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 8.880 Up 0.020 8.860 8.880 8.900 8.910 8.840 726,641 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLM69 23/06/2016 Call 6.250 2.635 2.635 0.000   0 2.620
CCLM79 23/06/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLC69 23/06/2016 Call 6.500 2.390 2.390 0.000   0 2.370
CCLC79 23/06/2016 Put 6.500 0.000 0.000 0.000   0 0.000
CCLXL8 23/06/2016 Call 6.750 2.140 2.140 0.000   0 2.120
CCLXM8 23/06/2016 Put 6.750 0.000 0.000 0.000   0 0.000
CCLG28 23/06/2016 Call 7.000 1.890 1.890 0.000   0 1.870
CCLG38 23/06/2016 Put 7.000 0.000 0.000 0.000   60 0.000
CCLVE8 23/06/2016 Call 7.250 1.640 1.640 0.000   0 1.620
CCLVF8 23/06/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CCLFZ8 23/06/2016 Call 7.500 1.390 1.390 0.000   0 1.370
CCLG18 23/06/2016 Put 7.500 0.000 0.000 0.000   0 0.000
CCLKM9 23/06/2016 Call 7.510 1.380 1.380 0.000   0 1.360
CCLKL9 23/06/2016 Put 7.510 0.000 0.000 0.000   0 0.000
CCLUF8 23/06/2016 Call 7.750 1.140 1.140 0.000   0 1.120
CCLUG8 23/06/2016 Put 7.750 0.000 0.000 0.000   1,017 0.001
CCLKN9 23/06/2016 Call 7.760 1.130 1.130 0.000   0 1.110
CCLKO9 23/06/2016 Put 7.760 0.000 0.000 0.000   260 0.001
CCLG68 23/06/2016 Call 8.000 0.890 0.890 0.000   0 0.875
CCLG78 23/06/2016 Put 8.000 0.002 0.002 0.000   1,160 0.006
CCLU99 23/06/2016 Call 8.010 0.880 0.880 0.000   200 0.865
CCLU89 23/06/2016 Put 8.010 0.002 0.002 0.000   0 0.006
CCLUB8 23/06/2016 Call 8.250 0.650 0.650 0.000   0 0.635
CCLUC8 23/06/2016 Put 8.250 0.010 0.010 0.000   150 0.020
CCLUA9 23/06/2016 Call 8.260 0.640 0.640 0.000   0 0.630
CCLUB9 23/06/2016 Put 8.260 0.010 0.010 0.000   0 0.020
CCLFX8 23/06/2016 Call 8.500 0.425 0.425 0.000   175 0.420
CCLFY8 23/06/2016 Put 8.500 0.040 0.040 0.000   155 0.055
CCLUD8 23/06/2016 Call 8.750 0.240 0.240 0.000   669 0.245
CCLUE8 23/06/2016 Put 8.750 0.105 0.105 0.000   159 0.135
CCLT69 23/06/2016 Call 8.760 0.235 0.235 0.000   360 0.240
CCLT59 23/06/2016 Put 8.760 0.110 0.110 0.000   0 0.135
CCLY19 23/06/2016 Call 9.000 0.115 0.115 0.125 10 3,537 0.125
CCLY29 23/06/2016 Put 9.000 0.225 0.225 0.000   343 0.260
CCLT79 23/06/2016 Call 9.010 0.115 0.115 0.000   220 0.120
CCLT89 23/06/2016 Put 9.010 0.230 0.230 0.000   0 0.265
CCLUJ8 23/06/2016 Call 9.250 0.045 0.045 0.000   3,557 0.050
CCLUK8 23/06/2016 Put 9.250 0.405 0.405 0.000   93 0.440
CCLUJ9 23/06/2016 Call 9.260 0.045 0.045 0.000   0 0.050
CCLUI9 23/06/2016 Put 9.260 0.410 0.410 0.000   0 0.445
CCLS59 23/06/2016 Call 9.500 0.015 0.015 0.000   1,076 0.020
CCLS69 23/06/2016 Put 9.500 0.625 0.625 0.000   72 0.655
CCLU79 23/06/2016 Call 9.510 0.015 0.015 0.000   0 0.020
CCLU69 23/06/2016 Put 9.510 0.630 0.630 0.000   0 0.660
CCLUL8 23/06/2016 Call 9.750 0.004 0.004 0.000   1,768 0.006
CCLUM8 23/06/2016 Put 9.750 0.870 0.870 0.000   0 0.890
CCLU49 23/06/2016 Call 9.760 0.004 0.004 0.000   0 0.006
CCLU59 23/06/2016 Put 9.760 0.870 0.870 0.000   20 0.895
CCLFV8 23/06/2016 Call 10.000 0.001 0.001 0.000   50 0.002
CCLFW8 23/06/2016 Put 10.000 1.120 1.120 0.000   50 1.140
CCLUH8 23/06/2016 Call 10.250 0.000 0.000 0.000   0 0.000
CCLUI8 23/06/2016 Put 10.250 1.370 1.370 0.000   0 1.390
CCLG48 23/06/2016 Call 10.500 0.000 0.000 0.000   0 0.000
CCLG58 23/06/2016 Put 10.500 1.620 1.620 0.000   0 1.640
CCLJJ9 23/06/2016 Call 10.510 0.000 0.000 0.000   0 0.000
CCLJI9 23/06/2016 Put 10.510 1.620 1.620 0.000   99 1.635
CCLUN8 23/06/2016 Call 10.750 0.000 0.000 0.000   0 0.000
CCLUO8 23/06/2016 Put 10.750 1.870 1.870 0.000   0 1.890
CCLQ39 23/06/2016 Call 10.760 0.000 0.000 0.000   0 0.000
CCLQ49 23/06/2016 Put 10.760 1.870 1.870 0.000   150 1.885
CCLFT8 23/06/2016 Call 11.000 0.000 0.000 0.000   1,000 0.000
CCLFU8 23/06/2016 Put 11.000 2.120 2.120 0.000   0 2.140
CCLY78 23/06/2016 Call 11.010 0.000 0.000 0.000   0 0.000
CCLY88 23/06/2016 Put 11.010 2.115 2.115 0.000   30 2.135
CCLVO8 23/06/2016 Call 11.250 0.000 0.000 0.000   0 0.000
CCLVP8 23/06/2016 Put 11.250 2.370 2.370 0.000   0 2.390
CCLYA8 23/06/2016 Call 11.260 0.000 0.000 0.000   0 0.000
CCLY98 23/06/2016 Put 11.260 2.365 2.365 0.000   77 2.385
CCLGM8 23/06/2016 Call 11.500 0.000 0.000 0.000   30 0.000
CCLGN8 23/06/2016 Put 11.500 2.620 2.620 0.000   0 2.640
CCLCU9 23/06/2016 Call 11.750 0.000 0.000 0.000   150 0.000
CCLCT9 23/06/2016 Put 11.750 2.870 2.870 0.000   0 2.890
CCLMD9 23/06/2016 Call 11.760 0.000 0.000 0.000   0 0.000
CCLMC9 23/06/2016 Put 11.760 2.865 2.865 0.000   50 2.885
CCLKA8 23/06/2016 Call 12.000 0.000 0.000 0.000   0 0.000
CCLKB8 23/06/2016 Put 12.000 3.120 3.120 0.000   0 3.140
CCLLP8 23/06/2016 Call 12.500 0.000 0.000 0.000   0 0.000
CCLLQ8 23/06/2016 Put 12.500 3.620 3.620 0.000   0 3.640
CCLJF9 23/06/2016 Call 12.750 0.000 0.000 0.000   0 0.000
CCLJE9 23/06/2016 Put 12.750 3.870 3.870 0.000   0 3.890
CCLJG9 23/06/2016 Call 12.760 0.000 0.000 0.000   0 0.000
CCLJH9 23/06/2016 Put 12.760 3.865 3.865 0.000   43 3.885
CCLPN8 23/06/2016 Call 13.000 0.000 0.000 0.000   150 0.000
CCLPO8 23/06/2016 Put 13.000 4.120 4.120 0.000   0 4.140
CCLNZ9 28/07/2016 Call 6.250 2.650 2.650 0.000   0 2.630
CCLP19 28/07/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLMY9 28/07/2016 Call 6.500 2.400 2.400 0.000   0 2.380
CCLMZ9 28/07/2016 Put 6.500 0.000 0.000 0.000   0 0.000
CCLN39 28/07/2016 Call 6.750 2.150 2.150 0.000   0 2.135
CCLN49 28/07/2016 Put 6.750 0.000 0.000 0.000   0 0.000
CCLNP9 28/07/2016 Call 7.000 1.900 1.900 0.000   0 1.885
CCLNQ9 28/07/2016 Put 7.000 0.000 0.000 0.000   0 0.001
CCLMS9 28/07/2016 Call 7.250 1.650 1.650 0.000   0 1.635
CCLMT9 28/07/2016 Put 7.250 0.001 0.001 0.000   0 0.002
CCLN79 28/07/2016 Call 7.500 1.405 1.405 0.000   0 1.390
CCLN89 28/07/2016 Put 7.500 0.004 0.004 0.000   0 0.007
CCLN99 28/07/2016 Call 7.750 1.160 1.160 0.000   0 1.150
CCLNK9 28/07/2016 Put 7.750 0.010 0.010 0.000   0 0.015
CCLMM9 28/07/2016 Call 8.000 0.925 0.925 0.000   0 0.915
CCLMN9 28/07/2016 Put 8.000 0.030 0.030 0.000   235 0.035
CCLMU9 28/07/2016 Call 8.250 0.705 0.705 0.000   0 0.700
CCLMV9 28/07/2016 Put 8.250 0.065 0.065 0.000   200 0.075
CCLN59 28/07/2016 Call 8.500 0.515 0.515 0.000   1,329 0.510
CCLN69 28/07/2016 Put 8.500 0.120 0.120 0.000   209 0.135
CCLNL9 28/07/2016 Call 8.750 0.350 0.350 0.000   0 0.350
CCLNM9 28/07/2016 Put 8.750 0.205 0.205 0.000   0 0.220
CCLT99 28/07/2016 Call 8.760 0.345 0.345 0.000   1,000 0.345
CCLTA9 28/07/2016 Put 8.760 0.205 0.205 0.000   60 0.225
CCLMO9 28/07/2016 Call 9.000 0.225 0.225 0.235 22 6,888 0.220
CCLMP9 28/07/2016 Put 9.000 0.320 0.320 0.000   40 0.345
CCLTC9 28/07/2016 Call 9.010 0.220 0.220 0.000   234 0.220
CCLTB9 28/07/2016 Put 9.010 0.325 0.325 0.000   0 0.345
CCLMW9 28/07/2016 Call 9.250 0.135 0.135 0.000   882 0.130
CCLMX9 28/07/2016 Put 9.250 0.475 0.475 0.000   40 0.505
CCLUL9 28/07/2016 Call 9.260 0.130 0.130 0.000   0 0.125
CCLUK9 28/07/2016 Put 9.260 0.475 0.475 0.000   26 0.505
CCLN19 28/07/2016 Call 9.500 0.075 0.075 0.000   160 0.070
CCLN29 28/07/2016 Put 9.500 0.660 0.660 0.000   175 0.695
CCLNN9 28/07/2016 Call 9.750 0.040 0.040 0.000   170 0.035
CCLNO9 28/07/2016 Put 9.750 0.875 0.875 0.000   0 0.910
CCLMQ9 28/07/2016 Call 10.000 0.020 0.020 0.000   0 0.015
CCLMR9 28/07/2016 Put 10.000 1.120 1.120 0.000   0 1.145
CCLNR9 28/07/2016 Call 10.250 0.008 0.008 0.000   0 0.007
CCLNS9 28/07/2016 Put 10.250 1.370 1.370 0.000   0 1.390
CCLPQ9 28/07/2016 Call 10.500 0.003 0.003 0.000   0 0.003
CCLPR9 28/07/2016 Put 10.500 1.620 1.620 0.000   170 1.640
CCLR69 28/07/2016 Call 10.750 0.001 0.001 0.000   0 0.001
CCLR79 28/07/2016 Put 10.750 1.870 1.870 0.000   0 1.890
CCLUC9 28/07/2016 Call 11.000 0.001 0.001 0.000   0 0.000
CCLUD9 28/07/2016 Put 11.000 2.120 2.120 0.000   0 2.140
CCLQZ9 25/08/2016 Call 6.500 2.410 2.410 0.000   0 2.390
CCLR19 25/08/2016 Put 6.500 0.001 0.001 0.000   0 0.001
CCLQV9 25/08/2016 Call 6.750 2.160 2.160 0.000   0 2.145
CCLQW9 25/08/2016 Put 6.750 0.002 0.002 0.000   0 0.003
CCLQ79 25/08/2016 Call 7.000 1.915 1.915 0.000   0 1.895
CCLQ89 25/08/2016 Put 7.000 0.004 0.004 0.000   0 0.006
CCLQH9 25/08/2016 Call 7.250 1.670 1.670 0.000   0 1.650
CCLQI9 25/08/2016 Put 7.250 0.010 0.010 0.000   0 0.015
CCLQN9 25/08/2016 Call 7.500 1.430 1.430 0.000   0 1.415
CCLQO9 25/08/2016 Put 7.500 0.020 0.020 0.000   0 0.025
CCLQX9 25/08/2016 Call 7.750 1.195 1.195 0.000   0 1.185
CCLQY9 25/08/2016 Put 7.750 0.040 0.040 0.000   0 0.050
CCLQ59 25/08/2016 Call 8.000 0.975 0.975 0.000   150 0.970
CCLQ69 25/08/2016 Put 8.000 0.070 0.070 0.000   300 0.080
CCLQF9 25/08/2016 Call 8.250 0.775 0.775 0.000   150 0.765
CCLQG9 25/08/2016 Put 8.250 0.120 0.120 0.000   0 0.130
CCLQL9 25/08/2016 Call 8.500 0.590 0.590 0.000   150 0.585
CCLQM9 25/08/2016 Put 8.500 0.185 0.185 0.000   0 0.195
CCLQR9 25/08/2016 Call 8.750 0.435 0.435 0.000   0 0.430
CCLQS9 25/08/2016 Put 8.750 0.275 0.275 0.000   0 0.290
CCLQ99 25/08/2016 Call 9.000 0.305 0.305 0.000   200 0.300
CCLQA9 25/08/2016 Put 9.000 0.395 0.395 0.000   13 0.410
CCLQD9 25/08/2016 Call 9.250 0.205 0.205 0.000   300 0.200
CCLQE9 25/08/2016 Put 9.250 0.540 0.540 0.000   0 0.560
CCLQJ9 25/08/2016 Call 9.500 0.135 0.135 0.000   100 0.130
CCLQK9 25/08/2016 Put 9.500 0.715 0.715 0.000   0 0.735
CCLQT9 25/08/2016 Call 9.750 0.085 0.085 0.000   0 0.080
CCLQU9 25/08/2016 Put 9.750 0.910 0.910 0.000   0 0.935
CCLQB9 25/08/2016 Call 10.000 0.050 0.050 0.000   0 0.050
CCLQC9 25/08/2016 Put 10.000 1.130 1.130 0.000   0 1.155
CCLQP9 25/08/2016 Call 10.250 0.030 0.030 0.000   0 0.030
CCLQQ9 25/08/2016 Put 10.250 1.370 1.370 0.000   0 1.395
CCLR29 25/08/2016 Call 10.500 0.015 0.015 0.000   0 0.015
CCLR39 25/08/2016 Put 10.500 1.620 1.620 0.000   0 1.640
CCLR89 25/08/2016 Call 10.750 0.008 0.008 0.000   0 0.009
CCLR99 25/08/2016 Put 10.750 1.870 1.870 0.000   0 1.890
CCLTO9 25/08/2016 Call 10.760 0.008 0.008 0.000   0 0.009
CCLTN9 25/08/2016 Put 10.760 1.830 1.830 0.000   0 1.855
CCLTW9 25/08/2016 Call 11.000 0.004 0.004 0.000   0 0.005
CCLTV9 25/08/2016 Put 11.000 2.120 2.120 0.000   0 2.140
CCLTP9 25/08/2016 Call 11.010 0.004 0.004 0.000   0 0.005
CCLTQ9 25/08/2016 Put 11.010 2.080 2.080 0.000   0 2.100
CCLTT9 25/08/2016 Call 11.250 0.002 0.002 0.000   0 0.003
CCLTU9 25/08/2016 Put 11.250 2.370 2.370 0.000   0 2.390
CCLTS9 25/08/2016 Call 11.260 0.002 0.002 0.000   0 0.003
CCLTR9 25/08/2016 Put 11.260 2.330 2.330 0.000   0 2.345
CCLM89 29/09/2016 Call 6.250 2.665 2.665 0.000   0 2.645
CCLM99 29/09/2016 Put 6.250 0.004 0.004 0.000   0 0.005
CCLXN8 29/09/2016 Call 6.500 2.420 2.420 0.000   0 2.395
CCLXO8 29/09/2016 Put 6.500 0.009 0.009 0.000   0 0.010
CCLLI9 29/09/2016 Call 6.750 2.170 2.170 0.000   0 2.145
CCLLJ9 29/09/2016 Put 6.750 0.020 0.020 0.000   0 0.020
CCLSF8 29/09/2016 Call 7.000 1.930 1.930 0.000   0 1.900
CCLSG8 29/09/2016 Put 7.000 0.030 0.030 0.000   150 0.035
CCLDK9 29/09/2016 Call 7.250 1.690 1.690 0.000   0 1.660
CCLDL9 29/09/2016 Put 7.250 0.050 0.050 0.000   0 0.055
CCLRS8 29/09/2016 Call 7.500 1.455 1.455 0.000   0 1.425
CCLRT8 29/09/2016 Put 7.500 0.080 0.080 0.000   0 0.085
CCLD29 29/09/2016 Call 7.750 1.230 1.230 0.000   0 1.200
CCLD39 29/09/2016 Put 7.750 0.115 0.115 0.000   0 0.125
CCLJM9 29/09/2016 Call 7.760 1.080 1.080 0.000   0 1.050
CCLJN9 29/09/2016 Put 7.760 0.115 0.115 0.000   0 0.125
CCLR58 29/09/2016 Call 8.000 1.015 1.015 0.000   0 0.990
CCLR68 29/09/2016 Put 8.000 0.170 0.170 0.160 100 0 0.180
CCLJP9 29/09/2016 Call 8.010 0.880 0.880 0.000   0 0.860
CCLJO9 29/09/2016 Put 8.010 0.170 0.170 0.000   0 0.180
CCLDM9 29/09/2016 Call 8.250 0.815 0.815 0.000   0 0.795
CCLDN9 29/09/2016 Put 8.250 0.240 0.240 0.000   110 0.255
CCLNT9 29/09/2016 Call 8.260 0.700 0.700 0.000   0 0.685
CCLNU9 29/09/2016 Put 8.260 0.240 0.240 0.000   65 0.255
CCLQE8 29/09/2016 Call 8.500 0.635 0.635 0.000   0 0.620
CCLQF8 29/09/2016 Put 8.500 0.330 0.330 0.000   100 0.350
CCLNW9 29/09/2016 Call 8.510 0.545 0.545 0.000   7 0.530
CCLNV9 29/09/2016 Put 8.510 0.335 0.335 0.000   0 0.350
CCLD49 29/09/2016 Call 8.750 0.480 0.480 0.000   0 0.470
CCLD59 29/09/2016 Put 8.750 0.450 0.450 0.000   0 0.465
CCLNX9 29/09/2016 Call 8.760 0.410 0.410 0.000   100 0.400
CCLNY9 29/09/2016 Put 8.760 0.450 0.450 0.000   23 0.470
CCLQG8 29/09/2016 Call 9.000 0.355 0.355 0.000   0 0.350
CCLQH8 29/09/2016 Put 9.000 0.590 0.590 0.000   90 0.610
CCLL29 29/09/2016 Call 9.010 0.300 0.300 0.000   100 0.295
CCLL39 29/09/2016 Put 9.010 0.590 0.590 0.645 4 21 0.610
CCLD69 29/09/2016 Call 9.250 0.250 0.250 0.000   897 0.250
CCLD79 29/09/2016 Put 9.250 0.755 0.755 0.000   10 0.775
CCLL59 29/09/2016 Call 9.260 0.215 0.215 0.000   120 0.215
CCLL49 29/09/2016 Put 9.260 0.755 0.755 0.000   0 0.775
CCLQM8 29/09/2016 Call 9.500 0.175 0.175 0.000   957 0.175
CCLQN8 29/09/2016 Put 9.500 0.940 0.940 0.000   180 0.965
CCLL69 29/09/2016 Call 9.510 0.150 0.150 0.000   195 0.150
CCLL79 29/09/2016 Put 9.510 0.940 0.940 0.000   0 0.965
CCLDO9 29/09/2016 Call 9.750 0.120 0.120 0.000   0 0.115
CCLDP9 29/09/2016 Put 9.750 1.145 1.145 0.000   35 1.170
CCLL99 29/09/2016 Call 9.760 0.100 0.100 0.000   0 0.100
CCLL89 29/09/2016 Put 9.760 1.145 1.145 0.000   0 1.165
CCLQS8 29/09/2016 Call 10.000 0.075 0.075 0.000   127 0.080
CCLQT8 29/09/2016 Put 10.000 1.360 1.360 0.000   0 1.385
CCLLA9 29/09/2016 Call 10.010 0.070 0.070 0.000   0 0.070
CCLLB9 29/09/2016 Put 10.010 1.360 1.360 0.000   0 1.385
CCLD89 29/09/2016 Call 10.250 0.050 0.050 0.000   150 0.050
CCLD99 29/09/2016 Put 10.250 1.590 1.590 0.000   0 1.615
CCLQI8 29/09/2016 Call 10.500 0.030 0.030 0.000   0 0.030
CCLQJ8 29/09/2016 Put 10.500 1.820 1.820 0.000   0 1.850
CCLR59 29/09/2016 Call 10.510 0.030 0.030 0.000   0 0.030
CCLR49 29/09/2016 Put 10.510 1.820 1.820 0.000   50 1.845
CCLF59 29/09/2016 Call 10.750 0.020 0.020 0.000   150 0.020
CCLF69 29/09/2016 Put 10.750 2.060 2.060 0.000   0 2.090
CCLU29 29/09/2016 Call 10.760 0.020 0.020 0.000   0 0.020
CCLU39 29/09/2016 Put 10.760 2.060 2.060 0.000   0 2.085
CCLQQ8 29/09/2016 Call 11.000 0.010 0.010 0.000   20 0.010
CCLQR8 29/09/2016 Put 11.000 2.305 2.305 0.000   0 2.330
CCLU19 29/09/2016 Call 11.010 0.010 0.010 0.000   0 0.010
CCLTZ9 29/09/2016 Put 11.010 2.300 2.300 0.000   48 2.330
CCLIF9 29/09/2016 Call 11.250 0.007 0.007 0.000   0 0.007
CCLIG9 29/09/2016 Put 11.250 2.545 2.545 0.000   0 2.575
CCLTX9 29/09/2016 Call 11.260 0.007 0.007 0.000   0 0.007
CCLTY9 29/09/2016 Put 11.260 2.545 2.545 0.000   0 2.570
CCLQC8 29/09/2016 Call 11.500 0.004 0.004 0.000   0 0.004
CCLQD8 29/09/2016 Put 11.500 2.790 2.790 0.000   0 2.820
CCLCV9 29/09/2016 Call 11.750 0.002 0.002 0.000   150 0.003
CCLCW9 29/09/2016 Put 11.750 3.040 3.040 0.000   0 3.065
CCLQO8 29/09/2016 Call 12.000 0.001 0.001 0.000   0 0.002
CCLQP8 29/09/2016 Put 12.000 3.285 3.285 0.000   445 3.310
CCLQK8 29/09/2016 Call 12.500 0.000 0.000 0.000   150 0.001
CCLQL8 29/09/2016 Put 12.500 3.780 3.780 0.000   20 3.800
CCLQU8 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
CCLQV8 29/09/2016 Put 13.000 4.270 4.270 0.000   59 4.290
CCLMA9 22/12/2016 Call 6.250 2.665 2.665 0.000   0 2.645
CCLMB9 22/12/2016 Put 6.250 0.010 0.010 0.000   0 0.015
CCLXP8 22/12/2016 Call 6.500 2.420 2.420 0.000   0 2.400
CCLXQ8 22/12/2016 Put 6.500 0.020 0.020 0.000   0 0.020
CCLLK9 22/12/2016 Call 6.750 2.175 2.175 0.000   0 2.150
CCLLL9 22/12/2016 Put 6.750 0.035 0.035 0.000   0 0.040
CCLV28 22/12/2016 Call 7.000 1.935 1.935 0.000   0 1.910
CCLV38 22/12/2016 Put 7.000 0.055 0.055 0.000   0 0.060
CCLJW9 22/12/2016 Call 7.250 1.700 1.700 0.000   37 1.675
CCLJX9 22/12/2016 Put 7.250 0.085 0.085 0.000   0 0.090
CCLUV8 22/12/2016 Call 7.500 1.470 1.470 0.000   0 1.450
CCLUW8 22/12/2016 Put 7.500 0.125 0.125 0.000   0 0.130
CCLSY9 22/12/2016 Call 7.510 1.375 1.375 0.000   0 1.355
CCLSZ9 22/12/2016 Put 7.510 0.125 0.125 0.000   0 0.130
CCLDS9 22/12/2016 Call 7.750 1.255 1.255 0.000   0 1.240
CCLDT9 22/12/2016 Put 7.750 0.180 0.180 0.000   35 0.180
CCLT29 22/12/2016 Call 7.760 1.180 1.180 0.000   0 1.160
CCLT19 22/12/2016 Put 7.760 0.175 0.175 0.000   60 0.180
CCLUZ8 22/12/2016 Call 8.000 1.055 1.055 0.000   0 1.040
CCLV18 22/12/2016 Put 8.000 0.245 0.245 0.000   0 0.245
CCLDU9 22/12/2016 Call 8.250 0.870 0.870 0.000   5 0.855
CCLDV9 22/12/2016 Put 8.250 0.330 0.330 0.000   0 0.325
CCLUT8 22/12/2016 Call 8.500 0.705 0.705 0.000   0 0.690
CCLUU8 22/12/2016 Put 8.500 0.430 0.430 0.000   0 0.425
CCLDQ9 22/12/2016 Call 8.750 0.560 0.560 0.000   330 0.545
CCLDR9 22/12/2016 Put 8.750 0.545 0.545 0.000   36 0.545
CCLUX8 22/12/2016 Call 9.000 0.435 0.435 0.000   25 0.425
CCLUY8 22/12/2016 Put 9.000 0.680 0.680 0.000   20 0.680
CCLDW9 22/12/2016 Call 9.250 0.330 0.330 0.000   227 0.325
CCLDX9 22/12/2016 Put 9.250 0.835 0.835 0.000   0 0.840
CCLUR8 22/12/2016 Call 9.500 0.245 0.245 0.000   535 0.240
CCLUS8 22/12/2016 Put 9.500 1.005 1.005 0.000   50 1.015
CCLYN8 22/12/2016 Call 9.510 0.240 0.240 0.000   130 0.235
CCLYO8 22/12/2016 Put 9.510 0.995 0.995 0.000   30 1.005
CCLYR8 22/12/2016 Call 9.750 0.180 0.180 0.000   150 0.180
CCLYS8 22/12/2016 Put 9.750 1.195 1.195 0.000   0 1.215
CCLYQ8 22/12/2016 Call 9.760 0.180 0.180 0.000   0 0.175
CCLYP8 22/12/2016 Put 9.760 1.180 1.180 0.000   0 1.195
CCLV89 22/12/2016 Call 10.000 0.130 0.130 0.000   245 0.130
CCLV99 22/12/2016 Put 10.000 1.400 1.400 0.000   250 1.425
CCLYU8 22/12/2016 Call 10.010 0.130 0.130 0.000   0 0.130
CCLYT8 22/12/2016 Put 10.010 1.380 1.380 0.000   250 1.400
CCLF99 22/12/2016 Call 10.250 0.095 0.095 0.000   0 0.100
CCLFF9 22/12/2016 Put 10.250 1.620 1.620 0.000   0 1.645
CCLMX7 22/12/2016 Call 10.500 0.070 0.070 0.000   0 0.070
CCLMW7 22/12/2016 Put 10.500 1.845 1.845 0.000   0 1.870
CCLJY9 22/12/2016 Call 10.750 0.050 0.050 0.000   0 0.050
CCLJZ9 22/12/2016 Put 10.750 2.080 2.080 0.000   0 2.105
CCLMY7 22/12/2016 Call 11.000 0.035 0.035 0.000   0 0.035
CCLMZ7 22/12/2016 Put 11.000 2.315 2.315 0.000   0 2.345
CCLUP8 22/12/2016 Call 11.500 0.020 0.020 0.000   20 0.020
CCLUQ8 22/12/2016 Put 11.500 2.800 2.800 0.000   0 2.830
CCLCX9 22/12/2016 Call 11.750 0.010 0.010 0.000   0 0.015
CCLCY9 22/12/2016 Put 11.750 3.045 3.045 0.000   20 3.075
CCLRQ9 22/12/2016 Call 12.000 0.008 0.008 0.000   0 0.009
CCLRP9 22/12/2016 Put 12.000 3.290 3.290 0.000   0 3.315
CCLRN9 22/12/2016 Call 12.010 0.008 0.008 0.000   0 0.009
CCLRO9 22/12/2016 Put 12.010 3.240 3.240 0.000   0 3.270
CCLRR9 22/12/2016 Call 12.250 0.006 0.006 0.000   0 0.006
CCLRS9 22/12/2016 Put 12.250 3.535 3.535 0.000   0 3.560
CCLRU9 22/12/2016 Call 12.260 0.006 0.006 0.000   0 0.006
CCLRT9 22/12/2016 Put 12.260 3.485 3.485 0.000   38 3.510
CCLSH8 22/12/2016 Call 13.010 0.002 0.002 0.000   0 0.002
CCLSI8 22/12/2016 Put 13.010 4.215 4.215 0.000   150 4.235
CCLVC9 22/12/2016 Call 14.500 0.000 0.000 0.000   100 0.000
CCLVN9 22/12/2016 Put 14.500 5.765 5.765 0.000   0 5.775
CCLLQ9 30/03/2017 Call 6.000 2.915 2.915 0.000   0 2.890
CCLLR9 30/03/2017 Put 6.000 0.030 0.030 0.000   0 0.035
CCLJQ9 30/03/2017 Call 6.500 2.425 2.425 0.000   0 2.395
CCLJR9 30/03/2017 Put 6.500 0.070 0.070 0.000   0 0.075
CCLT39 30/03/2017 Call 6.750 2.180 2.180 0.000   0 2.150
CCLT49 30/03/2017 Put 6.750 0.100 0.100 0.000   0 0.105
CCLF19 30/03/2017 Call 7.000 1.945 1.945 0.000   0 1.915
CCLF29 30/03/2017 Put 7.000 0.140 0.140 0.000   0 0.145
CCLRZ9 30/03/2017 Call 7.250 1.715 1.715 0.000   0 1.690
CCLS19 30/03/2017 Put 7.250 0.185 0.185 0.000   0 0.195
CCLE19 30/03/2017 Call 7.500 1.495 1.495 0.000   0 1.470
CCLE29 30/03/2017 Put 7.500 0.240 0.240 0.000   0 0.250
CCLS49 30/03/2017 Call 7.750 1.290 1.290 0.000   0 1.270
CCLS79 30/03/2017 Put 7.750 0.310 0.310 0.000   0 0.320
CCLEY9 30/03/2017 Call 8.000 1.095 1.095 0.000   0 1.080
CCLEZ9 30/03/2017 Put 8.000 0.395 0.395 0.000   0 0.400
CCLS29 30/03/2017 Call 8.250 0.920 0.920 0.000   0 0.910
CCLS39 30/03/2017 Put 8.250 0.490 0.490 0.000   0 0.500
CCLTD9 30/03/2017 Call 8.260 0.780 0.780 0.000   0 0.770
CCLTE9 30/03/2017 Put 8.260 0.490 0.490 0.000   0 0.495
CCLDY9 30/03/2017 Call 8.500 0.760 0.760 0.000   10 0.755
CCLDZ9 30/03/2017 Put 8.500 0.600 0.600 0.000   30 0.610
CCLTG9 30/03/2017 Call 8.510 0.645 0.645 0.000   0 0.640
CCLTF9 30/03/2017 Put 8.510 0.600 0.600 0.000   0 0.610
CCLSC9 30/03/2017 Call 8.750 0.625 0.625 0.000   0 0.620
CCLSD9 30/03/2017 Put 8.750 0.725 0.725 0.000   0 0.740
CCLTH9 30/03/2017 Call 8.760 0.525 0.525 0.000   0 0.525
CCLTI9 30/03/2017 Put 8.760 0.725 0.725 0.000   0 0.735
CCLEU9 30/03/2017 Call 9.000 0.505 0.505 0.000   40 0.500
CCLEV9 30/03/2017 Put 9.000 0.865 0.865 0.000   40 0.880
CCLTK9 30/03/2017 Call 9.010 0.425 0.425 0.000   0 0.425
CCLTJ9 30/03/2017 Put 9.010 0.865 0.865 0.000   0 0.880
CCLRX9 30/03/2017 Call 9.250 0.405 0.405 0.000   0 0.405
CCLRY9 30/03/2017 Put 9.250 1.025 1.025 0.000   0 1.040
CCLTL9 30/03/2017 Call 9.260 0.340 0.340 0.000   0 0.340
CCLTM9 30/03/2017 Put 9.260 1.020 1.020 0.000   0 1.040
CCLEW9 30/03/2017 Call 9.500 0.320 0.320 0.000   0 0.320
CCLEX9 30/03/2017 Put 9.500 1.200 1.200 0.000   0 1.215
CCLSA9 30/03/2017 Call 9.750 0.250 0.250 0.000   0 0.250
CCLSB9 30/03/2017 Put 9.750 1.385 1.385 0.000   0 1.405
CCLE79 30/03/2017 Call 10.000 0.200 0.200 0.000   0 0.200
CCLE89 30/03/2017 Put 10.000 1.585 1.585 0.000   0 1.605
CCLS89 30/03/2017 Call 10.250 0.160 0.160 0.000   0 0.160
CCLS99 30/03/2017 Put 10.250 1.795 1.795 0.000   0 1.820
CCLES9 30/03/2017 Call 10.500 0.125 0.125 0.000   0 0.125
CCLET9 30/03/2017 Put 10.500 2.010 2.010 0.000   0 2.040
CCLUE9 30/03/2017 Call 10.750 0.100 0.100 0.000   0 0.100
CCLUF9 30/03/2017 Put 10.750 2.235 2.235 0.000   0 2.265
CCLEK9 30/03/2017 Call 11.000 0.085 0.085 0.000   0 0.080
CCLEL9 30/03/2017 Put 11.000 2.465 2.465 0.000   0 2.495
CCLFG9 30/03/2017 Call 11.500 0.055 0.055 0.000   0 0.050
CCLFH9 30/03/2017 Put 11.500 2.945 2.945 0.000   0 2.970
CCLUQ9 30/03/2017 Call 12.500 0.025 0.025 0.000   0 0.015
CCLUR9 30/03/2017 Put 12.500 3.925 3.925 0.000   0 3.945
CCLUP9 30/03/2017 Call 12.510 0.020 0.020 0.000   0 0.015
CCLUO9 30/03/2017 Put 12.510 3.910 3.910 0.000   0 3.930
CCLUT9 30/03/2017 Call 12.750 0.020 0.020 0.000   0 0.010
CCLUS9 30/03/2017 Put 12.750 4.170 4.170 0.000   0 4.190
CCLUM9 30/03/2017 Call 12.760 0.020 0.020 0.000   0 0.010
CCLUN9 30/03/2017 Put 12.760 4.155 4.155 0.000   25 4.175
CCLLS9 29/06/2017 Call 6.000 2.910 2.910 0.000   0 2.890
CCLLT9 29/06/2017 Put 6.000 0.060 0.060 0.000   0 0.060
CCLLC9 29/06/2017 Call 6.500 2.415 2.415 0.000   0 2.400
CCLLD9 29/06/2017 Put 6.500 0.120 0.120 0.000   0 0.125
CCLKH9 29/06/2017 Call 7.000 1.950 1.950 0.000   0 1.935
CCLKI9 29/06/2017 Put 7.000 0.225 0.225 0.000   0 0.230
CCLKF9 29/06/2017 Call 7.500 1.530 1.530 0.000   0 1.520
CCLKG9 29/06/2017 Put 7.500 0.370 0.370 0.000   0 0.375
CCLK19 29/06/2017 Call 8.000 1.175 1.175 0.000   0 1.165
CCLK29 29/06/2017 Put 8.000 0.560 0.560 0.000   0 0.570
CCLKD9 29/06/2017 Call 8.500 0.895 0.895 0.000   0 0.885
CCLKE9 29/06/2017 Put 8.500 0.810 0.810 0.000   0 0.820
CCLK39 29/06/2017 Call 9.000 0.665 0.665 0.000   0 0.660
CCLK49 29/06/2017 Put 9.000 1.100 1.100 0.000   0 1.115
CCLK99 29/06/2017 Call 9.500 0.490 0.490 0.000   0 0.490
CCLKA9 29/06/2017 Put 9.500 1.435 1.435 0.000   0 1.445
CCLK59 29/06/2017 Call 10.000 0.360 0.360 0.000   0 0.355
CCLK69 29/06/2017 Put 10.000 1.800 1.800 0.000   0 1.815
CCLKB9 29/06/2017 Call 10.500 0.260 0.260 0.000   0 0.255
CCLKC9 29/06/2017 Put 10.500 2.200 2.200 0.000   0 2.215
CCLK79 29/06/2017 Call 11.000 0.185 0.185 0.000   0 0.180
CCLK89 29/06/2017 Put 11.000 2.625 2.625 0.000   0 2.640
CCLKP9 29/06/2017 Call 11.500 0.130 0.130 0.000   0 0.130
CCLKQ9 29/06/2017 Put 11.500 3.065 3.065 0.000   0 3.085
CCLSW9 28/09/2017 Call 6.500 2.415 2.415 0.000   0 2.395
CCLSX9 28/09/2017 Put 6.500 0.130 0.130 0.000   0 0.135
CCLSQ9 28/09/2017 Call 7.000 1.935 1.935 0.000   0 1.915
CCLSR9 28/09/2017 Put 7.000 0.240 0.240 0.000   0 0.245
CCLSE9 28/09/2017 Call 7.500 1.495 1.495 0.000   0 1.480
CCLSF9 28/09/2017 Put 7.500 0.390 0.390 0.000   0 0.400
CCLSU9 28/09/2017 Call 8.000 1.130 1.130 0.000   0 1.120
CCLSV9 28/09/2017 Put 8.000 0.600 0.600 0.000   0 0.605
CCLSG9 28/09/2017 Call 8.500 0.840 0.840 0.000   0 0.830
CCLSH9 28/09/2017 Put 8.500 0.850 0.850 0.000   0 0.860
CCLSS9 28/09/2017 Call 9.000 0.615 0.615 0.000   0 0.605
CCLST9 28/09/2017 Put 9.000 1.150 1.150 0.000   0 1.165
CCLSO9 28/09/2017 Call 9.500 0.445 0.445 0.000   0 0.440
CCLSP9 28/09/2017 Put 9.500 1.495 1.495 0.000   0 1.510
CCLSK9 28/09/2017 Call 10.000 0.320 0.320 0.000   0 0.315
CCLSL9 28/09/2017 Put 10.000 1.870 1.870 0.000   0 1.885
CCLSM9 28/09/2017 Call 10.500 0.225 0.225 0.000   0 0.220
CCLSN9 28/09/2017 Put 10.500 2.275 2.275 0.000   0 2.290
CCLSI9 28/09/2017 Call 11.000 0.155 0.155 0.000   0 0.155
CCLSJ9 28/09/2017 Put 11.000 2.700 2.700 0.000   0 2.720
CCLUG9 28/09/2017 Call 11.500 0.110 0.110 0.000   0 0.105
CCLUH9 28/09/2017 Put 11.500 3.145 3.145 0.000   0 3.160

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.