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 9.550 Down -0.130 9.500 9.700 9.630 9.730 9.550 1,626,739 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 3.310 3.310 0.000   0 3.310
CCLMB9 22/12/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLXP8 22/12/2016 Call 6.500 3.060 3.060 0.000   0 3.060
CCLXQ8 22/12/2016 Put 6.500 0.000 0.000 0.000   0 0.000
CCLLK9 22/12/2016 Call 6.750 2.810 2.810 0.000   0 2.810
CCLLL9 22/12/2016 Put 6.750 0.000 0.000 0.000   0 0.000
CCLV28 22/12/2016 Call 7.000 2.560 2.560 0.000   0 2.560
CCLV38 22/12/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CCLJW9 22/12/2016 Call 7.250 2.315 2.315 0.000   12 2.315
CCLJX9 22/12/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CCLUV8 22/12/2016 Call 7.500 2.065 2.065 0.000   0 2.065
CCLUW8 22/12/2016 Put 7.500 0.000 0.000 0.000   0 0.000
CCLSY9 22/12/2016 Call 7.510 2.055 2.055 0.000   0 2.055
CCLSZ9 22/12/2016 Put 7.510 0.000 0.000 0.000   30 0.000
CCLDS9 22/12/2016 Call 7.750 1.815 1.815 0.000   0 1.815
CCLDT9 22/12/2016 Put 7.750 0.000 0.000 0.000   85 0.000
CCLT29 22/12/2016 Call 7.760 1.805 1.805 0.000   0 1.805
CCLT19 22/12/2016 Put 7.760 0.000 0.000 0.000   60 0.000
CCLUZ8 22/12/2016 Call 8.000 1.565 1.565 0.000   0 1.565
CCLV18 22/12/2016 Put 8.000 0.000 0.000 0.000   0 0.000
CCLDU9 22/12/2016 Call 8.250 1.320 1.320 0.000   0 1.320
CCLDV9 22/12/2016 Put 8.250 0.000 0.000 0.000   0 0.000
CCLUT8 22/12/2016 Call 8.500 1.075 1.075 0.000   0 1.075
CCLUU8 22/12/2016 Put 8.500 0.001 0.001 0.000   0 0.001
CCLDQ9 22/12/2016 Call 8.750 0.835 0.835 0.000   10 0.835
CCLDR9 22/12/2016 Put 8.750 0.006 0.006 0.000   54 0.006
CCLUX8 22/12/2016 Call 9.000 0.605 0.605 0.650 5 421 0.605
CCLUY8 22/12/2016 Put 9.000 0.020 0.020 0.000   577 0.020
CCLIK7 22/12/2016 Call 9.010 0.595 0.595 0.000   0 0.595
CCLIL7 22/12/2016 Put 9.010 0.025 0.025 0.000   300 0.025
CCLDW9 22/12/2016 Call 9.250 0.390 0.390 0.000   197 0.390
CCLDX9 22/12/2016 Put 9.250 0.065 0.065 0.000   662 0.065
CCLIN7 22/12/2016 Call 9.260 0.385 0.385 0.000   0 0.385
CCLIM7 22/12/2016 Put 9.260 0.065 0.065 0.000   0 0.065
CCLUR8 22/12/2016 Call 9.500 0.220 0.220 0.000   5,804 0.220
CCLUS8 22/12/2016 Put 9.500 0.155 0.155 0.000   1,215 0.155
CCLYN8 22/12/2016 Call 9.510 0.210 0.210 0.780 30 447 0.210
CCLYO8 22/12/2016 Put 9.510 0.155 0.155 0.000   310 0.155
CCLYR8 22/12/2016 Call 9.750 0.095 0.095 0.155 1 5,467 0.095
CCLYS8 22/12/2016 Put 9.750 0.295 0.295 0.000   0 0.295
CCLYQ8 22/12/2016 Call 9.760 0.095 0.095 0.000   5,350 0.095
CCLYP8 22/12/2016 Put 9.760 0.305 0.305 0.000   50 0.305
CCLV89 22/12/2016 Call 10.000 0.035 0.035 0.045 90 3,145 0.035
CCLV99 22/12/2016 Put 10.000 0.490 0.490 0.000   210 0.490
CCLYU8 22/12/2016 Call 10.010 0.030 0.030 0.000   900 0.030
CCLYT8 22/12/2016 Put 10.010 0.500 0.500 0.000   45 0.500
CCLF99 22/12/2016 Call 10.250 0.008 0.008 0.000   52 0.008
CCLFF9 22/12/2016 Put 10.250 0.715 0.715 0.000   0 0.715
CCLMX7 22/12/2016 Call 10.500 0.002 0.002 0.000   312 0.002
CCLMW7 22/12/2016 Put 10.500 0.955 0.955 0.000   0 0.955
CCLJY9 22/12/2016 Call 10.750 0.000 0.000 0.000   0 0.000
CCLJZ9 22/12/2016 Put 10.750 1.200 1.200 0.000   0 1.200
CCLEH7 22/12/2016 Call 10.760 0.000 0.000 0.000   0 0.000
CCLEI7 22/12/2016 Put 10.760 1.205 1.205 0.000   0 1.205
CCLMY7 22/12/2016 Call 11.000 0.000 0.000 0.000   20 0.000
CCLMZ7 22/12/2016 Put 11.000 1.450 1.450 0.000   0 1.450
CCLUV9 22/12/2016 Call 11.010 0.000 0.000 0.000   0 0.000
CCLUU9 22/12/2016 Put 11.010 1.455 1.455 0.000   227 1.455
CCLBW7 22/12/2016 Call 11.250 0.000 0.000 0.000   0 0.000
CCLBX7 22/12/2016 Put 11.250 1.700 1.700 0.000   0 1.700
CCLUP8 22/12/2016 Call 11.500 0.000 0.000 0.000   20 0.000
CCLUQ8 22/12/2016 Put 11.500 1.950 1.950 0.000   0 1.950
CCLCX9 22/12/2016 Call 11.750 0.000 0.000 0.000   0 0.000
CCLCY9 22/12/2016 Put 11.750 2.200 2.200 0.000   0 2.200
CCLXU9 22/12/2016 Call 11.760 0.000 0.000 0.000   0 0.000
CCLXV9 22/12/2016 Put 11.760 2.205 2.205 0.000   50 2.205
CCLRQ9 22/12/2016 Call 12.000 0.000 0.000 0.000   0 0.000
CCLRP9 22/12/2016 Put 12.000 2.450 2.450 0.000   0 2.450
CCLRN9 22/12/2016 Call 12.010 0.000 0.000 0.000   0 0.000
CCLRO9 22/12/2016 Put 12.010 2.455 2.455 0.000   0 2.455
CCLRR9 22/12/2016 Call 12.250 0.000 0.000 0.000   0 0.000
CCLRS9 22/12/2016 Put 12.250 2.700 2.700 0.000   0 2.700
CCLRU9 22/12/2016 Call 12.260 0.000 0.000 0.000   0 0.000
CCLRT9 22/12/2016 Put 12.260 2.705 2.705 0.000   38 2.705
CCLSH8 22/12/2016 Call 13.010 0.000 0.000 0.000   0 0.000
CCLSI8 22/12/2016 Put 13.010 3.450 3.450 0.000   211 3.450
CCLVC9 22/12/2016 Call 14.500 0.000 0.000 0.000   100 0.000
CCLVN9 22/12/2016 Put 14.500 4.950 4.950 0.000   0 4.950
CCLBJ7 24/01/2017 Call 7.250 2.325 2.325 0.000   0 2.325
CCLBK7 24/01/2017 Put 7.250 0.000 0.000 0.000   0 0.000
CCLZS9 24/01/2017 Call 7.500 2.080 2.080 0.000   0 2.080
CCLZT9 24/01/2017 Put 7.500 0.000 0.000 0.000   0 0.000
CCLZW9 24/01/2017 Call 7.750 1.830 1.830 0.000   0 1.830
CCLZX9 24/01/2017 Put 7.750 0.001 0.001 0.000   0 0.001
CCLZA9 24/01/2017 Call 8.000 1.585 1.585 0.000   0 1.585
CCLZB9 24/01/2017 Put 8.000 0.002 0.002 0.000   0 0.002
CCLZM9 24/01/2017 Call 8.250 1.345 1.345 0.000   0 1.345
CCLZN9 24/01/2017 Put 8.250 0.007 0.007 0.000   0 0.007
CCLZU9 24/01/2017 Call 8.500 1.105 1.105 0.000   0 1.105
CCLZV9 24/01/2017 Put 8.500 0.020 0.020 0.000   0 0.020
CCLZY9 24/01/2017 Call 8.750 0.880 0.880 0.000   0 0.880
CCLB17 24/01/2017 Put 8.750 0.040 0.040 0.000   116 0.040
CCLJV7 24/01/2017 Call 8.760 0.870 0.870 0.000   0 0.870
CCLJW7 24/01/2017 Put 8.760 0.040 0.040 0.000   0 0.040
CCLZC9 24/01/2017 Call 9.000 0.670 0.670 0.000   0 0.670
CCLZD9 24/01/2017 Put 9.000 0.080 0.080 0.000   200 0.080
CCLJN7 24/01/2017 Call 9.010 0.660 0.660 0.000   0 0.660
CCLJO7 24/01/2017 Put 9.010 0.080 0.080 0.000   300 0.080
CCLZG9 24/01/2017 Call 9.250 0.480 0.480 0.000   20 0.480
CCLZH9 24/01/2017 Put 9.250 0.145 0.145 0.125 20 20 0.145
CCLZQ9 24/01/2017 Call 9.500 0.320 0.320 0.000   68 0.320
CCLZR9 24/01/2017 Put 9.500 0.240 0.240 0.230 50 87 0.240
CCLB47 24/01/2017 Call 9.750 0.200 0.200 0.000   7,407 0.200
CCLB57 24/01/2017 Put 9.750 0.375 0.375 0.000   0 0.375
CCLJY7 24/01/2017 Call 9.760 0.195 0.195 0.000   0 0.195
CCLJX7 24/01/2017 Put 9.760 0.380 0.380 0.000   30 0.380
CCLZE9 24/01/2017 Call 10.000 0.120 0.120 0.000   5,020 0.120
CCLZF9 24/01/2017 Put 10.000 0.550 0.550 0.000   75 0.550
CCLJZ7 24/01/2017 Call 10.010 0.115 0.115 0.000   0 0.115
CCLK17 24/01/2017 Put 10.010 0.555 0.555 0.000   0 0.555
CCLZI9 24/01/2017 Call 10.250 0.065 0.065 0.000   0 0.065
CCLZJ9 24/01/2017 Put 10.250 0.750 0.750 0.000   0 0.750
CCLZO9 24/01/2017 Call 10.500 0.035 0.035 0.000   60 0.035
CCLZP9 24/01/2017 Put 10.500 0.975 0.975 0.000   0 0.975
CCLEJ7 24/01/2017 Call 10.510 0.035 0.035 0.000   0 0.035
CCLEK7 24/01/2017 Put 10.510 0.975 0.975 0.000   210 0.975
CCLB27 24/01/2017 Call 10.750 0.015 0.015 0.000   0 0.015
CCLB37 24/01/2017 Put 10.750 1.215 1.215 0.000   0 1.215
CCLEL7 24/01/2017 Call 10.760 0.015 0.015 0.000   0 0.015
CCLEM7 24/01/2017 Put 10.760 1.210 1.210 0.000   0 1.210
CCLZK9 24/01/2017 Call 11.000 0.008 0.008 0.000   0 0.008
CCLZL9 24/01/2017 Put 11.000 1.455 1.455 0.000   0 1.455
CCLKY7 24/01/2017 Call 11.010 0.008 0.008 0.000   0 0.008
CCLKZ7 24/01/2017 Put 11.010 1.455 1.455 0.000   0 1.455
CCLBY7 24/01/2017 Call 11.250 0.004 0.004 0.000   0 0.004
CCLBZ7 24/01/2017 Put 11.250 1.705 1.705 0.000   0 1.705
CCLDP7 24/01/2017 Call 11.500 0.001 0.001 0.000   0 0.001
CCLDQ7 24/01/2017 Put 11.500 1.955 1.955 0.000   0 1.955
CCLDX7 24/01/2017 Call 11.750 0.001 0.001 0.000   0 0.001
CCLDY7 24/01/2017 Put 11.750 2.205 2.205 0.000   0 2.205
CCLEZ7 24/01/2017 Call 12.000 0.000 0.000 0.000   0 0.000
CCLF17 24/01/2017 Put 12.000 2.450 2.450 0.000   0 2.450
CCLD97 23/02/2017 Call 7.500 2.100 2.100 0.000   0 2.100
CCLDK7 23/02/2017 Put 7.500 0.004 0.004 0.000   0 0.004
CCLD17 23/02/2017 Call 7.750 1.855 1.855 0.000   0 1.855
CCLD27 23/02/2017 Put 7.750 0.009 0.009 0.000   0 0.009
CCLC57 23/02/2017 Call 8.000 1.615 1.615 0.000   0 1.615
CCLC67 23/02/2017 Put 8.000 0.020 0.020 0.000   0 0.020
CCLCI7 23/02/2017 Call 8.250 1.385 1.385 0.000   0 1.385
CCLCJ7 23/02/2017 Put 8.250 0.035 0.035 0.000   0 0.035
CCLCQ7 23/02/2017 Call 8.500 1.160 1.160 0.000   0 1.160
CCLCR7 23/02/2017 Put 8.500 0.060 0.060 0.000   0 0.060
CCLCU7 23/02/2017 Call 8.750 0.945 0.945 0.000   0 0.945
CCLCV7 23/02/2017 Put 8.750 0.100 0.100 0.000   0 0.100
CCLCG7 23/02/2017 Call 9.000 0.755 0.755 0.000   0 0.755
CCLCH7 23/02/2017 Put 9.000 0.160 0.160 0.000   329 0.160
CCLCM7 23/02/2017 Call 9.250 0.580 0.580 0.000   0 0.580
CCLCN7 23/02/2017 Put 9.250 0.240 0.240 0.000   278 0.240
CCLCO7 23/02/2017 Call 9.500 0.430 0.430 0.000   0 0.430
CCLCP7 23/02/2017 Put 9.500 0.340 0.340 0.000   20 0.340
CCLCW7 23/02/2017 Call 9.750 0.310 0.310 0.000   1,643 0.310
CCLCX7 23/02/2017 Put 9.750 0.470 0.470 0.000   150 0.470
CCLC97 23/02/2017 Call 10.000 0.215 0.215 0.000   32 0.215
CCLCF7 23/02/2017 Put 10.000 0.630 0.630 0.000   300 0.630
CCLCY7 23/02/2017 Call 10.250 0.145 0.145 0.000   329 0.145
CCLCZ7 23/02/2017 Put 10.250 0.815 0.815 0.000   0 0.815
CCLEN7 23/02/2017 Call 10.260 0.140 0.140 0.000   0 0.140
CCLEO7 23/02/2017 Put 10.260 0.815 0.815 0.000   0 0.815
CCLD37 23/02/2017 Call 10.500 0.095 0.095 0.000   10 0.095
CCLD47 23/02/2017 Put 10.500 1.020 1.020 0.000   0 1.020
CCLEQ7 23/02/2017 Call 10.510 0.090 0.090 0.000   0 0.090
CCLEP7 23/02/2017 Put 10.510 1.015 1.015 0.000   48 1.015
CCLC77 23/02/2017 Call 10.750 0.060 0.060 0.000   0 0.060
CCLC87 23/02/2017 Put 10.750 1.240 1.240 0.000   13 1.240
CCLER7 23/02/2017 Call 10.760 0.055 0.055 0.000   0 0.055
CCLES7 23/02/2017 Put 10.760 1.235 1.235 0.000   0 1.235
CCLCK7 23/02/2017 Call 11.000 0.035 0.035 0.000   0 0.035
CCLCL7 23/02/2017 Put 11.000 1.470 1.470 0.000   0 1.470
CCLL17 23/02/2017 Call 11.010 0.035 0.035 0.000   0 0.035
CCLL27 23/02/2017 Put 11.010 1.460 1.460 0.000   0 1.460
CCLCS7 23/02/2017 Call 11.250 0.020 0.020 0.000   0 0.020
CCLCT7 23/02/2017 Put 11.250 1.710 1.710 0.000   0 1.710
CCLDR7 23/02/2017 Call 11.500 0.010 0.010 0.000   0 0.010
CCLDS7 23/02/2017 Put 11.500 1.955 1.955 0.000   0 1.955
CCLDZ7 23/02/2017 Call 11.750 0.007 0.007 0.000   0 0.007
CCLE17 23/02/2017 Put 11.750 2.205 2.205 0.000   0 2.205
CCLF27 23/02/2017 Call 12.000 0.004 0.004 0.000   0 0.004
CCLF37 23/02/2017 Put 12.000 2.450 2.450 0.000   0 2.450
CCLLQ9 30/03/2017 Call 6.000 3.575 3.575 0.000   0 3.575
CCLLR9 30/03/2017 Put 6.000 0.000 0.000 0.000   0 0.000
CCLYE9 30/03/2017 Call 6.250 3.330 3.330 0.000   0 3.330
CCLYF9 30/03/2017 Put 6.250 0.000 0.000 0.000   0 0.000
CCLJQ9 30/03/2017 Call 6.500 3.085 3.085 0.000   0 3.085
CCLJR9 30/03/2017 Put 6.500 0.001 0.001 0.000   0 0.001
CCLT39 30/03/2017 Call 6.750 2.840 2.840 0.000   0 2.840
CCLT49 30/03/2017 Put 6.750 0.002 0.002 0.000   0 0.002
CCLF19 30/03/2017 Call 7.000 2.590 2.590 0.000   0 2.590
CCLF29 30/03/2017 Put 7.000 0.005 0.005 0.000   0 0.005
CCLRZ9 30/03/2017 Call 7.250 2.340 2.340 0.000   0 2.340
CCLS19 30/03/2017 Put 7.250 0.010 0.010 0.000   0 0.010
CCLE19 30/03/2017 Call 7.500 2.090 2.090 0.000   0 2.090
CCLE29 30/03/2017 Put 7.500 0.020 0.020 0.000   0 0.020
CCLS49 30/03/2017 Call 7.750 1.845 1.845 0.000   0 1.845
CCLS79 30/03/2017 Put 7.750 0.035 0.035 0.000   0 0.035
CCLEY9 30/03/2017 Call 8.000 1.605 1.605 0.000   0 1.605
CCLEZ9 30/03/2017 Put 8.000 0.060 0.060 0.000   0 0.060
CCLS29 30/03/2017 Call 8.250 1.370 1.370 0.000   0 1.370
CCLS39 30/03/2017 Put 8.250 0.095 0.095 0.000   0 0.095
CCLTD9 30/03/2017 Call 8.260 1.180 1.180 0.000   0 1.180
CCLTE9 30/03/2017 Put 8.260 0.095 0.095 0.000   20 0.095
CCLDY9 30/03/2017 Call 8.500 1.145 1.145 0.000   16 1.145
CCLDZ9 30/03/2017 Put 8.500 0.145 0.145 0.000   140 0.145
CCLTG9 30/03/2017 Call 8.510 0.975 0.975 0.000   0 0.975
CCLTF9 30/03/2017 Put 8.510 0.145 0.145 0.000   0 0.145
CCLSC9 30/03/2017 Call 8.750 0.935 0.935 0.000   100 0.935
CCLSD9 30/03/2017 Put 8.750 0.210 0.210 0.000   50 0.210
CCLTH9 30/03/2017 Call 8.760 0.790 0.790 0.000   0 0.790
CCLTI9 30/03/2017 Put 8.760 0.210 0.210 0.000   10 0.210
CCLEU9 30/03/2017 Call 9.000 0.745 0.745 0.000   530 0.745
CCLEV9 30/03/2017 Put 9.000 0.295 0.295 0.000   650 0.295
CCLTK9 30/03/2017 Call 9.010 0.625 0.625 0.000   0 0.625
CCLTJ9 30/03/2017 Put 9.010 0.295 0.295 0.000   0 0.295
CCLRX9 30/03/2017 Call 9.250 0.580 0.580 0.000   1,205 0.580
CCLRY9 30/03/2017 Put 9.250 0.405 0.405 0.000   0 0.405
CCLTL9 30/03/2017 Call 9.260 0.485 0.485 0.000   0 0.485
CCLTM9 30/03/2017 Put 9.260 0.405 0.405 0.365 45 105 0.405
CCLEW9 30/03/2017 Call 9.500 0.440 0.440 0.000   657 0.440
CCLEX9 30/03/2017 Put 9.500 0.530 0.530 0.000   0 0.530
CCLB97 30/03/2017 Call 9.510 0.370 0.370 0.000   0 0.370
CCLB87 30/03/2017 Put 9.510 0.535 0.535 0.000   46 0.535
CCLSA9 30/03/2017 Call 9.750 0.325 0.325 0.000   1,415 0.325
CCLSB9 30/03/2017 Put 9.750 0.680 0.680 0.000   0 0.680
CCLBF7 30/03/2017 Call 9.760 0.275 0.275 0.000 30 80 0.275
CCLBG7 30/03/2017 Put 9.760 0.685 0.685 0.000   0 0.685
CCLE79 30/03/2017 Call 10.000 0.235 0.235 0.000   305 0.235
CCLE89 30/03/2017 Put 10.000 0.855 0.855 0.000   70 0.855
CCLBI7 30/03/2017 Call 10.010 0.200 0.200 0.000   355 0.200
CCLBH7 30/03/2017 Put 10.010 0.855 0.855 0.000   106 0.855
CCLS89 30/03/2017 Call 10.250 0.165 0.165 0.000   104 0.165
CCLS99 30/03/2017 Put 10.250 1.045 1.045 0.000   0 1.045
CCLES9 30/03/2017 Call 10.500 0.115 0.115 0.000   100 0.115
CCLET9 30/03/2017 Put 10.500 1.250 1.250 0.000   0 1.250
CCLUE9 30/03/2017 Call 10.750 0.080 0.080 0.000   0 0.080
CCLUF9 30/03/2017 Put 10.750 1.465 1.465 0.000   0 1.465
CCLEK9 30/03/2017 Call 11.000 0.050 0.050 0.000   17 0.050
CCLEL9 30/03/2017 Put 11.000 1.690 1.690 0.000   0 1.690
CCLC17 30/03/2017 Call 11.250 0.035 0.035 0.000   0 0.035
CCLC27 30/03/2017 Put 11.250 1.925 1.925 0.000   0 1.925
CCLFG9 30/03/2017 Call 11.500 0.020 0.020 0.000   0 0.020
CCLFH9 30/03/2017 Put 11.500 2.165 2.165 0.000   0 2.165
CCLE27 30/03/2017 Call 11.750 0.015 0.015 0.000   0 0.015
CCLE37 30/03/2017 Put 11.750 2.405 2.405 0.000   150 2.405
CCLF47 30/03/2017 Call 12.000 0.009 0.009 0.000   0 0.009
CCLF57 30/03/2017 Put 12.000 2.650 2.650 0.000   0 2.650
CCLUQ9 30/03/2017 Call 12.500 0.003 0.003 0.000   0 0.003
CCLUR9 30/03/2017 Put 12.500 3.145 3.145 0.000   20 3.145
CCLUP9 30/03/2017 Call 12.510 0.003 0.003 0.000   0 0.003
CCLUO9 30/03/2017 Put 12.510 3.140 3.140 0.000   10 3.140
CCLUT9 30/03/2017 Call 12.750 0.002 0.002 0.000   0 0.002
CCLUS9 30/03/2017 Put 12.750 3.395 3.395 0.000   0 3.395
CCLUM9 30/03/2017 Call 12.760 0.002 0.002 0.000   0 0.002
CCLUN9 30/03/2017 Put 12.760 3.385 3.385 0.000   38 3.385
CCLJR7 27/04/2017 Call 7.500 2.100 2.100 0.000   0 2.100
CCLJS7 27/04/2017 Put 7.500 0.045 0.045 0.000   0 0.045
CCLIS7 27/04/2017 Call 7.750 1.855 1.855 0.000   0 1.855
CCLIT7 27/04/2017 Put 7.750 0.065 0.065 0.000   0 0.065
CCLIU7 27/04/2017 Call 8.000 1.615 1.615 0.000   0 1.615
CCLIV7 27/04/2017 Put 8.000 0.095 0.095 0.000   0 0.095
CCLIW7 27/04/2017 Call 8.250 1.385 1.385 0.000   0 1.385
CCLIX7 27/04/2017 Put 8.250 0.130 0.130 0.000   0 0.130
CCLIY7 27/04/2017 Call 8.500 1.165 1.165 0.000   0 1.165
CCLIZ7 27/04/2017 Put 8.500 0.180 0.180 0.000   0 0.180
CCLJ17 27/04/2017 Call 8.750 0.960 0.960 0.000   0 0.960
CCLJ27 27/04/2017 Put 8.750 0.245 0.245 0.000   0 0.245
CCLJ37 27/04/2017 Call 9.000 0.775 0.775 0.000   0 0.775
CCLJ47 27/04/2017 Put 9.000 0.330 0.330 0.000   0 0.330
CCLJ57 27/04/2017 Call 9.250 0.615 0.615 0.000   0 0.615
CCLJ67 27/04/2017 Put 9.250 0.430 0.430 0.000   0 0.430
CCLJ77 27/04/2017 Call 9.500 0.475 0.475 0.000   0 0.475
CCLJ87 27/04/2017 Put 9.500 0.555 0.555 0.000   0 0.555
CCLJ97 27/04/2017 Call 9.750 0.355 0.355 0.000   0 0.355
CCLJA7 27/04/2017 Put 9.750 0.695 0.695 0.000   0 0.695
CCLJB7 27/04/2017 Call 10.000 0.260 0.260 0.000   0 0.260
CCLJC7 27/04/2017 Put 10.000 0.860 0.860 0.000   0 0.860
CCLJD7 27/04/2017 Call 10.250 0.190 0.190 0.000   0 0.190
CCLJE7 27/04/2017 Put 10.250 1.045 1.045 0.000   0 1.045
CCLJF7 27/04/2017 Call 10.500 0.135 0.135 0.000   0 0.135
CCLJG7 27/04/2017 Put 10.500 1.250 1.250 0.000   0 1.250
CCLJH7 27/04/2017 Call 10.750 0.095 0.095 0.000   0 0.095
CCLJI7 27/04/2017 Put 10.750 1.465 1.465 0.000   0 1.465
CCLJJ7 27/04/2017 Call 11.000 0.070 0.070 0.000   0 0.070
CCLJK7 27/04/2017 Put 11.000 1.690 1.690 0.000   0 1.690
CCLJL7 27/04/2017 Call 11.250 0.050 0.050 0.000   0 0.050
CCLJM7 27/04/2017 Put 11.250 1.925 1.925 0.000   0 1.925
CCLJP7 27/04/2017 Call 11.500 0.035 0.035 0.000   0 0.035
CCLJQ7 27/04/2017 Put 11.500 2.170 2.170 0.000   0 2.170
CCLK27 25/05/2017 Call 7.750 1.855 1.855 0.000   0 1.855
CCLK37 25/05/2017 Put 7.750 0.080 0.080 0.000   0 0.080
CCLK47 25/05/2017 Call 8.000 1.620 1.620 0.000   0 1.620
CCLK57 25/05/2017 Put 8.000 0.115 0.115 0.000   0 0.115
CCLK67 25/05/2017 Call 8.250 1.395 1.395 0.000   0 1.395
CCLK77 25/05/2017 Put 8.250 0.155 0.155 0.000   0 0.155
CCLK87 25/05/2017 Call 8.500 1.180 1.180 0.000   0 1.180
CCLK97 25/05/2017 Put 8.500 0.210 0.210 0.000   0 0.210
CCLKA7 25/05/2017 Call 8.750 0.985 0.985 0.000   0 0.985
CCLKB7 25/05/2017 Put 8.750 0.280 0.280 0.000   0 0.280
CCLKC7 25/05/2017 Call 9.000 0.805 0.805 0.000   0 0.805
CCLKD7 25/05/2017 Put 9.000 0.365 0.365 0.000   0 0.365
CCLKE7 25/05/2017 Call 9.250 0.645 0.645 0.000   0 0.645
CCLKF7 25/05/2017 Put 9.250 0.470 0.470 0.000   0 0.470
CCLKG7 25/05/2017 Call 9.500 0.510 0.510 0.000   0 0.510
CCLKH7 25/05/2017 Put 9.500 0.595 0.595 0.000   0 0.595
CCLKI7 25/05/2017 Call 9.750 0.390 0.390 0.000   0 0.390
CCLKJ7 25/05/2017 Put 9.750 0.740 0.740 0.000   0 0.740
CCLKK7 25/05/2017 Call 10.000 0.300 0.300 0.000   0 0.300
CCLKL7 25/05/2017 Put 10.000 0.900 0.900 0.000   0 0.900
CCLKM7 25/05/2017 Call 10.250 0.220 0.220 0.000   0 0.220
CCLKN7 25/05/2017 Put 10.250 1.080 1.080 0.000   0 1.080
CCLKO7 25/05/2017 Call 10.500 0.165 0.165 0.000   0 0.165
CCLKP7 25/05/2017 Put 10.500 1.275 1.275 0.000   0 1.275
CCLKQ7 25/05/2017 Call 10.750 0.115 0.115 0.000   0 0.115
CCLKR7 25/05/2017 Put 10.750 1.485 1.485 0.000   0 1.485
CCLKS7 25/05/2017 Call 11.000 0.085 0.085 0.000   0 0.085
CCLKT7 25/05/2017 Put 11.000 1.705 1.705 0.000   0 1.705
CCLKU7 25/05/2017 Call 11.250 0.060 0.060 0.000   0 0.060
CCLKV7 25/05/2017 Put 11.250 1.935 1.935 0.000   0 1.935
CCLKW7 25/05/2017 Call 11.500 0.040 0.040 0.000   0 0.040
CCLKX7 25/05/2017 Put 11.500 2.170 2.170 0.000   0 2.170
CCLLS9 29/06/2017 Call 6.000 3.585 3.585 0.000   0 3.585
CCLLT9 29/06/2017 Put 6.000 0.003 0.003 0.000   0 0.003
CCLYG9 29/06/2017 Call 6.250 3.335 3.335 0.000   0 3.335
CCLYH9 29/06/2017 Put 6.250 0.007 0.007 0.000   0 0.007
CCLLC9 29/06/2017 Call 6.500 3.090 3.090 0.000   0 3.090
CCLLD9 29/06/2017 Put 6.500 0.010 0.010 0.000   0 0.010
CCLWY9 29/06/2017 Call 6.750 2.840 2.840 0.000   0 2.840
CCLWZ9 29/06/2017 Put 6.750 0.020 0.020 0.000   0 0.020
CCLKH9 29/06/2017 Call 7.000 2.590 2.590 0.000   0 2.590
CCLKI9 29/06/2017 Put 7.000 0.035 0.035 0.000   0 0.035
CCLX19 29/06/2017 Call 7.250 2.340 2.340 0.000   0 2.340
CCLX29 29/06/2017 Put 7.250 0.050 0.050 0.000   0 0.050
CCLKF9 29/06/2017 Call 7.500 2.100 2.100 0.000   0 2.100
CCLKG9 29/06/2017 Put 7.500 0.075 0.075 0.000   0 0.075
CCLWW9 29/06/2017 Call 7.750 1.865 1.865 0.000   0 1.865
CCLWX9 29/06/2017 Put 7.750 0.105 0.105 0.000   0 0.105
CCLK19 29/06/2017 Call 8.000 1.635 1.635 0.000   0 1.635
CCLK29 29/06/2017 Put 8.000 0.145 0.145 0.000   13 0.145
CCLX39 29/06/2017 Call 8.250 1.415 1.415 0.000   0 1.415
CCLX49 29/06/2017 Put 8.250 0.190 0.190 0.000   0 0.190
CCLKD9 29/06/2017 Call 8.500 1.215 1.215 0.000   50 1.215
CCLKE9 29/06/2017 Put 8.500 0.250 0.250 0.000   11 0.250
CCLWU9 29/06/2017 Call 8.750 1.020 1.020 0.000   15 1.020
CCLWV9 29/06/2017 Put 8.750 0.325 0.325 0.000   0 0.325
CCLK39 29/06/2017 Call 9.000 0.850 0.850 0.000   0 0.850
CCLK49 29/06/2017 Put 9.000 0.410 0.410 0.000   40 0.410
CCLYM9 29/06/2017 Call 9.010 0.805 0.805 0.000   40 0.805
CCLYN9 29/06/2017 Put 9.010 0.410 0.410 0.370 24 234 0.410
CCLX59 29/06/2017 Call 9.250 0.695 0.695 0.000   0 0.695
CCLX69 29/06/2017 Put 9.250 0.515 0.515 0.000   0 0.515
CCLK99 29/06/2017 Call 9.500 0.560 0.560 0.000   5 0.560
CCLKA9 29/06/2017 Put 9.500 0.640 0.640 0.000   0 0.640
CCLYP9 29/06/2017 Call 9.510 0.540 0.540 0.000   40 0.540
CCLYO9 29/06/2017 Put 9.510 0.635 0.635 0.000   50 0.635
CCLX99 29/06/2017 Call 9.750 0.445 0.445 0.000   0 0.445
CCLXA9 29/06/2017 Put 9.750 0.785 0.785 0.000   0 0.785
CCLK59 29/06/2017 Call 10.000 0.350 0.350 0.000   0 0.350
CCLK69 29/06/2017 Put 10.000 0.945 0.945 0.000   30 0.945
CCLYQ9 29/06/2017 Call 10.010 0.340 0.340 0.000   70 0.340
CCLYR9 29/06/2017 Put 10.010 0.930 0.930 0.000   62 0.930
CCLX79 29/06/2017 Call 10.250 0.270 0.270 0.000   25 0.270
CCLX89 29/06/2017 Put 10.250 1.120 1.120 0.000   0 1.120
CCLKB9 29/06/2017 Call 10.500 0.205 0.205 0.000   140 0.205
CCLKC9 29/06/2017 Put 10.500 1.310 1.310 0.000   0 1.310
CCLZ49 29/06/2017 Call 10.750 0.160 0.160 0.000   0 0.160
CCLZ59 29/06/2017 Put 10.750 1.520 1.520 0.000   0 1.520
CCLK79 29/06/2017 Call 11.000 0.120 0.120 0.000   30 0.120
CCLK89 29/06/2017 Put 11.000 1.735 1.735 0.000   100 1.735
CCLC37 29/06/2017 Call 11.250 0.090 0.090 0.000   0 0.090
CCLC47 29/06/2017 Put 11.250 1.960 1.960 0.000   0 1.960
CCLKP9 29/06/2017 Call 11.500 0.070 0.070 0.000   0 0.070
CCLKQ9 29/06/2017 Put 11.500 2.185 2.185 0.000   0 2.185
CCLE47 29/06/2017 Call 11.750 0.060 0.060 0.000   0 0.060
CCLE57 29/06/2017 Put 11.750 2.420 2.420 0.000   0 2.420
CCLF67 29/06/2017 Call 12.000 0.050 0.050 0.000   0 0.050
CCLF77 29/06/2017 Put 12.000 2.650 2.650 0.000   0 2.650
CCLYI9 28/09/2017 Call 6.000 3.580 3.580 0.000   0 3.580
CCLYJ9 28/09/2017 Put 6.000 0.020 0.020 0.000   0 0.020
CCLSW9 28/09/2017 Call 6.500 3.085 3.085 0.000   0 3.085
CCLSX9 28/09/2017 Put 6.500 0.050 0.050 0.000   0 0.050
CCLSQ9 28/09/2017 Call 7.000 2.595 2.595 0.000   0 2.595
CCLSR9 28/09/2017 Put 7.000 0.100 0.100 0.000   0 0.100
CCLSE9 28/09/2017 Call 7.500 2.120 2.120 0.000   0 2.120
CCLSF9 28/09/2017 Put 7.500 0.170 0.170 0.000   0 0.170
CCLIO7 28/09/2017 Call 7.750 1.890 1.890 0.000   0 1.890
CCLIP7 28/09/2017 Put 7.750 0.220 0.220 0.000   0 0.220
CCLSU9 28/09/2017 Call 8.000 1.670 1.670 0.000   0 1.670
CCLSV9 28/09/2017 Put 8.000 0.270 0.270 0.000   0 0.270
CCLI17 28/09/2017 Call 8.250 1.465 1.465 0.000   0 1.465
CCLI27 28/09/2017 Put 8.250 0.340 0.340 0.000   0 0.340
CCLSG9 28/09/2017 Call 8.500 1.270 1.270 0.000   0 1.270
CCLSH9 28/09/2017 Put 8.500 0.420 0.420 0.000   0 0.420
CCLFP7 28/09/2017 Call 8.750 1.090 1.090 0.000   0 1.090
CCLFQ7 28/09/2017 Put 8.750 0.510 0.510 0.000   0 0.510
CCLSS9 28/09/2017 Call 9.000 0.935 0.935 0.000   0 0.935
CCLST9 28/09/2017 Put 9.000 0.615 0.615 0.000   0 0.615
CCLFH7 28/09/2017 Call 9.250 0.790 0.790 0.000   0 0.790
CCLFI7 28/09/2017 Put 9.250 0.730 0.730 0.000   0 0.730
CCLSO9 28/09/2017 Call 9.500 0.665 0.665 0.000   0 0.665
CCLSP9 28/09/2017 Put 9.500 0.860 0.860 0.000   0 0.860
CCLI67 28/09/2017 Call 9.510 0.595 0.595 0.000   0 0.595
CCLI57 28/09/2017 Put 9.510 0.860 0.860 0.000   0 0.860
CCLFN7 28/09/2017 Call 9.750 0.555 0.555 0.000   0 0.555
CCLFO7 28/09/2017 Put 9.750 1.005 1.005 0.000   0 1.005
CCLI77 28/09/2017 Call 9.760 0.500 0.500 0.000   0 0.500
CCLI87 28/09/2017 Put 9.760 1.005 1.005 0.000   0 1.005
CCLSK9 28/09/2017 Call 10.000 0.460 0.460 0.000   0 0.460
CCLSL9 28/09/2017 Put 10.000 1.165 1.165 0.000   0 1.165
CCLIF7 28/09/2017 Call 10.010 0.410 0.410 0.000   0 0.410
CCLI97 28/09/2017 Put 10.010 1.165 1.165 0.000   0 1.165
CCLFF7 28/09/2017 Call 10.250 0.370 0.370 0.000   0 0.370
CCLFG7 28/09/2017 Put 10.250 1.340 1.340 0.000   0 1.340
CCLIG7 28/09/2017 Call 10.260 0.335 0.335 0.000   0 0.335
CCLIH7 28/09/2017 Put 10.260 1.335 1.335 0.000   0 1.335
CCLSM9 28/09/2017 Call 10.500 0.300 0.300 0.000   0 0.300
CCLSN9 28/09/2017 Put 10.500 1.525 1.525 0.000   0 1.525
CCLIJ7 28/09/2017 Call 10.510 0.275 0.275 0.000   0 0.275
CCLII7 28/09/2017 Put 10.510 1.520 1.520 0.000   0 1.520
CCLFL7 28/09/2017 Call 10.750 0.245 0.245 0.000   0 0.245
CCLFM7 28/09/2017 Put 10.750 1.725 1.725 0.000   0 1.725
CCLSI9 28/09/2017 Call 11.000 0.195 0.195 0.000   14 0.195
CCLSJ9 28/09/2017 Put 11.000 1.930 1.930 0.000   0 1.930
CCLF87 28/09/2017 Call 11.250 0.155 0.155 0.000   0 0.155
CCLF97 28/09/2017 Put 11.250 2.150 2.150 0.000   0 2.150
CCLUG9 28/09/2017 Call 11.500 0.125 0.125 0.000   150 0.125
CCLUH9 28/09/2017 Put 11.500 2.365 2.365 0.000   0 2.365
CCLFJ7 28/09/2017 Call 11.750 0.105 0.105 0.000   0 0.105
CCLFK7 28/09/2017 Put 11.750 2.595 2.595 0.000   0 2.595
CCLE67 28/09/2017 Call 12.000 0.080 0.080 0.000   150 0.080
CCLE77 28/09/2017 Put 12.000 2.840 2.840 0.000   432 2.840
CCLYK9 21/12/2017 Call 6.000 3.575 3.575 0.000   0 3.575
CCLYL9 21/12/2017 Put 6.000 0.010 0.010 0.000   0 0.010
CCLXS9 21/12/2017 Call 6.500 3.075 3.075 0.000   0 3.075
CCLXT9 21/12/2017 Put 6.500 0.035 0.035 0.000   0 0.035
CCLXG9 21/12/2017 Call 7.000 2.580 2.580 0.000   0 2.580
CCLXH9 21/12/2017 Put 7.000 0.075 0.075 0.000   0 0.075
CCLXQ9 21/12/2017 Call 7.500 2.100 2.100 0.000   0 2.100
CCLXR9 21/12/2017 Put 7.500 0.150 0.150 0.000   0 0.150
CCLXB9 21/12/2017 Call 8.000 1.660 1.660 0.000   0 1.660
CCLXC9 21/12/2017 Put 8.000 0.265 0.265 0.000   0 0.265
CCLJT7 21/12/2017 Call 8.250 1.460 1.460 0.000   0 1.460
CCLJU7 21/12/2017 Put 8.250 0.345 0.345 0.000   0 0.345
CCLXM9 21/12/2017 Call 8.500 1.275 1.275 0.000   0 1.275
CCLXN9 21/12/2017 Put 8.500 0.435 0.435 0.000   0 0.435
CCLI37 21/12/2017 Call 8.750 1.115 1.115 0.000   0 1.115
CCLI47 21/12/2017 Put 8.750 0.535 0.535 0.000   0 0.535
CCLXI9 21/12/2017 Call 9.000 0.970 0.970 0.000   0 0.970
CCLXJ9 21/12/2017 Put 9.000 0.650 0.650 0.000   0 0.650
CCLFX7 21/12/2017 Call 9.250 0.835 0.835 0.000   0 0.835
CCLFY7 21/12/2017 Put 9.250 0.780 0.780 0.000   0 0.780
CCLXK9 21/12/2017 Call 9.500 0.720 0.720 0.000   0 0.720
CCLXL9 21/12/2017 Put 9.500 0.915 0.915 0.000   60 0.915
CCLFZ7 21/12/2017 Call 9.750 0.620 0.620 0.000   0 0.620
CCLG17 21/12/2017 Put 9.750 1.075 1.075 0.000   0 1.075
CCLXD9 21/12/2017 Call 10.000 0.530 0.530 0.000   0 0.530
CCLXF9 21/12/2017 Put 10.000 1.235 1.235 0.000   0 1.235
CCLFR7 21/12/2017 Call 10.250 0.450 0.450 0.000   30 0.450
CCLFS7 21/12/2017 Put 10.250 1.410 1.410 0.000   0 1.410
CCLXO9 21/12/2017 Call 10.500 0.385 0.385 0.000   0 0.385
CCLXP9 21/12/2017 Put 10.500 1.595 1.595 0.000   0 1.595
CCLFV7 21/12/2017 Call 10.750 0.325 0.325 0.000   0 0.325
CCLFW7 21/12/2017 Put 10.750 1.785 1.785 0.000   0 1.785
CCLYW9 21/12/2017 Call 11.000 0.275 0.275 0.000   0 0.275
CCLYX9 21/12/2017 Put 11.000 1.990 1.990 0.000   0 1.990
CCLFT7 21/12/2017 Call 11.250 0.230 0.230 0.000   0 0.230
CCLFU7 21/12/2017 Put 11.250 2.195 2.195 0.000   0 2.195
CCLB67 21/12/2017 Call 11.500 0.195 0.195 0.000   0 0.195
CCLB77 21/12/2017 Put 11.500 2.410 2.410 0.000   0 2.410
CCLE87 21/12/2017 Call 12.000 0.135 0.135 0.000   0 0.135
CCLE97 21/12/2017 Put 12.000 2.850 2.850 0.000   0 2.850
CCLIQ7 28/03/2018 Call 7.500 2.085 2.085 0.000   0 2.085
CCLIR7 28/03/2018 Put 7.500 0.180 0.180 0.000   0 0.180
CCLG47 28/03/2018 Call 8.000 1.620 1.620 0.000   0 1.620
CCLG57 28/03/2018 Put 8.000 0.310 0.310 0.000   0 0.310
CCLGO7 28/03/2018 Call 8.500 1.210 1.210 0.000   0 1.210
CCLGP7 28/03/2018 Put 8.500 0.495 0.495 0.000   0 0.495
CCLG67 28/03/2018 Call 9.000 0.880 0.880 0.000   0 0.880
CCLG77 28/03/2018 Put 9.000 0.730 0.730 0.000   0 0.730
CCLGQ7 28/03/2018 Call 9.500 0.630 0.630 0.000   0 0.630
CCLGR7 28/03/2018 Put 9.500 1.015 1.015 0.000   0 1.015
CCLGK7 28/03/2018 Call 10.000 0.445 0.445 0.000   0 0.445
CCLGL7 28/03/2018 Put 10.000 1.345 1.345 0.000   25 1.345
CCLGS7 28/03/2018 Call 10.500 0.310 0.310 0.000   45 0.310
CCLGT7 28/03/2018 Put 10.500 1.715 1.715 0.000   0 1.715
CCLG87 28/03/2018 Call 11.000 0.210 0.210 0.000   0 0.210
CCLG97 28/03/2018 Put 11.000 2.120 2.120 0.000   0 2.120
CCLGM7 28/03/2018 Call 11.500 0.140 0.140 0.000   0 0.140
CCLGN7 28/03/2018 Put 11.500 2.545 2.545 0.000   0 2.545
CCLG27 28/03/2018 Call 12.000 0.090 0.090 0.000   0 0.090
CCLG37 28/03/2018 Put 12.000 2.990 2.990 0.000   0 2.990
CCLGU7 28/03/2018 Call 12.500 0.060 0.060 0.000   0 0.060
CCLGV7 28/03/2018 Put 12.500 3.450 3.450 0.000   0 3.450

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.