 0.000   0 0.185
CCLS19 24/09/2015 Call 9.500 1.240 1.240 0.000   62 1.240
CCLS29 24/09/2015 Put 9.500 0.240 0.240 0.000   85 0.240
CCLCK8 24/09/2015 Call 9.510 1.120 1.120 0.000   0 1.120
CCLCL8 24/09/2015 Put 9.510 0.240 0.240 0.000   0 0.240
CCLXB7 24/09/2015 Call 9.750 1.045 1.045 0.000   165 1.045
CCLXC7 24/09/2015 Put 9.750 0.310 0.310 0.000   160 0.310
CCLCN8 24/09/2015 Call 9.760 0.940 0.940 0.000   0 0.940
CCLCM8 24/09/2015 Put 9.760 0.310 0.310 0.000   0 0.310
CCLEQ9 24/09/2015 Call 10.000 0.865 0.865 0.000   130 0.865
CCLER9 24/09/2015 Put 10.000 0.395 0.395 0.000   130 0.395
CCLCO8 24/09/2015 Call 10.010 0.775 0.775 0.000   125 0.775
CCLCP8 24/09/2015 Put 10.010 0.395 0.395 0.000   300 0.395
CCLX17 24/09/2015 Call 10.250 0.705 0.705 0.000   157 0.705
CCLX27 24/09/2015 Put 10.250 0.500 0.500 0.000   150 0.500
CCLEG9 24/09/2015 Call 10.500 0.565 0.565 0.000   280 0.565
CCLEH9 24/09/2015 Put 10.500 0.620 0.620 0.000   50 0.620
CCLXD7 24/09/2015 Call 10.750 0.450 0.450 0.000   325 0.450
CCLXF7 24/09/2015 Put 10.750 0.765 0.765 0.000   0 0.765
CCLKJ8 24/09/2015 Call 10.760 0.400 0.400 0.000   0 0.400
CCLKI8 24/09/2015 Put 10.760 0.760 0.760 0.000   0 0.760
CCLEO9 24/09/2015 Call 11.000 0.350 0.350 0.000   466 0.350
CCLEP9 24/09/2015 Put 11.000 0.925 0.925 0.000   0 0.925
CCLKG8 24/09/2015 Call 11.010 0.310 0.310 0.000   0 0.310
CCLKH8 24/09/2015 Put 11.010 0.920 0.920 0.000   180 0.920
CCLC98 24/09/2015 Call 11.250 0.270 0.270 0.000   60 0.270
CCLCF8 24/09/2015 Put 11.250 1.100 1.100 0.000   0 1.100
CCLE99 24/09/2015 Call 11.500 0.210 0.210 0.000   630 0.210
CCLEF9 24/09/2015 Put 11.500 1.295 1.295 0.000   0 1.295
CCLKY8 24/09/2015 Call 11.750 0.160 0.160 0.000   297 0.160
CCLKZ8 24/09/2015 Put 11.750 1.495 1.495 0.000   0 1.495
CCLPV8 24/09/2015 Call 11.760 0.145 0.145 0.000   0 0.145
CCLPW8 24/09/2015 Put 11.760 1.495 1.495 0.000   110 1.495
CCLE59 24/09/2015 Call 12.000 0.125 0.125 0.000   300 0.125
CCLE69 24/09/2015 Put 12.000 1.715 1.715 0.000   1,095 1.715
CCLFK8 24/09/2015 Call 12.010 0.110 0.110 0.000   0 0.110
CCLFJ8 24/09/2015 Put 12.010 1.705 1.705 0.000   110 1.705
CCLLJ8 24/09/2015 Call 12.250 0.095 0.095 0.000   0 0.095
CCLLK8 24/09/2015 Put 12.250 1.935 1.935 0.000   0 1.935
CCLEM9 24/09/2015 Call 12.500 0.070 0.070 0.000   10 0.070
CCLEN9 24/09/2015 Put 12.500 2.165 2.165 0.000   20 2.165
CCLP78 24/09/2015 Call 12.750 0.055 0.055 0.000   0 0.055
CCLP88 24/09/2015 Put 12.750 2.400 2.400 0.000   0 2.400
CCLE39 24/09/2015 Call 13.000 0.045 0.045 0.000   0 0.045
CCLE49 24/09/2015 Put 13.000 2.635 2.635 0.000   165 2.635
CCLEI9 24/09/2015 Call 13.500 0.035 0.035 0.000   0 0.035
CCLEJ9 24/09/2015 Put 13.500 3.115 3.115 0.000   0 3.115
CCLT77 17/12/2015 Call 6.970 3.600 3.600 0.000   0 3.600
CCLT87 17/12/2015 Put 6.970 0.035 0.035 0.000   0 0.035
CCLFR8 17/12/2015 Call 7.220 3.355 3.355 0.000   0 3.355
CCLFS8 17/12/2015 Put 7.220 0.045 0.045 0.000   0 0.045
CCLR87 17/12/2015 Call 7.460 3.125 3.125 0.000   0 3.125
CCLR97 17/12/2015 Put 7.460 0.055 0.055 0.000   0 0.055
CCLYK7 17/12/2015 Call 7.710 2.885 2.885 0.000   0 2.885
CCLYL7 17/12/2015 Put 7.710 0.065 0.065 0.000   0 0.065
CCLR47 17/12/2015 Call 7.960 2.645 2.645 0.000   0 2.645
CCLR57 17/12/2015 Put 7.960 0.080 0.080 0.000   0 0.080
CCLXM7 17/12/2015 Call 8.210 2.410 2.410 0.000   0 2.410
CCLXN7 17/12/2015 Put 8.210 0.100 0.100 0.000   0 0.100
CCLRF7 17/12/2015 Call 8.460 2.180 2.180 0.000   0 2.180
CCLRG7 17/12/2015 Put 8.460 0.125 0.125 0.000   0 0.125
CCLXI7 17/12/2015 Call 8.710 1.955 1.955 0.000   0 1.955
CCLXJ7 17/12/2015 Put 8.710 0.165 0.165 0.000   0 0.165
CCLR27 17/12/2015 Call 8.960 1.740 1.740 0.000   0 1.740
CCLR37 17/12/2015 Put 8.960 0.205 0.205 0.000   0 0.205
CCLXK7 17/12/2015 Call 9.210 1.530 1.530 0.000   0 1.530
CCLXL7 17/12/2015 Put 9.210 0.255 0.255 0.000   60 0.255
CCLS39 17/12/2015 Call 9.460 1.340 1.340 0.000   190 1.340
CCLS49 17/12/2015 Put 9.460 0.320 0.320 0.000   70 0.320
CCLXG7 17/12/2015 Call 9.710 1.155 1.155 0.000   65 1.155
CCLXH7 17/12/2015 Put 9.710 0.395 0.395 0.000   150 0.395
CCLJV8 17/12/2015 Call 9.720 1.115 1.115 0.000   0 1.115
CCLJY8 17/12/2015 Put 9.720 0.390 0.390 0.000   0 0.390
CCLQ59 17/12/2015 Call 9.960 0.985 0.985 0.000   10 0.985
CCLQ69 17/12/2015 Put 9.960 0.485 0.485 0.000   145 0.485
CCLJZ8 17/12/2015 Call 9.970 0.955 0.955 0.000   0 0.955
CCLK18 17/12/2015 Put 9.970 0.480 0.480 0.000   0 0.480
CCLC18 17/12/2015 Call 10.200 0.840 0.840 0.000   350 0.840
CCLC28 17/12/2015 Put 10.200 0.585 0.585 0.000   0 0.585
CCLQZ7 17/12/2015 Call 10.450 0.705 0.705 0.000   140 0.705
CCLR17 17/12/2015 Put 10.450 0.705 0.705 0.000   0 0.705
CCLFP8 17/12/2015 Call 10.700 0.585 0.585 0.000   182 0.585
CCLFQ8 17/12/2015 Put 10.700 0.840 0.840 0.000   0 0.840
CCLKP8 17/12/2015 Call 10.710 0.570 0.570 0.000   0 0.570
CCLKO8 17/12/2015 Put 10.710 0.825 0.825 0.000   500 0.825
CCLR67 17/12/2015 Call 10.950 0.485 0.485 0.000   0 0.485
CCLR77 17/12/2015 Put 10.950 0.990 0.990 0.000   601 0.990
CCLKM8 17/12/2015 Call 10.960 0.475 0.475 0.000   0 0.475
CCLKN8 17/12/2015 Put 10.960 0.975 0.975 0.000   0 0.975
CCLGW8 17/12/2015 Call 11.200 0.400 0.400 0.000   0 0.400
CCLGX8 17/12/2015 Put 11.200 1.155 1.155 0.000   0 1.155
CCLQX7 17/12/2015 Call 11.450 0.325 0.325 0.000   74 0.325
CCLQY7 17/12/2015 Put 11.450 1.335 1.335 0.000   0 1.335
CCLKE8 17/12/2015 Call 11.700 0.260 0.260 0.000   0 0.260
CCLKF8 17/12/2015 Put 11.700 1.525 1.525 0.000   0 1.525
CCLTX7 17/12/2015 Call 11.950 0.215 0.215 0.000   40 0.215
CCLTY7 17/12/2015 Put 11.950 1.725 1.725 0.000   0 1.725
CCLFM8 17/12/2015 Call 11.960 0.210 0.210 0.000   0 0.210
CCLFL8 17/12/2015 Put 11.960 1.690 1.690 0.000   0 1.690
CCLLL8 17/12/2015 Call 12.190 0.175 0.175 0.000   0 0.175
CCLLM8 17/12/2015 Put 12.190 1.930 1.930 0.000   0 1.930
CCLYK8 17/12/2015 Call 12.440 0.140 0.140 0.000   9 0.140
CCLYL8 17/12/2015 Put 12.440 2.150 2.150 0.000   0 2.150
CCLLR8 17/12/2015 Call 12.450 0.140 0.140 0.000   0 0.140
CCLLS8 17/12/2015 Put 12.450 2.105 2.105 0.000   0 2.105
CCLP98 17/12/2015 Call 12.690 0.115 0.115 0.000   0 0.115
CCLPK8 17/12/2015 Put 12.690 2.375 2.375 0.000   0 2.375
CCLN18 17/12/2015 Call 12.730 0.110 0.110 0.000   0 0.110
CCLMZ8 17/12/2015 Put 12.730 2.350 2.350 0.000   44 2.350
CCLYM7 23/03/2016 Call 6.500 4.060 4.060 0.000   0 4.060
CCLYN7 23/03/2016 Put 6.500 0.045 0.045 0.000   80 0.045
CCLXQ7 23/03/2016 Call 7.000 3.570 3.570 0.000   0 3.570
CCLXR7 23/03/2016 Put 7.000 0.060 0.060 0.000   32 0.060
CCLXZ7 23/03/2016 Call 7.500 3.085 3.085 0.000   0 3.085
CCLY17 23/03/2016 Put 7.500 0.095 0.095 0.000   80 0.095
CCLXS7 23/03/2016 Call 8.000 2.610 2.610 0.000   0 2.610
CCLXT7 23/03/2016 Put 8.000 0.140 0.140 0.000   0 0.140
CCLXU7 23/03/2016 Call 8.500 2.160 2.160 0.000   0 2.160
CCLXV7 23/03/2016 Put 8.500 0.210 0.210 0.000   0 0.210
CCLQY8 23/03/2016 Call 8.750 1.940 1.940 0.000   0 1.940
CCLQZ8 23/03/2016 Put 8.750 0.255 0.255 0.000   0 0.255
CCLXO7 23/03/2016 Call 9.000 1.735 1.735 0.000   0 1.735
CCLXP7 23/03/2016 Put 9.000 0.310 0.310 0.000   150 0.310
CCLPX8 23/03/2016 Call 9.250 1.535 1.535 0.000   0 1.535
CCLPY8 23/03/2016 Put 9.250 0.375 0.375 0.000   0 0.375
CCLY67 23/03/2016 Call 9.500 1.355 1.355 0.000   0 1.355
CCLY77 23/03/2016 Put 9.500 0.455 0.455 0.000   0 0.455
CCLQ88 23/03/2016 Call 9.750 1.185 1.185 0.000   0 1.185
CCLQ98 23/03/2016 Put 9.750 0.545 0.545 0.000   0 0.545
CCLXW7 23/03/2016 Call 10.000 1.025 1.025 0.000   60 1.025
CCLXY7 23/03/2016 Put 10.000 0.645 0.645 0.000   0 0.645
CCLPZ8 23/03/2016 Call 10.250 0.885 0.885 0.000   0 0.885
CCLQ18 23/03/2016 Put 10.250 0.765 0.765 0.000   0 0.765
CCLY47 23/03/2016 Call 10.500 0.755 0.755 0.000   0 0.755
CCLY57 23/03/2016 Put 10.500 0.890 0.890 0.000   0 0.890
CCLQA8 23/03/2016 Call 10.750 0.640 0.640 0.000   0 0.640
CCLQB8 23/03/2016 Put 10.750 1.030 1.030 0.000   0 1.030
CCLY27 23/03/2016 Call 11.000 0.540 0.540 0.000   0 0.540
CCLY37 23/03/2016 Put 11.000 1.185 1.185 0.000   0 1.185
CCLQ28 23/03/2016 Call 11.250 0.455 0.455 0.000   0 0.455
CCLQ38 23/03/2016 Put 11.250 1.350 1.350 0.000   0 1.350
CCLC38 23/03/2016 Call 11.500 0.380 0.380 0.000   0 0.380
CCLC48 23/03/2016 Put 11.500 1.530 1.530 0.000   0 1.530
CCLQ68 23/03/2016 Call 11.750 0.315 0.315 0.000   0 0.315
CCLQ78 23/03/2016 Put 11.750 1.715 1.715 0.000   0 1.715
CCLK88 23/03/2016 Call 12.000 0.260 0.260 0.000   0 0.260
CCLK98 23/03/2016 Put 12.000 1.915 1.915 0.000   0 1.915
CCLQ48 23/03/2016 Call 12.250 0.215 0.215 0.000   17 0.215
CCLQ58 23/03/2016 Put 12.250 2.120 2.120 0.000   0 2.120
CCLLN8 23/03/2016 Call 12.500 0.180 0.180 0.000   0 0.180
CCLLO8 23/03/2016 Put 12.500 2.330 2.330 0.000   0 2.330
CCLQW8 23/03/2016 Call 12.750 0.150 0.150 0.000   0 0.150
CCLQX8 23/03/2016 Put 12.750 2.550 2.550 0.000   0 2.550
CCLPL8 23/03/2016 Call 13.000 0.120 0.120 0.000   0 0.120
CCLPM8 23/03/2016 Put 13.000 2.775 2.775 0.000   0 2.775
CCLG28 23/06/2016 Call 7.000 3.575 3.575 0.000   0 3.575
CCLG38 23/06/2016 Put 7.000 0.085 0.085 0.000   60 0.085
CCLFZ8 23/06/2016 Call 7.500 3.090 3.090 0.000   0 3.090
CCLG18 23/06/2016 Put 7.500 0.120 0.120 0.000   0 0.120
CCLG68 23/06/2016 Call 8.000 2.630 2.630 0.000   0 2.630
CCLG78 23/06/2016 Put 8.000 0.165 0.165 0.000   60 0.165
CCLFX8 23/06/2016 Call 8.500 2.190 2.190 0.000   0 2.190
CCLFY8 23/06/2016 Put 8.500 0.230 0.230 0.000   0 0.230
CCLY19 23/06/2016 Call 9.000 1.795 1.795 0.000   0 1.795
CCLY29 23/06/2016 Put 9.000 0.325 0.325 0.000   260 0.325
CCLS59 23/06/2016 Call 9.500 1.450 1.450 0.000   0 1.450
CCLS69 23/06/2016 Put 9.500 0.460 0.460 0.000   20 0.460
CCLFV8 23/06/2016 Call 10.000 1.150 1.150 0.000   0 1.150
CCLFW8 23/06/2016 Put 10.000 0.645 0.645 0.000   1,000 0.645
CCLG48 23/06/2016 Call 10.500 0.895 0.895 0.000   0 0.895
CCLG58 23/06/2016 Put 10.500 0.890 0.890 0.000   0 0.890
CCLFT8 23/06/2016 Call 11.000 0.685 0.685 0.000   1,000 0.685
CCLFU8 23/06/2016 Put 11.000 1.185 1.185 0.000   0 1.185
CCLGM8 23/06/2016 Call 11.500 0.515 0.515 0.000   0 0.515
CCLGN8 23/06/2016 Put 11.500 1.535 1.535 0.000   0 1.535
CCLKA8 23/06/2016 Call 12.000 0.375 0.375 0.000   0 0.375
CCLKB8 23/06/2016 Put 12.000 1.930 1.930 0.000   0 1.930
CCLLP8 23/06/2016 Call 12.500 0.260 0.260 0.000   0 0.260
CCLLQ8 23/06/2016 Put 12.500 2.350 2.350 0.000   0 2.350
CCLPN8 23/06/2016 Call 13.000 0.170 0.170 0.000   0 0.170
CCLPO8 23/06/2016 Put 13.000 2.800 2.800 0.000   0 2.800
CCLQE8 29/09/2016 Call 8.500 2.145 2.145 0.000   0 2.145
CCLQF8 29/09/2016 Put 8.500 0.345 0.345 0.000   0 0.345
CCLQG8 29/09/2016 Call 9.000 1.745 1.745 0.000   0 1.745
CCLQH8 29/09/2016 Put 9.000 0.505 0.505 0.000   0 0.505
CCLQM8 29/09/2016 Call 9.500 1.405 1.405 0.000   0 1.405
CCLQN8 29/09/2016 Put 9.500 0.710 0.710 0.000   0 0.710
CCLQS8 29/09/2016 Call 10.000 1.115 1.115 0.000   0 1.115
CCLQT8 29/09/2016 Put 10.000 0.955 0.955 0.000   0 0.955
CCLQI8 29/09/2016 Call 10.500 0.880 0.880 0.000   0 0.880
CCLQJ8 29/09/2016 Put 10.500 1.235 1.235 0.000   0 1.235
CCLQQ8 29/09/2016 Call 11.000 0.685 0.685 0.000   20 0.685
CCLQR8 29/09/2016 Put 11.000 1.550 1.550 0.000   0 1.550
CCLQC8 29/09/2016 Call 11.500 0.530 0.530 0.000   0 0.530
CCLQD8 29/09/2016 Put 11.500 1.895 1.895 0.000   0 1.895
CCLQO8 29/09/2016 Call 12.000 0.405 0.405 0.000   0 0.405
CCLQP8 29/09/2016 Put 12.000 2.265 2.265 0.000   0 2.265
CCLQK8 29/09/2016 Call 12.500 0.305 0.305 0.000   0 0.305
CCLQL8 29/09/2016 Put 12.500 2.660 2.660 0.000   0 2.660
CCLQU8 29/09/2016 Call 13.000 0.230 0.230 0.000   0 0.230
CCLQV8 29/09/2016 Put 13.000 3.080 3.080 0.000   0 3.080
CCLV89 22/12/2016 Call 10.000 1.215 1.215 0.000   95 1.215
CCLV99 22/12/2016 Put 10.000 0.810 0.810 0.000   0 0.810
CCLMX7 22/12/2016 Call 10.500 0.980 0.980 0.000   0 0.980
CCLMW7 22/12/2016 Put 10.500 1.085 1.085 0.000   0 1.085
CCLMY7 22/12/2016 Call 11.000 0.780 0.780 0.000   0 0.780
CCLMZ7 22/12/2016 Put 11.000 1.405 1.405 0.000   0 1.405
CCLVC9 22/12/2016 Call 14.500 0.130 0.130 0.000   100 0.130
CCLVN9 22/12/2016 Put 14.500 4.350 4.350 0.000   0 4.350

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.