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 9.460 Up 0.080 9.450 9.500 9.270 9.560 9.270 2,070,773 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLMA9 22/12/2016 Call 6.250 3.215 3.215 0.000   0 3.215
CCLMB9 22/12/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLXP8 22/12/2016 Call 6.500 2.965 2.965 0.000   0 2.965
CCLXQ8 22/12/2016 Put 6.500 0.000 0.000 0.000   0 0.000
CCLLK9 22/12/2016 Call 6.750 2.715 2.715 0.000   0 2.715
CCLLL9 22/12/2016 Put 6.750 0.000 0.000 0.000   0 0.000
CCLV28 22/12/2016 Call 7.000 2.470 2.470 0.000   0 2.470
CCLV38 22/12/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CCLJW9 22/12/2016 Call 7.250 2.220 2.220 0.000   12 2.220
CCLJX9 22/12/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CCLUV8 22/12/2016 Call 7.500 1.970 1.970 0.000   0 1.970
CCLUW8 22/12/2016 Put 7.500 0.000 0.000 0.000   0 0.000
CCLSY9 22/12/2016 Call 7.510 1.965 1.965 0.000   0 1.965
CCLSZ9 22/12/2016 Put 7.510 0.000 0.000 0.000   30 0.000
CCLDS9 22/12/2016 Call 7.750 1.725 1.725 0.000   0 1.725
CCLDT9 22/12/2016 Put 7.750 0.000 0.000 0.000   85 0.000
CCLT29 22/12/2016 Call 7.760 1.715 1.715 0.000   0 1.715
CCLT19 22/12/2016 Put 7.760 0.000 0.000 0.000   60 0.000
CCLUZ8 22/12/2016 Call 8.000 1.475 1.475 0.000   0 1.475
CCLV18 22/12/2016 Put 8.000 0.000 0.000 0.000   0 0.000
CCLDU9 22/12/2016 Call 8.250 1.225 1.225 0.000   0 1.225
CCLDV9 22/12/2016 Put 8.250 0.000 0.000 0.000   0 0.000
CCLUT8 22/12/2016 Call 8.500 0.980 0.980 0.000   0 0.980
CCLUU8 22/12/2016 Put 8.500 0.000 0.000 0.000   0 0.000
CCLDQ9 22/12/2016 Call 8.750 0.740 0.740 0.000   10 0.740
CCLDR9 22/12/2016 Put 8.750 0.004 0.004 0.000   54 0.004
CCLUX8 22/12/2016 Call 9.000 0.505 0.505 0.000   421 0.505
CCLUY8 22/12/2016 Put 9.000 0.020 0.020 0.000   577 0.020
CCLIK7 22/12/2016 Call 9.010 0.495 0.495 0.000   0 0.495
CCLIL7 22/12/2016 Put 9.010 0.020 0.020 0.000   300 0.020
CCLDW9 22/12/2016 Call 9.250 0.295 0.295 0.000   172 0.295
CCLDX9 22/12/2016 Put 9.250 0.070 0.070 0.000   662 0.070
CCLIN7 22/12/2016 Call 9.260 0.290 0.290 0.000   0 0.290
CCLIM7 22/12/2016 Put 9.260 0.070 0.070 0.000   0 0.070
CCLUR8 22/12/2016 Call 9.500 0.135 0.135 0.000   5,804 0.135
CCLUS8 22/12/2016 Put 9.500 0.180 0.180 0.000   1,365 0.180
CCLYN8 22/12/2016 Call 9.510 0.130 0.130 0.000   447 0.130
CCLYO8 22/12/2016 Put 9.510 0.185 0.185 0.000   310 0.185
CCLYR8 22/12/2016 Call 9.750 0.045 0.045 0.000   5,547 0.045
CCLYS8 22/12/2016 Put 9.750 0.350 0.350 0.000   0 0.350
CCLYQ8 22/12/2016 Call 9.760 0.040 0.040 0.000   5,350 0.040
CCLYP8 22/12/2016 Put 9.760 0.355 0.355 0.000   50 0.355
CCLV89 22/12/2016 Call 10.000 0.009 0.009 0.000   3,145 0.009
CCLV99 22/12/2016 Put 10.000 0.565 0.565 0.000   200 0.565
CCLYU8 22/12/2016 Call 10.010 0.009 0.009 0.000   900 0.009
CCLYT8 22/12/2016 Put 10.010 0.575 0.575 0.000   45 0.575
CCLF99 22/12/2016 Call 10.250 0.001 0.001 0.000   52 0.001
CCLFF9 22/12/2016 Put 10.250 0.800 0.800 0.000   0 0.800
CCLMX7 22/12/2016 Call 10.500 0.000 0.000 0.000   312 0.000
CCLMW7 22/12/2016 Put 10.500 1.045 1.045 0.000   0 1.045
CCLJY9 22/12/2016 Call 10.750 0.000 0.000 0.000   0 0.000
CCLJZ9 22/12/2016 Put 10.750 1.290 1.290 0.000   0 1.290
CCLEH7 22/12/2016 Call 10.760 0.000 0.000 0.000   0 0.000
CCLEI7 22/12/2016 Put 10.760 1.295 1.295 0.000   0 1.295
CCLMY7 22/12/2016 Call 11.000 0.000 0.000 0.000   20 0.000
CCLMZ7 22/12/2016 Put 11.000 1.540 1.540 0.000   0 1.540
CCLUV9 22/12/2016 Call 11.010 0.000 0.000 0.000   0 0.000
CCLUU9 22/12/2016 Put 11.010 1.545 1.545 0.000   227 1.545
CCLBW7 22/12/2016 Call 11.250 0.000 0.000 0.000   0 0.000
CCLBX7 22/12/2016 Put 11.250 1.790 1.790 0.000   0 1.790
CCLUP8 22/12/2016 Call 11.500 0.000 0.000 0.000   20 0.000
CCLUQ8 22/12/2016 Put 11.500 2.040 2.040 0.000   0 2.040
CCLCX9 22/12/2016 Call 11.750 0.000 0.000 0.000   0 0.000
CCLCY9 22/12/2016 Put 11.750 2.290 2.290 0.000   0 2.290
CCLXU9 22/12/2016 Call 11.760 0.000 0.000 0.000   0 0.000
CCLXV9 22/12/2016 Put 11.760 2.295 2.295 0.000   50 2.295
CCLRQ9 22/12/2016 Call 12.000 0.000 0.000 0.000   0 0.000
CCLRP9 22/12/2016 Put 12.000 2.540 2.540 0.000   0 2.540
CCLRN9 22/12/2016 Call 12.010 0.000 0.000 0.000   0 0.000
CCLRO9 22/12/2016 Put 12.010 2.545 2.545 0.000   0 2.545
CCLRR9 22/12/2016 Call 12.250 0.000 0.000 0.000   0 0.000
CCLRS9 22/12/2016 Put 12.250 2.790 2.790 0.000   0 2.790
CCLRU9 22/12/2016 Call 12.260 0.000 0.000 0.000   0 0.000
CCLRT9 22/12/2016 Put 12.260 2.795 2.795 0.000   38 2.795
CCLSH8 22/12/2016 Call 13.010 0.000 0.000 0.000   0 0.000
CCLSI8 22/12/2016 Put 13.010 3.545 3.545 0.000   211 3.545
CCLVC9 22/12/2016 Call 14.500 0.000 0.000 0.000   100 0.000
CCLVN9 22/12/2016 Put 14.500 5.040 5.040 0.000   0 5.040
CCLBJ7 24/01/2017 Call 7.250 2.230 2.230 0.000   0 2.230
CCLBK7 24/01/2017 Put 7.250 0.000 0.000 0.000   0 0.000
CCLZS9 24/01/2017 Call 7.500 1.980 1.980 0.000   0 1.980
CCLZT9 24/01/2017 Put 7.500 0.000 0.000 0.000   0 0.000
CCLZW9 24/01/2017 Call 7.750 1.735 1.735 0.000   0 1.735
CCLZX9 24/01/2017 Put 7.750 0.001 0.001 0.000   0 0.001
CCLZA9 24/01/2017 Call 8.000 1.490 1.490 0.000   0 1.490
CCLZB9 24/01/2017 Put 8.000 0.002 0.002 0.000   0 0.002
CCLZM9 24/01/2017 Call 8.250 1.245 1.245 0.000   0 1.245
CCLZN9 24/01/2017 Put 8.250 0.008 0.008 0.000   0 0.008
CCLZU9 24/01/2017 Call 8.500 1.010 1.010 0.000   0 1.010
CCLZV9 24/01/2017 Put 8.500 0.020 0.020 0.000   0 0.020
CCLZY9 24/01/2017 Call 8.750 0.780 0.780 0.000   0 0.780
CCLB17 24/01/2017 Put 8.750 0.045 0.045 0.000   116 0.045
CCLJV7 24/01/2017 Call 8.760 0.775 0.775 0.000   0 0.775
CCLJW7 24/01/2017 Put 8.760 0.045 0.045 0.000   0 0.045
CCLZC9 24/01/2017 Call 9.000 0.570 0.570 0.000   0 0.570
CCLZD9 24/01/2017 Put 9.000 0.090 0.090 0.000   200 0.090
CCLJN7 24/01/2017 Call 9.010 0.565 0.565 0.000   0 0.565
CCLJO7 24/01/2017 Put 9.010 0.090 0.090 0.000   300 0.090
CCLZG9 24/01/2017 Call 9.250 0.390 0.390 0.000   20 0.390
CCLZH9 24/01/2017 Put 9.250 0.160 0.160 0.000   20 0.160
CCLZQ9 24/01/2017 Call 9.500 0.245 0.245 0.220 105 173 0.245
CCLZR9 24/01/2017 Put 9.500 0.270 0.270 0.000   172 0.270
CCLB47 24/01/2017 Call 9.750 0.145 0.145 0.000   7,407 0.145
CCLB57 24/01/2017 Put 9.750 0.425 0.425 0.000   0 0.425
CCLJY7 24/01/2017 Call 9.760 0.140 0.140 0.000   0 0.140
CCLJX7 24/01/2017 Put 9.760 0.425 0.425 0.000   30 0.425
CCLZE9 24/01/2017 Call 10.000 0.080 0.080 0.000   6,020 0.080
CCLZF9 24/01/2017 Put 10.000 0.610 0.610 0.000   75 0.610
CCLJZ7 24/01/2017 Call 10.010 0.080 0.080 0.000   0 0.080
CCLK17 24/01/2017 Put 10.010 0.615 0.615 0.000   0 0.615
CCLZI9 24/01/2017 Call 10.250 0.040 0.040 0.000   0 0.040
CCLZJ9 24/01/2017 Put 10.250 0.830 0.830 0.000   0 0.830
CCLZO9 24/01/2017 Call 10.500 0.020 0.020 0.000   60 0.020
CCLZP9 24/01/2017 Put 10.500 1.065 1.065 0.000   0 1.065
CCLEJ7 24/01/2017 Call 10.510 0.020 0.020 0.000   0 0.020
CCLEK7 24/01/2017 Put 10.510 1.065 1.065 0.000   210 1.065
CCLB27 24/01/2017 Call 10.750 0.010 0.010 0.000   0 0.010
CCLB37 24/01/2017 Put 10.750 1.310 1.310 0.000   0 1.310
CCLEL7 24/01/2017 Call 10.760 0.010 0.010 0.000   0 0.010
CCLEM7 24/01/2017 Put 10.760 1.310 1.310 0.000   0 1.310
CCLZK9 24/01/2017 Call 11.000 0.004 0.004 0.000   0 0.004
CCLZL9 24/01/2017 Put 11.000 1.555 1.555 0.000   0 1.555
CCLKY7 24/01/2017 Call 11.010 0.004 0.004 0.000   0 0.004
CCLKZ7 24/01/2017 Put 11.010 1.555 1.555 0.000   0 1.555
CCLBY7 24/01/2017 Call 11.250 0.002 0.002 0.000   0 0.002
CCLBZ7 24/01/2017 Put 11.250 1.800 1.800 0.000   0 1.800
CCLDP7 24/01/2017 Call 11.500 0.001 0.001 0.000   0 0.001
CCLDQ7 24/01/2017 Put 11.500 2.050 2.050 0.000   0 2.050
CCLDX7 24/01/2017 Call 11.750 0.000 0.000 0.000   0 0.000
CCLDY7 24/01/2017 Put 11.750 2.300 2.300 0.000   0 2.300
CCLEZ7 24/01/2017 Call 12.000 0.000 0.000 0.000   0 0.000
CCLF17 24/01/2017 Put 12.000 2.545 2.545 0.000   0 2.545
CCLD97 23/02/2017 Call 7.500 2.000 2.000 0.000   0 2.000
CCLDK7 23/02/2017 Put 7.500 0.005 0.005 0.000   0 0.005
CCLD17 23/02/2017 Call 7.750 1.760 1.760 0.000   0 1.760
CCLD27 23/02/2017 Put 7.750 0.010 0.010 0.000   0 0.010
CCLC57 23/02/2017 Call 8.000 1.520 1.520 0.000   0 1.520
CCLC67 23/02/2017 Put 8.000 0.025 0.025 0.000   0 0.025
CCLCI7 23/02/2017 Call 8.250 1.290 1.290 0.000   0 1.290
CCLCJ7 23/02/2017 Put 8.250 0.040 0.040 0.000   0 0.040
CCLCQ7 23/02/2017 Call 8.500 1.070 1.070 0.000   0 1.070
CCLCR7 23/02/2017 Put 8.500 0.070 0.070 0.000   0 0.070
CCLCU7 23/02/2017 Call 8.750 0.860 0.860 0.000   0 0.860
CCLCV7 23/02/2017 Put 8.750 0.115 0.115 0.000   0 0.115
CCLCG7 23/02/2017 Call 9.000 0.670 0.670 0.000   0 0.670
CCLCH7 23/02/2017 Put 9.000 0.180 0.180 0.000   329 0.180
CCLCM7 23/02/2017 Call 9.250 0.500 0.500 0.000   0 0.500
CCLCN7 23/02/2017 Put 9.250 0.265 0.265 0.000   278 0.265
CCLL47 23/02/2017 Call 9.260 0.495 0.495 0.000   0 0.495
CCLL37 23/02/2017 Put 9.260 0.265 0.265 0.000   0 0.265
CCLCO7 23/02/2017 Call 9.500 0.360 0.360 0.000   0 0.360
CCLCP7 23/02/2017 Put 9.500 0.380 0.380 0.000   20 0.380
CCLL57 23/02/2017 Call 9.510 0.355 0.355 0.000   40 0.355
CCLL67 23/02/2017 Put 9.510 0.380 0.380 0.000   0 0.380
CCLCW7 23/02/2017 Call 9.750 0.250 0.250 0.000   1,643 0.250
CCLCX7 23/02/2017 Put 9.750 0.520 0.520 0.000   150 0.520
CCLL87 23/02/2017 Call 9.760 0.245 0.245 0.000   0 0.245
CCLL77 23/02/2017 Put 9.760 0.520 0.520 0.000   0 0.520
CCLC97 23/02/2017 Call 10.000 0.165 0.165 0.000   32 0.165
CCLCF7 23/02/2017 Put 10.000 0.690 0.690 0.000   300 0.690
CCLCY7 23/02/2017 Call 10.250 0.110 0.110 0.000   329 0.110
CCLCZ7 23/02/2017 Put 10.250 0.885 0.885 0.000   0 0.885
CCLEN7 23/02/2017 Call 10.260 0.105 0.105 0.000   0 0.105
CCLEO7 23/02/2017 Put 10.260 0.885 0.885 0.000   0 0.885
CCLD37 23/02/2017 Call 10.500 0.070 0.070 0.000   10 0.070
CCLD47 23/02/2017 Put 10.500 1.095 1.095 0.000   0 1.095
CCLEQ7 23/02/2017 Call 10.510 0.070 0.070 0.000   0 0.070
CCLEP7 23/02/2017 Put 10.510 1.095 1.095 0.000   48 1.095
CCLC77 23/02/2017 Call 10.750 0.045 0.045 0.000   0 0.045
CCLC87 23/02/2017 Put 10.750 1.325 1.325 0.000   13 1.325
CCLER7 23/02/2017 Call 10.760 0.045 0.045 0.000   0 0.045
CCLES7 23/02/2017 Put 10.760 1.320 1.320 0.000   0 1.320
CCLCK7 23/02/2017 Call 11.000 0.025 0.025 0.000   0 0.025
CCLCL7 23/02/2017 Put 11.000 1.560 1.560 0.000   0 1.560
CCLL17 23/02/2017 Call 11.010 0.025 0.025 0.000   0 0.025
CCLL27 23/02/2017 Put 11.010 1.555 1.555 0.000   0 1.555
CCLCS7 23/02/2017 Call 11.250 0.015 0.015 0.000   0 0.015
CCLCT7 23/02/2017 Put 11.250 1.805 1.805 0.000   0 1.805
CCLDR7 23/02/2017 Call 11.500 0.009 0.009 0.000   0 0.009
CCLDS7 23/02/2017 Put 11.500 2.050 2.050 0.000   0 2.050
CCLDZ7 23/02/2017 Call 11.750 0.005 0.005 0.000   0 0.005
CCLE17 23/02/2017 Put 11.750 2.300 2.300 0.000   0 2.300
CCLF27 23/02/2017 Call 12.000 0.003 0.003 0.000   0 0.003
CCLF37 23/02/2017 Put 12.000 2.545 2.545 0.000   0 2.545
CCLLQ9 30/03/2017 Call 6.000 3.485 3.485 0.000   0 3.485
CCLLR9 30/03/2017 Put 6.000 0.000 0.000 0.000   0 0.000
CCLYE9 30/03/2017 Call 6.250 3.240 3.240 0.000   0 3.240
CCLYF9 30/03/2017 Put 6.250 0.000 0.000 0.000   0 0.000
CCLJQ9 30/03/2017 Call 6.500 2.990 2.990 0.000   0 2.990
CCLJR9 30/03/2017 Put 6.500 0.001 0.001 0.000   0 0.001
CCLT39 30/03/2017 Call 6.750 2.740 2.740 0.000   0 2.740
CCLT49 30/03/2017 Put 6.750 0.002 0.002 0.000   0 0.002
CCLF19 30/03/2017 Call 7.000 2.490 2.490 0.000   0 2.490
CCLF29 30/03/2017 Put 7.000 0.005 0.005 0.000   0 0.005
CCLRZ9 30/03/2017 Call 7.250 2.245 2.245 0.000   0 2.245
CCLS19 30/03/2017 Put 7.250 0.010 0.010 0.000   400 0.010
CCLE19 30/03/2017 Call 7.500 2.000 2.000 0.000   0 2.000
CCLE29 30/03/2017 Put 7.500 0.020 0.020 0.000   0 0.020
CCLS49 30/03/2017 Call 7.750 1.755 1.755 0.000   0 1.755
CCLS79 30/03/2017 Put 7.750 0.040 0.040 0.000   0 0.040
CCLEY9 30/03/2017 Call 8.000 1.520 1.520 0.000   0 1.520
CCLEZ9 30/03/2017 Put 8.000 0.065 0.065 0.000   149 0.065
CCLS29 30/03/2017 Call 8.250 1.290 1.290 0.000   0 1.290
CCLS39 30/03/2017 Put 8.250 0.100 0.100 0.000   100 0.100
CCLTD9 30/03/2017 Call 8.260 1.105 1.105 0.000   0 1.105
CCLTE9 30/03/2017 Put 8.260 0.105 0.105 0.000   20 0.105
CCLDY9 30/03/2017 Call 8.500 1.070 1.070 0.000   16 1.070
CCLDZ9 30/03/2017 Put 8.500 0.155 0.155 0.000   140 0.155
CCLTG9 30/03/2017 Call 8.510 0.910 0.910 0.000   0 0.910
CCLTF9 30/03/2017 Put 8.510 0.155 0.155 0.000   400 0.155
CCLSC9 30/03/2017 Call 8.750 0.865 0.865 0.000   100 0.865
CCLSD9 30/03/2017 Put 8.750 0.225 0.225 0.000   50 0.225
CCLTH9 30/03/2017 Call 8.760 0.730 0.730 0.000   0 0.730
CCLTI9 30/03/2017 Put 8.760 0.225 0.225 0.000   10 0.225
CCLEU9 30/03/2017 Call 9.000 0.680 0.680 0.000   530 0.680
CCLEV9 30/03/2017 Put 9.000 0.315 0.315 0.000   650 0.315
CCLTK9 30/03/2017 Call 9.010 0.570 0.570 0.000   0 0.570
CCLTJ9 30/03/2017 Put 9.010 0.320 0.320 0.000   0 0.320
CCLRX9 30/03/2017 Call 9.250 0.520 0.520 0.000   1,205 0.520
CCLRY9 30/03/2017 Put 9.250 0.430 0.430 0.000   0 0.430
CCLTL9 30/03/2017 Call 9.260 0.435 0.435 0.000   0 0.435
CCLTM9 30/03/2017 Put 9.260 0.430 0.430 0.000   105 0.430
CCLEW9 30/03/2017 Call 9.500 0.390 0.390 0.000   657 0.390
CCLEX9 30/03/2017 Put 9.500 0.570 0.570 0.000   0 0.570
CCLB97 30/03/2017 Call 9.510 0.325 0.325 0.000   0 0.325
CCLB87 30/03/2017 Put 9.510 0.570 0.570 0.600 4 42 0.570
CCLSA9 30/03/2017 Call 9.750 0.280 0.280 0.000   1,415 0.280
CCLSB9 30/03/2017 Put 9.750 0.730 0.730 0.000   0 0.730
CCLBF7 30/03/2017 Call 9.760 0.235 0.235 0.000   80 0.235
CCLBG7 30/03/2017 Put 9.760 0.730 0.730 0.000   0 0.730
CCLE79 30/03/2017 Call 10.000 0.200 0.200 0.000   305 0.200
CCLE89 30/03/2017 Put 10.000 0.910 0.910 0.000   70 0.910
CCLBI7 30/03/2017 Call 10.010 0.170 0.170 0.000   355 0.170
CCLBH7 30/03/2017 Put 10.010 0.910 0.910 0.000   106 0.910
CCLS89 30/03/2017 Call 10.250 0.135 0.135 0.000   104 0.135
CCLS99 30/03/2017 Put 10.250 1.105 1.105 0.000   0 1.105
CCLES9 30/03/2017 Call 10.500 0.090 0.090 0.000   100 0.090
CCLET9 30/03/2017 Put 10.500 1.320 1.320 0.000   0 1.320
CCLUE9 30/03/2017 Call 10.750 0.060 0.060 0.000   0 0.060
CCLUF9 30/03/2017 Put 10.750 1.545 1.545 0.000   0 1.545
CCLEK9 30/03/2017 Call 11.000 0.040 0.040 0.000   17 0.040
CCLEL9 30/03/2017 Put 11.000 1.775 1.775 0.000   0 1.775
CCLC17 30/03/2017 Call 11.250 0.025 0.025 0.000   0 0.025
CCLC27 30/03/2017 Put 11.250 2.010 2.010 0.000   0 2.010
CCLFG9 30/03/2017 Call 11.500 0.015 0.015 0.000   0 0.015
CCLFH9 30/03/2017 Put 11.500 2.250 2.250 0.000   0 2.250
CCLE27 30/03/2017 Call 11.750 0.009 0.009 0.000   0 0.009
CCLE37 30/03/2017 Put 11.750 2.495 2.495 0.000   150 2.495
CCLF47 30/03/2017 Call 12.000 0.006 0.006 0.000   0 0.006
CCLF57 30/03/2017 Put 12.000 2.745 2.745 0.000   0 2.745
CCLUQ9 30/03/2017 Call 12.500 0.002 0.002 0.000   0 0.002
CCLUR9 30/03/2017 Put 12.500 3.240 3.240 0.000   20 3.240
CCLUP9 30/03/2017 Call 12.510 0.002 0.002 0.000   0 0.002
CCLUO9 30/03/2017 Put 12.510 3.235 3.235 0.000   10 3.235
CCLUT9 30/03/2017 Call 12.750 0.001 0.001 0.000   0 0.001
CCLUS9 30/03/2017 Put 12.750 3.490 3.490 0.000   0 3.490
CCLUM9 30/03/2017 Call 12.760 0.001 0.001 0.000   0 0.001
CCLUN9 30/03/2017 Put 12.760 3.480 3.480 0.000   38 3.480
CCLJR7 27/04/2017 Call 7.500 1.995 1.995 0.000   0 1.995
CCLJS7 27/04/2017 Put 7.500 0.035 0.035 0.000   0 0.035
CCLIS7 27/04/2017 Call 7.750 1.755 1.755 0.000   0 1.755
CCLIT7 27/04/2017 Put 7.750 0.060 0.060 0.000   0 0.060
CCLIU7 27/04/2017 Call 8.000 1.525 1.525 0.000   0 1.525
CCLIV7 27/04/2017 Put 8.000 0.090 0.090 0.000   0 0.090
CCLIW7 27/04/2017 Call 8.250 1.300 1.300 0.000   0 1.300
CCLIX7 27/04/2017 Put 8.250 0.135 0.135 0.000   0 0.135
CCLIY7 27/04/2017 Call 8.500 1.090 1.090 0.000   0 1.090
CCLIZ7 27/04/2017 Put 8.500 0.190 0.190 0.000   0 0.190
CCLJ17 27/04/2017 Call 8.750 0.890 0.890 0.000   0 0.890
CCLJ27 27/04/2017 Put 8.750 0.260 0.260 0.000   0 0.260
CCLJ37 27/04/2017 Call 9.000 0.710 0.710 0.000   0 0.710
CCLJ47 27/04/2017 Put 9.000 0.350 0.350 0.000   0 0.350
CCLJ57 27/04/2017 Call 9.250 0.555 0.555 0.000   0 0.555
CCLJ67 27/04/2017 Put 9.250 0.465 0.465 0.000   0 0.465
CCLJ77 27/04/2017 Call 9.500 0.420 0.420 0.000   0 0.420
CCLJ87 27/04/2017 Put 9.500 0.600 0.600 0.000   0 0.600
CCLJ97 27/04/2017 Call 9.750 0.310 0.310 0.000   0 0.310
CCLJA7 27/04/2017 Put 9.750 0.755 0.755 0.000   0 0.755
CCLJB7 27/04/2017 Call 10.000 0.220 0.220 0.000   0 0.220
CCLJC7 27/04/2017 Put 10.000 0.935 0.935 0.000   0 0.935
CCLJD7 27/04/2017 Call 10.250 0.155 0.155 0.000   0 0.155
CCLJE7 27/04/2017 Put 10.250 1.125 1.125 0.000   0 1.125
CCLJF7 27/04/2017 Call 10.500 0.110 0.110 0.000   0 0.110
CCLJG7 27/04/2017 Put 10.500 1.335 1.335 0.000   0 1.335
CCLJH7 27/04/2017 Call 10.750 0.080 0.080 0.000   0 0.080
CCLJI7 27/04/2017 Put 10.750 1.555 1.555 0.000   0 1.555
CCLJJ7 27/04/2017 Call 11.000 0.060 0.060 0.000   0 0.060
CCLJK7 27/04/2017 Put 11.000 1.785 1.785 0.000   0 1.785
CCLJL7 27/04/2017 Call 11.250 0.045 0.045 0.000   0 0.045
CCLJM7 27/04/2017 Put 11.250 2.015 2.015 0.000   0 2.015
CCLJP7 27/04/2017 Call 11.500 0.035 0.035 0.000   0 0.035
CCLJQ7 27/04/2017 Put 11.500 2.255 2.255 0.000   0 2.255
CCLL97 25/05/2017 Call 7.500 2.000 2.000 0.000   0 2.000
CCLLA7 25/05/2017 Put 7.500 0.055 0.055 0.000   0 0.055
CCLK27 25/05/2017 Call 7.750 1.760 1.760 0.000   0 1.760
CCLK37 25/05/2017 Put 7.750 0.085 0.085 0.000   0 0.085
CCLK47 25/05/2017 Call 8.000 1.520 1.520 0.000   0 1.520
CCLK57 25/05/2017 Put 8.000 0.120 0.120 0.000   0 0.120
CCLK67 25/05/2017 Call 8.250 1.295 1.295 0.000   0 1.295
CCLK77 25/05/2017 Put 8.250 0.170 0.170 0.000   0 0.170
CCLK87 25/05/2017 Call 8.500 1.085 1.085 0.000   0 1.085
CCLK97 25/05/2017 Put 8.500 0.230 0.230 0.000   0 0.230
CCLKA7 25/05/2017 Call 8.750 0.895 0.895 0.000   0 0.895
CCLKB7 25/05/2017 Put 8.750 0.305 0.305 0.000   0 0.305
CCLKC7 25/05/2017 Call 9.000 0.730 0.730 0.000   0 0.730
CCLKD7 25/05/2017 Put 9.000 0.400 0.400 0.000   0 0.400
CCLKE7 25/05/2017 Call 9.250 0.580 0.580 0.000   0 0.580
CCLKF7 25/05/2017 Put 9.250 0.510 0.510 0.000   0 0.510
CCLKG7 25/05/2017 Call 9.500 0.455 0.455 0.000   0 0.455
CCLKH7 25/05/2017 Put 9.500 0.645 0.645 0.000   0 0.645
CCLKI7 25/05/2017 Call 9.750 0.350 0.350 0.000   0 0.350
CCLKJ7 25/05/2017 Put 9.750 0.795 0.795 0.000   0 0.795
CCLKK7 25/05/2017 Call 10.000 0.260 0.260 0.000   0 0.260
CCLKL7 25/05/2017 Put 10.000 0.965 0.965 0.000   0 0.965
CCLKM7 25/05/2017 Call 10.250 0.190 0.190 0.000   0 0.190
CCLKN7 25/05/2017 Put 10.250 1.155 1.155 0.000   0 1.155
CCLKO7 25/05/2017 Call 10.500 0.140 0.140 0.000   0 0.140
CCLKP7 25/05/2017 Put 10.500 1.360 1.360 0.000   0 1.360
CCLKQ7 25/05/2017 Call 10.750 0.100 0.100 0.000   0 0.100
CCLKR7 25/05/2017 Put 10.750 1.575 1.575 0.000   0 1.575
CCLKS7 25/05/2017 Call 11.000 0.070 0.070 0.000   0 0.070
CCLKT7 25/05/2017 Put 11.000 1.795 1.795 0.000   0 1.795
CCLKU7 25/05/2017 Call 11.250 0.050 0.050 0.000   0 0.050
CCLKV7 25/05/2017 Put 11.250 2.025 2.025 0.000   0 2.025
CCLKW7 25/05/2017 Call 11.500 0.035 0.035 0.000   0 0.035
CCLKX7 25/05/2017 Put 11.500 2.260 2.260 0.000   0 2.260
CCLLS9 29/06/2017 Call 6.000 3.485 3.485 0.000   0 3.485
CCLLT9 29/06/2017 Put 6.000 0.005 0.005 0.000   0 0.005
CCLYG9 29/06/2017 Call 6.250 3.240 3.240 0.000   0 3.240
CCLYH9 29/06/2017 Put 6.250 0.009 0.009 0.000   0 0.009
CCLLC9 29/06/2017 Call 6.500 2.990 2.990 0.000   0 2.990
CCLLD9 29/06/2017 Put 6.500 0.015 0.015 0.000   0 0.015
CCLWY9 29/06/2017 Call 6.750 2.740 2.740 0.000   0 2.740
CCLWZ9 29/06/2017 Put 6.750 0.025 0.025 0.000   0 0.025
CCLKH9 29/06/2017 Call 7.000 2.495 2.495 0.000   0 2.495
CCLKI9 29/06/2017 Put 7.000 0.040 0.040 0.000   0 0.040
CCLX19 29/06/2017 Call 7.250 2.250 2.250 0.000   0 2.250
CCLX29 29/06/2017 Put 7.250 0.055 0.055 0.000   0 0.055
CCLKF9 29/06/2017 Call 7.500 2.010 2.010 0.000   0 2.010
CCLKG9 29/06/2017 Put 7.500 0.080 0.080 0.000   0 0.080
CCLWW9 29/06/2017 Call 7.750 1.775 1.775 0.000   0 1.775
CCLWX9 29/06/2017 Put 7.750 0.110 0.110 0.000   0 0.110
CCLK19 29/06/2017 Call 8.000 1.550 1.550 0.000   0 1.550
CCLK29 29/06/2017 Put 8.000 0.150 0.150 0.000   13 0.150
CCLX39 29/06/2017 Call 8.250 1.335 1.335 0.000   0 1.335
CCLX49 29/06/2017 Put 8.250 0.200 0.200 0.000   0 0.200
CCLKD9 29/06/2017 Call 8.500 1.135 1.135 0.000   50 1.135
CCLKE9 29/06/2017 Put 8.500 0.265 0.265 0.000   11 0.265
CCLWU9 29/06/2017 Call 8.750 0.950 0.950 0.000   15 0.950
CCLWV9 29/06/2017 Put 8.750 0.345 0.345 0.000   100 0.345
CCLK39 29/06/2017 Call 9.000 0.780 0.780 0.000   0 0.780
CCLK49 29/06/2017 Put 9.000 0.440 0.440 0.000   40 0.440
CCLYM9 29/06/2017 Call 9.010 0.745 0.745 0.000   40 0.745
CCLYN9 29/06/2017 Put 9.010 0.435 0.435 0.000   234 0.435
CCLX59 29/06/2017 Call 9.250 0.635 0.635 0.000   0 0.635
CCLX69 29/06/2017 Put 9.250 0.550 0.550 0.000   0 0.550
CCLK99 29/06/2017 Call 9.500 0.505 0.505 0.000   5 0.505
CCLKA9 29/06/2017 Put 9.500 0.680 0.680 0.000   0 0.680
CCLYP9 29/06/2017 Call 9.510 0.490 0.490 0.000   40 0.490
CCLYO9 29/06/2017 Put 9.510 0.675 0.675 0.000   50 0.675
CCLX99 29/06/2017 Call 9.750 0.395 0.395 0.000   30 0.395
CCLXA9 29/06/2017 Put 9.750 0.830 0.830 0.000   0 0.830
CCLK59 29/06/2017 Call 10.000 0.310 0.310 0.000   0 0.310
CCLK69 29/06/2017 Put 10.000 1.000 1.000 0.000   30 1.000
CCLYQ9 29/06/2017 Call 10.010 0.300 0.300 0.000   70 0.300
CCLYR9 29/06/2017 Put 10.010 0.990 0.990 0.000   62 0.990
CCLX79 29/06/2017 Call 10.250 0.235 0.235 0.000   25 0.235
CCLX89 29/06/2017 Put 10.250 1.185 1.185 0.000   0 1.185
CCLKB9 29/06/2017 Call 10.500 0.180 0.180 0.000   140 0.180
CCLKC9 29/06/2017 Put 10.500 1.385 1.385 0.000   0 1.385
CCLZ49 29/06/2017 Call 10.750 0.135 0.135 0.000   0 0.135
CCLZ59 29/06/2017 Put 10.750 1.595 1.595 0.000   0 1.595
CCLK79 29/06/2017 Call 11.000 0.100 0.100 0.000   30 0.100
CCLK89 29/06/2017 Put 11.000 1.810 1.810 0.000   100 1.810
CCLC37 29/06/2017 Call 11.250 0.080 0.080 0.000   0 0.080
CCLC47 29/06/2017 Put 11.250 2.040 2.040 0.000   0 2.040
CCLKP9 29/06/2017 Call 11.500 0.060 0.060 0.000   0 0.060
CCLKQ9 29/06/2017 Put 11.500 2.270 2.270 0.000   0 2.270
CCLE47 29/06/2017 Call 11.750 0.040 0.040 0.000   0 0.040
CCLE57 29/06/2017 Put 11.750 2.505 2.505 0.000   0 2.505
CCLLC7 29/06/2017 Call 11.760 0.040 0.040 0.000   0 0.040
CCLLB7 29/06/2017 Put 11.760 2.455 2.455 0.000   0 2.455
CCLF67 29/06/2017 Call 12.000 0.030 0.030 0.000   0 0.030
CCLF77 29/06/2017 Put 12.000 2.745 2.745 0.000   0 2.745
CCLYI9 28/09/2017 Call 6.000 3.490 3.490 0.000   0 3.490
CCLYJ9 28/09/2017 Put 6.000 0.030 0.030 0.000   0 0.030
CCLSW9 28/09/2017 Call 6.500 2.995 2.995 0.000   0 2.995
CCLSX9 28/09/2017 Put 6.500 0.060 0.060 0.000   0 0.060
CCLSQ9 28/09/2017 Call 7.000 2.505 2.505 0.000   0 2.505
CCLSR9 28/09/2017 Put 7.000 0.105 0.105 0.000   0 0.105
CCLSE9 28/09/2017 Call 7.500 2.030 2.030 0.000   0 2.030
CCLSF9 28/09/2017 Put 7.500 0.180 0.180 0.000   0 0.180
CCLIO7 28/09/2017 Call 7.750 1.805 1.805 0.000   0 1.805
CCLIP7 28/09/2017 Put 7.750 0.225 0.225 0.000   0 0.225
CCLSU9 28/09/2017 Call 8.000 1.590 1.590 0.000   0 1.590
CCLSV9 28/09/2017 Put 8.000 0.285 0.285 0.000   0 0.285
CCLI17 28/09/2017 Call 8.250 1.390 1.390 0.000   0 1.390
CCLI27 28/09/2017 Put 8.250 0.355 0.355 0.000   0 0.355
CCLSG9 28/09/2017 Call 8.500 1.205 1.205 0.000   0 1.205
CCLSH9 28/09/2017 Put 8.500 0.440 0.440 0.000   0 0.440
CCLFP7 28/09/2017 Call 8.750 1.030 1.030 0.000   0 1.030
CCLFQ7 28/09/2017 Put 8.750 0.530 0.530 0.000   0 0.530
CCLSS9 28/09/2017 Call 9.000 0.875 0.875 0.000   0 0.875
CCLST9 28/09/2017 Put 9.000 0.635 0.635 0.000   0 0.635
CCLFH7 28/09/2017 Call 9.250 0.740 0.740 0.000   0 0.740
CCLFI7 28/09/2017 Put 9.250 0.760 0.760 0.000   0 0.760
CCLSO9 28/09/2017 Call 9.500 0.615 0.615 0.000   0 0.615
CCLSP9 28/09/2017 Put 9.500 0.900 0.900 0.000   0 0.900
CCLI67 28/09/2017 Call 9.510 0.555 0.555 0.000   0 0.555
CCLI57 28/09/2017 Put 9.510 0.900 0.900 0.000   0 0.900
CCLFN7 28/09/2017 Call 9.750 0.510 0.510 0.000   0 0.510
CCLFO7 28/09/2017 Put 9.750 1.055 1.055 0.000   0 1.055
CCLI77 28/09/2017 Call 9.760 0.460 0.460 0.000   0 0.460
CCLI87 28/09/2017 Put 9.760 1.055 1.055 0.000   0 1.055
CCLSK9 28/09/2017 Call 10.000 0.415 0.415 0.000   0 0.415
CCLSL9 28/09/2017 Put 10.000 1.230 1.230 0.000   0 1.230
CCLIF7 28/09/2017 Call 10.010 0.375 0.375 0.000   0 0.375
CCLI97 28/09/2017 Put 10.010 1.230 1.230 0.000   0 1.230
CCLFF7 28/09/2017 Call 10.250 0.335 0.335 0.000   0 0.335
CCLFG7 28/09/2017 Put 10.250 1.415 1.415 0.000   0 1.415
CCLIG7 28/09/2017 Call 10.260 0.300 0.300 0.000   0 0.300
CCLIH7 28/09/2017 Put 10.260 1.415 1.415 0.000   0 1.415
CCLSM9 28/09/2017 Call 10.500 0.270 0.270 0.000   0 0.270
CCLSN9 28/09/2017 Put 10.500 1.610 1.610 0.000   0 1.610
CCLIJ7 28/09/2017 Call 10.510 0.240 0.240 0.000   0 0.240
CCLII7 28/09/2017 Put 10.510 1.610 1.610 0.000   0 1.610
CCLFL7 28/09/2017 Call 10.750 0.215 0.215 0.000   0 0.215
CCLFM7 28/09/2017 Put 10.750 1.815 1.815 0.000   0 1.815
CCLSI9 28/09/2017 Call 11.000 0.175 0.175 0.000   14 0.175
CCLSJ9 28/09/2017 Put 11.000 2.025 2.025 0.000   0 2.025
CCLF87 28/09/2017 Call 11.250 0.140 0.140 0.000   0 0.140
CCLF97 28/09/2017 Put 11.250 2.245 2.245 0.000   0 2.245
CCLUG9 28/09/2017 Call 11.500 0.115 0.115 0.000   150 0.115
CCLUH9 28/09/2017 Put 11.500 2.470 2.470 0.000   0 2.470
CCLFJ7 28/09/2017 Call 11.750 0.100 0.100 0.000   0 0.100
CCLFK7 28/09/2017 Put 11.750 2.705 2.705 0.000   0 2.705
CCLE67 28/09/2017 Call 12.000 0.090 0.090 0.000   150 0.090
CCLE77 28/09/2017 Put 12.000 2.935 2.935 0.000   432 2.935
CCLYK9 21/12/2017 Call 6.000 3.485 3.485 0.000   0 3.485
CCLYL9 21/12/2017 Put 6.000 0.015 0.015 0.000   0 0.015
CCLXS9 21/12/2017 Call 6.500 2.985 2.985 0.000   0 2.985
CCLXT9 21/12/2017 Put 6.500 0.035 0.035 0.000   0 0.035
CCLXG9 21/12/2017 Call 7.000 2.490 2.490 0.000   0 2.490
CCLXH9 21/12/2017 Put 7.000 0.080 0.080 0.000   0 0.080
CCLXQ9 21/12/2017 Call 7.500 2.010 2.010 0.000   0 2.010
CCLXR9 21/12/2017 Put 7.500 0.160 0.160 0.000   0 0.160
CCLXB9 21/12/2017 Call 8.000 1.570 1.570 0.000   0 1.570
CCLXC9 21/12/2017 Put 8.000 0.285 0.285 0.000   0 0.285
CCLJT7 21/12/2017 Call 8.250 1.375 1.375 0.000   0 1.375
CCLJU7 21/12/2017 Put 8.250 0.360 0.360 0.000   0 0.360
CCLXM9 21/12/2017 Call 8.500 1.200 1.200 0.000   0 1.200
CCLXN9 21/12/2017 Put 8.500 0.455 0.455 0.000   0 0.455
CCLI37 21/12/2017 Call 8.750 1.040 1.040 0.000   0 1.040
CCLI47 21/12/2017 Put 8.750 0.565 0.565 0.000   0 0.565
CCLXI9 21/12/2017 Call 9.000 0.900 0.900 0.000   0 0.900
CCLXJ9 21/12/2017 Put 9.000 0.680 0.680 0.000   0 0.680
CCLFX7 21/12/2017 Call 9.250 0.775 0.775 0.000   0 0.775
CCLFY7 21/12/2017 Put 9.250 0.815 0.815 0.000   0 0.815
CCLXK9 21/12/2017 Call 9.500 0.665 0.665 0.000   0 0.665
CCLXL9 21/12/2017 Put 9.500 0.960 0.960 0.000   60 0.960
CCLFZ7 21/12/2017 Call 9.750 0.570 0.570 0.000   0 0.570
CCLG17 21/12/2017 Put 9.750 1.120 1.120 0.000   0 1.120
CCLXD9 21/12/2017 Call 10.000 0.485 0.485 0.000   0 0.485
CCLXF9 21/12/2017 Put 10.000 1.290 1.290 0.000   0 1.290
CCLFR7 21/12/2017 Call 10.250 0.410 0.410 0.000   30 0.410
CCLFS7 21/12/2017 Put 10.250 1.465 1.465 0.000   0 1.465
CCLXO9 21/12/2017 Call 10.500 0.345 0.345 0.000   0 0.345
CCLXP9 21/12/2017 Put 10.500 1.655 1.655 0.000   0 1.655
CCLFV7 21/12/2017 Call 10.750 0.290 0.290 0.000   0 0.290
CCLFW7 21/12/2017 Put 10.750 1.855 1.855 0.000   0 1.855
CCLYW9 21/12/2017 Call 11.000 0.245 0.245 0.000   0 0.245
CCLYX9 21/12/2017 Put 11.000 2.055 2.055 0.000   0 2.055
CCLFT7 21/12/2017 Call 11.250 0.205 0.205 0.000   0 0.205
CCLFU7 21/12/2017 Put 11.250 2.270 2.270 0.000   0 2.270
CCLB67 21/12/2017 Call 11.500 0.170 0.170 0.000   0 0.170
CCLB77 21/12/2017 Put 11.500 2.485 2.485 0.000   0 2.485
CCLE87 21/12/2017 Call 12.000 0.115 0.115 0.000   0 0.115
CCLE97 21/12/2017 Put 12.000 2.935 2.935 0.000   0 2.935
CCLIQ7 28/03/2018 Call 7.500 1.990 1.990 0.000   0 1.990
CCLIR7 28/03/2018 Put 7.500 0.195 0.195 0.000   0 0.195
CCLG47 28/03/2018 Call 8.000 1.525 1.525 0.000   0 1.525
CCLG57 28/03/2018 Put 8.000 0.330 0.330 0.000   0 0.330
CCLGO7 28/03/2018 Call 8.500 1.130 1.130 0.000   0 1.130
CCLGP7 28/03/2018 Put 8.500 0.525 0.525 0.000   0 0.525
CCLG67 28/03/2018 Call 9.000 0.815 0.815 0.000   0 0.815
CCLG77 28/03/2018 Put 9.000 0.770 0.770 0.000   0 0.770
CCLGQ7 28/03/2018 Call 9.500 0.580 0.580 0.000   0 0.580
CCLGR7 28/03/2018 Put 9.500 1.065 1.065 0.000   0 1.065
CCLGK7 28/03/2018 Call 10.000 0.405 0.405 0.000   0 0.405
CCLGL7 28/03/2018 Put 10.000 1.405 1.405 0.000   25 1.405
CCLGS7 28/03/2018 Call 10.500 0.275 0.275 0.000   45 0.275
CCLGT7 28/03/2018 Put 10.500 1.785 1.785 0.000   0 1.785
CCLG87 28/03/2018 Call 11.000 0.185 0.185 0.000   0 0.185
CCLG97 28/03/2018 Put 11.000 2.195 2.195 0.000   0 2.195
CCLGM7 28/03/2018 Call 11.500 0.120 0.120 0.000   0 0.120
CCLGN7 28/03/2018 Put 11.500 2.625 2.625 0.000   0 2.625
CCLG27 28/03/2018 Call 12.000 0.080 0.080 0.000   0 0.080
CCLG37 28/03/2018 Put 12.000 3.075 3.075 0.000   0 3.075
CCLGU7 28/03/2018 Call 12.500 0.050 0.050 0.000   0 0.050
CCLGV7 28/03/2018 Put 12.500 3.535 3.535 0.000   0 3.535

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.