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 8.580 Down -0.020 8.530 8.600 8.620 8.630 8.500 1,713,037 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLM49 26/05/2016 Call 6.250 2.340 2.340 0.000   0 2.375
CCLM59 26/05/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLLO9 26/05/2016 Call 6.500 2.090 2.090 0.000   0 2.125
CCLLP9 26/05/2016 Put 6.500 0.000 0.000 0.000   150 0.000
CCLLG9 26/05/2016 Call 6.750 1.840 1.840 0.000   0 1.875
CCLLH9 26/05/2016 Put 6.750 0.000 0.000 0.000   0 0.000
CCLJK9 26/05/2016 Call 7.000 1.595 1.595 0.000   0 1.630
CCLJL9 26/05/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CCLJC9 26/05/2016 Call 7.250 1.345 1.345 0.000   0 1.380
CCLJD9 26/05/2016 Put 7.250 0.000 0.000 0.000   0 0.001
CCLIL9 26/05/2016 Call 7.500 1.100 1.100 0.000   0 1.135
CCLIM9 26/05/2016 Put 7.500 0.002 0.002 0.000   150 0.003
CCLJA9 26/05/2016 Call 7.750 0.855 0.855 0.000   0 0.895
CCLJB9 26/05/2016 Put 7.750 0.007 0.007 0.000   0 0.010
CCLIX9 26/05/2016 Call 8.000 0.625 0.625 0.000   7 0.660
CCLIY9 26/05/2016 Put 8.000 0.025 0.025 0.000   184 0.030
CCLIN9 26/05/2016 Call 8.250 0.415 0.415 0.000   0 0.445
CCLIO9 26/05/2016 Put 8.250 0.060 0.060 0.000   0 0.070
CCLIH9 26/05/2016 Call 8.500 0.240 0.240 0.000   330 0.265
CCLII9 26/05/2016 Put 8.500 0.140 0.140 0.150 10 408 0.145
CCLMI9 26/05/2016 Call 8.510 0.230 0.230 0.000   1,026 0.260
CCLMJ9 26/05/2016 Put 8.510 0.140 0.140 0.000   200 0.150
CCLJ69 26/05/2016 Call 8.750 0.115 0.115 0.000   738 0.135
CCLJ79 26/05/2016 Put 8.750 0.265 0.265 0.000   150 0.275
CCLML9 26/05/2016 Call 8.760 0.110 0.110 0.000   176 0.130
CCLMK9 26/05/2016 Put 8.760 0.270 0.270 0.000   60 0.280
CCLIV9 26/05/2016 Call 9.000 0.045 0.045 0.000   7,617 0.055
CCLIW9 26/05/2016 Put 9.000 0.450 0.450 0.000   59 0.455
CCLRK9 26/05/2016 Call 9.010 0.045 0.045 0.000   450 0.050
CCLRJ9 26/05/2016 Put 9.010 0.455 0.455 0.000   90 0.460
CCLIP9 26/05/2016 Call 9.250 0.015 0.015 0.000   4,573 0.020
CCLIQ9 26/05/2016 Put 9.250 0.675 0.675 0.000   0 0.670
CCLRL9 26/05/2016 Call 9.260 0.015 0.015 0.000   400 0.015
CCLRM9 26/05/2016 Put 9.260 0.680 0.680 0.000   0 0.675
CCLIT9 26/05/2016 Call 9.500 0.004 0.004 0.000   90 0.005
CCLIU9 26/05/2016 Put 9.500 0.920 0.920 0.000   19 0.910
CCLJ49 26/05/2016 Call 9.750 0.001 0.001 0.000   500 0.001
CCLJ59 26/05/2016 Put 9.750 1.170 1.170 0.000   0 1.155
CCLJ89 26/05/2016 Call 10.000 0.000 0.000 0.000   489 0.000
CCLJ99 26/05/2016 Put 10.000 1.420 1.420 0.000   0 1.405
CCLIJ9 26/05/2016 Call 10.250 0.000 0.000 0.000   0 0.000
CCLIK9 26/05/2016 Put 10.250 1.670 1.670 0.000   0 1.655
CCLJ29 26/05/2016 Call 10.500 0.000 0.000 0.000   30 0.000
CCLJ39 26/05/2016 Put 10.500 1.920 1.920 0.000   0 1.905
CCLQ19 26/05/2016 Call 10.510 0.000 0.000 0.000   0 0.000
CCLQ29 26/05/2016 Put 10.510 1.925 1.925 0.000   0 1.905
CCLIZ9 26/05/2016 Call 10.750 0.000 0.000 0.000   0 0.000
CCLJ19 26/05/2016 Put 10.750 2.175 2.175 0.000   0 2.155
CCLP39 26/05/2016 Call 10.760 0.000 0.000 0.000   0 0.000
CCLP29 26/05/2016 Put 10.760 2.180 2.180 0.000   0 2.160
CCLIR9 26/05/2016 Call 11.000 0.000 0.000 0.000   0 0.000
CCLIS9 26/05/2016 Put 11.000 2.430 2.430 0.000   0 2.405
CCLM69 23/06/2016 Call 6.250 2.350 2.350 0.000   0 2.385
CCLM79 23/06/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLC69 23/06/2016 Call 6.500 2.105 2.105 0.000   0 2.140
CCLC79 23/06/2016 Put 6.500 0.000 0.000 0.000   0 0.001
CCLXL8 23/06/2016 Call 6.750 1.855 1.855 0.000   0 1.895
CCLXM8 23/06/2016 Put 6.750 0.001 0.001 0.000   0 0.002
CCLG28 23/06/2016 Call 7.000 1.605 1.605 0.000   0 1.650
CCLG38 23/06/2016 Put 7.000 0.002 0.002 0.000   60 0.006
CCLVE8 23/06/2016 Call 7.250 1.365 1.365 0.000   0 1.405
CCLVF8 23/06/2016 Put 7.250 0.006 0.006 0.000   0 0.015
CCLFZ8 23/06/2016 Call 7.500 1.125 1.125 0.000   0 1.165
CCLG18 23/06/2016 Put 7.500 0.015 0.015 0.000   0 0.025
CCLKM9 23/06/2016 Call 7.510 1.115 1.115 0.000   0 1.155
CCLKL9 23/06/2016 Put 7.510 0.015 0.015 0.000   0 0.025
CCLUF8 23/06/2016 Call 7.750 0.900 0.900 0.000   0 0.930
CCLUG8 23/06/2016 Put 7.750 0.035 0.035 0.000   1,017 0.050
CCLKN9 23/06/2016 Call 7.760 0.890 0.890 0.000   0 0.920
CCLKO9 23/06/2016 Put 7.760 0.035 0.035 0.000   260 0.050
CCLG68 23/06/2016 Call 8.000 0.680 0.680 0.000   0 0.710
CCLG78 23/06/2016 Put 8.000 0.070 0.070 0.000   1,160 0.080
CCLUB8 23/06/2016 Call 8.250 0.490 0.490 0.000   0 0.515
CCLUC8 23/06/2016 Put 8.250 0.130 0.130 0.000   150 0.140
CCLFX8 23/06/2016 Call 8.500 0.325 0.325 0.000   175 0.345
CCLFY8 23/06/2016 Put 8.500 0.220 0.220 0.220 25 100 0.225
CCLUD8 23/06/2016 Call 8.750 0.200 0.200 0.185 10 329 0.215
CCLUE8 23/06/2016 Put 8.750 0.345 0.345 0.000   99 0.350
CCLT69 23/06/2016 Call 8.760 0.195 0.195 0.000   10 0.215
CCLT59 23/06/2016 Put 8.760 0.350 0.350 0.000   0 0.350
CCLY19 23/06/2016 Call 9.000 0.110 0.110 0.000   1,041 0.125
CCLY29 23/06/2016 Put 9.000 0.510 0.510 0.000   343 0.510
CCLT79 23/06/2016 Call 9.010 0.110 0.110 0.000   0 0.125
CCLT89 23/06/2016 Put 9.010 0.510 0.510 0.000   0 0.515
CCLUJ8 23/06/2016 Call 9.250 0.055 0.055 0.000   3,261 0.070
CCLUK8 23/06/2016 Put 9.250 0.705 0.705 0.000   18 0.710
CCLS59 23/06/2016 Call 9.500 0.025 0.025 0.000   238 0.035
CCLS69 23/06/2016 Put 9.500 0.930 0.930 0.000   110 0.930
CCLU79 23/06/2016 Call 9.510 0.025 0.025 0.000   0 0.035
CCLU69 23/06/2016 Put 9.510 0.930 0.930 0.000   0 0.930
CCLUL8 23/06/2016 Call 9.750 0.010 0.010 0.000   1,768 0.015
CCLUM8 23/06/2016 Put 9.750 1.175 1.175 0.000   0 1.165
CCLU49 23/06/2016 Call 9.760 0.010 0.010 0.000   0 0.015
CCLU59 23/06/2016 Put 9.760 1.170 1.170 0.000   20 1.165
CCLFV8 23/06/2016 Call 10.000 0.005 0.005 0.000   50 0.008
CCLFW8 23/06/2016 Put 10.000 1.420 1.420 0.000   50 1.410
CCLUH8 23/06/2016 Call 10.250 0.002 0.002 0.000   0 0.003
CCLUI8 23/06/2016 Put 10.250 1.670 1.670 0.000   0 1.660
CCLG48 23/06/2016 Call 10.500 0.001 0.001 0.000   0 0.001
CCLG58 23/06/2016 Put 10.500 1.920 1.920 0.000   0 1.910
CCLJJ9 23/06/2016 Call 10.510 0.001 0.001 0.000   0 0.001
CCLJI9 23/06/2016 Put 10.510 1.915 1.915 0.000   105 1.905
CCLUN8 23/06/2016 Call 10.750 0.000 0.000 0.000   0 0.001
CCLUO8 23/06/2016 Put 10.750 2.170 2.170 0.000   0 2.160
CCLQ39 23/06/2016 Call 10.760 0.000 0.000 0.000   0 0.000
CCLQ49 23/06/2016 Put 10.760 2.165 2.165 0.000   150 2.155
CCLFT8 23/06/2016 Call 11.000 0.000 0.000 0.000   1,000 0.000
CCLFU8 23/06/2016 Put 11.000 2.425 2.425 0.000   0 2.410
CCLY78 23/06/2016 Call 11.010 0.000 0.000 0.000   0 0.000
CCLY88 23/06/2016 Put 11.010 2.415 2.415 0.000   30 2.405
CCLVO8 23/06/2016 Call 11.250 0.000 0.000 0.000   0 0.000
CCLVP8 23/06/2016 Put 11.250 2.675 2.675 0.000   0 2.660
CCLYA8 23/06/2016 Call 11.260 0.000 0.000 0.000   0 0.000
CCLY98 23/06/2016 Put 11.260 2.665 2.665 0.000   77 2.655
CCLGM8 23/06/2016 Call 11.500 0.000 0.000 0.000   30 0.000
CCLGN8 23/06/2016 Put 11.500 2.925 2.925 0.000   0 2.910
CCLCU9 23/06/2016 Call 11.750 0.000 0.000 0.000   150 0.000
CCLCT9 23/06/2016 Put 11.750 3.175 3.175 0.000   0 3.165
CCLMD9 23/06/2016 Call 11.760 0.000 0.000 0.000   0 0.000
CCLMC9 23/06/2016 Put 11.760 3.170 3.170 0.000   50 3.160
CCLKA8 23/06/2016 Call 12.000 0.000 0.000 0.000   0 0.000
CCLKB8 23/06/2016 Put 12.000 3.425 3.425 0.000   0 3.415
CCLLP8 23/06/2016 Call 12.500 0.000 0.000 0.000   0 0.000
CCLLQ8 23/06/2016 Put 12.500 3.925 3.925 0.000   0 3.910
CCLJF9 23/06/2016 Call 12.750 0.000 0.000 0.000   0 0.000
CCLJE9 23/06/2016 Put 12.750 4.175 4.175 0.000   0 4.160
CCLJG9 23/06/2016 Call 12.760 0.000 0.000 0.000   0 0.000
CCLJH9 23/06/2016 Put 12.760 4.170 4.170 0.000   68 4.155
CCLPN8 23/06/2016 Call 13.000 0.000 0.000 0.000   150 0.000
CCLPO8 23/06/2016 Put 13.000 4.430 4.430 0.000   0 4.415
CCLNZ9 28/07/2016 Call 6.250 2.365 2.365 0.000   0 2.425
CCLP19 28/07/2016 Put 6.250 0.001 0.001 0.000   0 0.001
CCLMY9 28/07/2016 Call 6.500 2.120 2.120 0.000   0 2.175
CCLMZ9 28/07/2016 Put 6.500 0.002 0.002 0.000   0 0.003
CCLN39 28/07/2016 Call 6.750 1.880 1.880 0.000   0 1.925
CCLN49 28/07/2016 Put 6.750 0.005 0.005 0.000   0 0.007
CCLNP9 28/07/2016 Call 7.000 1.640 1.640 0.000   0 1.680
CCLNQ9 28/07/2016 Put 7.000 0.010 0.010 0.000   0 0.015
CCLMS9 28/07/2016 Call 7.250 1.405 1.405 0.000   0 1.440
CCLMT9 28/07/2016 Put 7.250 0.025 0.025 0.000   0 0.030
CCLN79 28/07/2016 Call 7.500 1.175 1.175 0.000   0 1.210
CCLN89 28/07/2016 Put 7.500 0.045 0.045 0.000   0 0.050
CCLN99 28/07/2016 Call 7.750 0.955 0.955 0.000   0 0.985
CCLNK9 28/07/2016 Put 7.750 0.080 0.080 0.000   0 0.085
CCLMM9 28/07/2016 Call 8.000 0.750 0.750 0.000   0 0.780
CCLMN9 28/07/2016 Put 8.000 0.130 0.130 0.000   235 0.130
CCLMU9 28/07/2016 Call 8.250 0.570 0.570 0.000   27 0.595
CCLMV9 28/07/2016 Put 8.250 0.200 0.200 0.000   0 0.200
CCLN59 28/07/2016 Call 8.500 0.415 0.415 0.000   1,270 0.435
CCLN69 28/07/2016 Put 8.500 0.300 0.300 0.000   199 0.295
CCLNL9 28/07/2016 Call 8.750 0.285 0.285 0.000   0 0.300
CCLNM9 28/07/2016 Put 8.750 0.425 0.425 0.000   0 0.415
CCLT99 28/07/2016 Call 8.760 0.280 0.280 0.000   0 0.300
CCLTA9 28/07/2016 Put 8.760 0.425 0.425 0.000   0 0.415
CCLMO9 28/07/2016 Call 9.000 0.190 0.190 0.000   565 0.200
CCLMP9 28/07/2016 Put 9.000 0.580 0.580 0.000   0 0.565
CCLTC9 28/07/2016 Call 9.010 0.185 0.185 0.000   60 0.200
CCLTB9 28/07/2016 Put 9.010 0.580 0.580 0.000   0 0.570
CCLMW9 28/07/2016 Call 9.250 0.120 0.120 0.000   852 0.130
CCLMX9 28/07/2016 Put 9.250 0.760 0.760 0.000   40 0.745
CCLN19 28/07/2016 Call 9.500 0.070 0.070 0.000   111 0.080
CCLN29 28/07/2016 Put 9.500 0.970 0.970 0.000   170 0.950
CCLNN9 28/07/2016 Call 9.750 0.040 0.040 0.000   170 0.050
CCLNO9 28/07/2016 Put 9.750 1.195 1.195 0.000   0 1.175
CCLMQ9 28/07/2016 Call 10.000 0.020 0.020 0.000   0 0.025
CCLMR9 28/07/2016 Put 10.000 1.435 1.435 0.000   0 1.415
CCLNR9 28/07/2016 Call 10.250 0.010 0.010 0.000   0 0.015
CCLNS9 28/07/2016 Put 10.250 1.675 1.675 0.000   0 1.660
CCLPQ9 28/07/2016 Call 10.500 0.006 0.006 0.000   0 0.008
CCLPR9 28/07/2016 Put 10.500 1.925 1.925 0.000   170 1.905
CCLR69 28/07/2016 Call 10.750 0.003 0.003 0.000   0 0.004
CCLR79 28/07/2016 Put 10.750 2.170 2.170 0.000   0 2.155
CCLQZ9 25/08/2016 Call 6.500 2.150 2.150 0.000   0 2.200
CCLR19 25/08/2016 Put 6.500 0.007 0.007 0.000   0 0.005
CCLQV9 25/08/2016 Call 6.750 1.905 1.905 0.000   0 1.955
CCLQW9 25/08/2016 Put 6.750 0.015 0.015 0.000   0 0.010
CCLQ79 25/08/2016 Call 7.000 1.670 1.670 0.000   0 1.710
CCLQ89 25/08/2016 Put 7.000 0.030 0.030 0.000   0 0.025
CCLQH9 25/08/2016 Call 7.250 1.440 1.440 0.000   0 1.475
CCLQI9 25/08/2016 Put 7.250 0.050 0.050 0.000   0 0.045
CCLQN9 25/08/2016 Call 7.500 1.220 1.220 0.000   0 1.250
CCLQO9 25/08/2016 Put 7.500 0.075 0.075 0.000   0 0.070
CCLQX9 25/08/2016 Call 7.750 1.010 1.010 0.000   0 1.040
CCLQY9 25/08/2016 Put 7.750 0.120 0.120 0.000   0 0.115
CCLQ59 25/08/2016 Call 8.000 0.810 0.810 0.000   150 0.840
CCLQ69 25/08/2016 Put 8.000 0.175 0.175 0.000   300 0.170
CCLQF9 25/08/2016 Call 8.250 0.635 0.635 0.000   0 0.655
CCLQG9 25/08/2016 Put 8.250 0.250 0.250 0.000   0 0.245
CCLQL9 25/08/2016 Call 8.500 0.480 0.480 0.000   0 0.500
CCLQM9 25/08/2016 Put 8.500 0.350 0.350 0.000   0 0.345
CCLQR9 25/08/2016 Call 8.750 0.350 0.350 0.000   0 0.370
CCLQS9 25/08/2016 Put 8.750 0.475 0.475 0.000   0 0.465
CCLQ99 25/08/2016 Call 9.000 0.250 0.250 0.000   145 0.260
CCLQA9 25/08/2016 Put 9.000 0.625 0.625 0.000   13 0.615
CCLQD9 25/08/2016 Call 9.250 0.170 0.170 0.000   300 0.185
CCLQE9 25/08/2016 Put 9.250 0.800 0.800 0.000   0 0.790
CCLQJ9 25/08/2016 Call 9.500 0.115 0.115 0.000   0 0.125
CCLQK9 25/08/2016 Put 9.500 0.995 0.995 0.000   0 0.985
CCLQT9 25/08/2016 Call 9.750 0.075 0.075 0.000   0 0.085
CCLQU9 25/08/2016 Put 9.750 1.210 1.210 0.000   0 1.200
CCLQB9 25/08/2016 Call 10.000 0.050 0.050 0.000   0 0.055
CCLQC9 25/08/2016 Put 10.000 1.445 1.445 0.000   0 1.430
CCLQP9 25/08/2016 Call 10.250 0.030 0.030 0.000   0 0.035
CCLQQ9 25/08/2016 Put 10.250 1.680 1.680 0.000   0 1.670
CCLR29 25/08/2016 Call 10.500 0.020 0.020 0.000   0 0.020
CCLR39 25/08/2016 Put 10.500 1.930 1.930 0.000   0 1.920
CCLR89 25/08/2016 Call 10.750 0.010 0.010 0.000   0 0.015
CCLR99 25/08/2016 Put 10.750 2.175 2.175 0.000   0 2.165
CCLTO9 25/08/2016 Call 10.760 0.010 0.010 0.000   0 0.015
CCLTN9 25/08/2016 Put 10.760 2.145 2.145 0.000   0 2.145
CCLTW9 25/08/2016 Call 11.000 0.007 0.007 0.000   0 0.008
CCLTV9 25/08/2016 Put 11.000 2.425 2.425 0.000   0 2.415
CCLTP9 25/08/2016 Call 11.010 0.007 0.007 0.000   0 0.008
CCLTQ9 25/08/2016 Put 11.010 2.395 2.395 0.000   0 2.390
CCLTT9 25/08/2016 Call 11.250 0.004 0.004 0.000   0 0.005
CCLTU9 25/08/2016 Put 11.250 2.675 2.675 0.000   0 2.665
CCLTS9 25/08/2016 Call 11.260 0.004 0.004 0.000   0 0.005
CCLTR9 25/08/2016 Put 11.260 2.640 2.640 0.000   0 2.640
CCLM89 29/09/2016 Call 6.250 2.375 2.375 0.000   0 2.400
CCLM99 29/09/2016 Put 6.250 0.020 0.020 0.000   0 0.020
CCLXN8 29/09/2016 Call 6.500 2.135 2.135 0.000   0 2.160
CCLXO8 29/09/2016 Put 6.500 0.035 0.035 0.000   0 0.035
CCLLI9 29/09/2016 Call 6.750 1.900 1.900 0.000   0 1.920
CCLLJ9 29/09/2016 Put 6.750 0.055 0.055 0.000   0 0.055
CCLSF8 29/09/2016 Call 7.000 1.665 1.665 0.000   0 1.685
CCLSG8 29/09/2016 Put 7.000 0.080 0.080 0.000   150 0.080
CCLDK9 29/09/2016 Call 7.250 1.435 1.435 0.000   0 1.460
CCLDL9 29/09/2016 Put 7.250 0.115 0.115 0.000   0 0.115
CCLRS8 29/09/2016 Call 7.500 1.215 1.215 0.000   0 1.240
CCLRT8 29/09/2016 Put 7.500 0.160 0.160 0.000   0 0.160
CCLD29 29/09/2016 Call 7.750 1.010 1.010 0.000   0 1.030
CCLD39 29/09/2016 Put 7.750 0.220 0.220 0.000   0 0.220
CCLJM9 29/09/2016 Call 7.760 0.885 0.885 0.000   0 0.905
CCLJN9 29/09/2016 Put 7.760 0.220 0.220 0.000   0 0.220
CCLR58 29/09/2016 Call 8.000 0.820 0.820 0.000   0 0.840
CCLR68 29/09/2016 Put 8.000 0.295 0.295 0.000   0 0.295
CCLJP9 29/09/2016 Call 8.010 0.715 0.715 0.000   0 0.730
CCLJO9 29/09/2016 Put 8.010 0.295 0.295 0.000   0 0.295
CCLDM9 29/09/2016 Call 8.250 0.650 0.650 0.000   0 0.665
CCLDN9 29/09/2016 Put 8.250 0.390 0.390 0.000   110 0.385
CCLNT9 29/09/2016 Call 8.260 0.560 0.560 0.000   0 0.575
CCLNU9 29/09/2016 Put 8.260 0.390 0.390 0.000   65 0.385
CCLQE8 29/09/2016 Call 8.500 0.500 0.500 0.000   0 0.515
CCLQF8 29/09/2016 Put 8.500 0.510 0.510 0.000   100 0.500
CCLNW9 29/09/2016 Call 8.510 0.430 0.430 0.000   0 0.445
CCLNV9 29/09/2016 Put 8.510 0.510 0.510 0.000   0 0.500
CCLD49 29/09/2016 Call 8.750 0.375 0.375 0.000   0 0.385
CCLD59 29/09/2016 Put 8.750 0.650 0.650 0.000   0 0.640
CCLNX9 29/09/2016 Call 8.760 0.320 0.320 0.260 100 0 0.330
CCLNY9 29/09/2016 Put 8.760 0.650 0.650 0.000   12 0.640
CCLQG8 29/09/2016 Call 9.000 0.275 0.275 0.000   0 0.285
CCLQH8 29/09/2016 Put 9.000 0.815 0.815 0.000   90 0.800
CCLL29 29/09/2016 Call 9.010 0.235 0.235 0.000   100 0.240
CCLL39 29/09/2016 Put 9.010 0.815 0.815 0.000   10 0.800
CCLD69 29/09/2016 Call 9.250 0.195 0.195 0.000   512 0.200
CCLD79 29/09/2016 Put 9.250 1.000 1.000 0.000   10 0.980
CCLL59 29/09/2016 Call 9.260 0.170 0.170 0.000   0 0.170
CCLL49 29/09/2016 Put 9.260 1.000 1.000 0.000   0 0.980
CCLQM8 29/09/2016 Call 9.500 0.135 0.135 0.000   957 0.140
CCLQN8 29/09/2016 Put 9.500 1.200 1.200 0.000   100 1.180
CCLL69 29/09/2016 Call 9.510 0.120 0.120 0.000   155 0.120
CCLL79 29/09/2016 Put 9.510 1.200 1.200 0.000   0 1.180
CCLDO9 29/09/2016 Call 9.750 0.095 0.095 0.000   0 0.095
CCLDP9 29/09/2016 Put 9.750 1.415 1.415 0.000   35 1.390
CCLL99 29/09/2016 Call 9.760 0.085 0.085 0.000   0 0.085
CCLL89 29/09/2016 Put 9.760 1.415 1.415 0.000   0 1.390
CCLQS8 29/09/2016 Call 10.000 0.065 0.065 0.000   30 0.065
CCLQT8 29/09/2016 Put 10.000 1.640 1.640 0.000   0 1.615
CCLLA9 29/09/2016 Call 10.010 0.055 0.055 0.000   0 0.055
CCLLB9 29/09/2016 Put 10.010 1.640 1.640 0.000   0 1.615
CCLD89 29/09/2016 Call 10.250 0.045 0.045 0.000   150 0.045
CCLD99 29/09/2016 Put 10.250 1.875 1.875 0.000   0 1.845
CCLQI8 29/09/2016 Call 10.500 0.030 0.030 0.000   0 0.030
CCLQJ8 29/09/2016 Put 10.500 2.110 2.110 0.000   0 2.085
CCLR59 29/09/2016 Call 10.510 0.025 0.025 0.000   0 0.025
CCLR49 29/09/2016 Put 10.510 2.105 2.105 0.000   50 2.080
CCLF59 29/09/2016 Call 10.750 0.020 0.020 0.000   150 0.020
CCLF69 29/09/2016 Put 10.750 2.350 2.350 0.000   0 2.320
CCLU29 29/09/2016 Call 10.760 0.020 0.020 0.000   0 0.015
CCLU39 29/09/2016 Put 10.760 2.345 2.345 0.000   0 2.320
CCLQQ8 29/09/2016 Call 11.000 0.010 0.010 0.000   20 0.010
CCLQR8 29/09/2016 Put 11.000 2.595 2.595 0.000   0 2.565
CCLU19 29/09/2016 Call 11.010 0.010 0.010 0.000   0 0.010
CCLTZ9 29/09/2016 Put 11.010 2.590 2.590 0.000   48 2.560
CCLIF9 29/09/2016 Call 11.250 0.008 0.008 0.000   0 0.007
CCLIG9 29/09/2016 Put 11.250 2.840 2.840 0.000   0 2.810
CCLTX9 29/09/2016 Call 11.260 0.007 0.007 0.000   0 0.007
CCLTY9 29/09/2016 Put 11.260 2.830 2.830 0.000   0 2.805
CCLQC8 29/09/2016 Call 11.500 0.005 0.005 0.000   0 0.004
CCLQD8 29/09/2016 Put 11.500 3.085 3.085 0.000   0 3.050
CCLCV9 29/09/2016 Call 11.750 0.003 0.003 0.000   150 0.003
CCLCW9 29/09/2016 Put 11.750 3.325 3.325 0.000   0 3.295
CCLQO8 29/09/2016 Call 12.000 0.002 0.002 0.000   0 0.002
CCLQP8 29/09/2016 Put 12.000 3.570 3.570 0.000   445 3.540
CCLQK8 29/09/2016 Call 12.500 0.001 0.001 0.000   150 0.001
CCLQL8 29/09/2016 Put 12.500 4.060 4.060 0.000   20 4.035
CCLQU8 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
CCLQV8 29/09/2016 Put 13.000 4.545 4.545 0.000   59 4.525
CCLMA9 22/12/2016 Call 6.250 2.380 2.380 0.000   0 2.410
CCLMB9 22/12/2016 Put 6.250 0.055 0.055 0.000   0 0.055
CCLXP8 22/12/2016 Call 6.500 2.140 2.140 0.000   0 2.170
CCLXQ8 22/12/2016 Put 6.500 0.075 0.075 0.000   0 0.075
CCLLK9 22/12/2016 Call 6.750 1.910 1.910 0.000   0 1.935
CCLLL9 22/12/2016 Put 6.750 0.105 0.105 0.000   0 0.105
CCLV28 22/12/2016 Call 7.000 1.680 1.680 0.000   0 1.705
CCLV38 22/12/2016 Put 7.000 0.135 0.135 0.000   0 0.135
CCLJW9 22/12/2016 Call 7.250 1.465 1.465 0.000   37 1.485
CCLJX9 22/12/2016 Put 7.250 0.180 0.180 0.000   0 0.180
CCLUV8 22/12/2016 Call 7.500 1.255 1.255 0.000   0 1.275
CCLUW8 22/12/2016 Put 7.500 0.230 0.230 0.000   0 0.230
CCLSY9 22/12/2016 Call 7.510 1.180 1.180 0.000   0 1.205
CCLSZ9 22/12/2016 Put 7.510 0.230 0.230 0.000   0 0.230
CCLDS9 22/12/2016 Call 7.750 1.060 1.060 0.000   0 1.080
CCLDT9 22/12/2016 Put 7.750 0.295 0.295 0.000   35 0.295
CCLT29 22/12/2016 Call 7.760 1.000 1.000 0.000   0 1.020
CCLT19 22/12/2016 Put 7.760 0.295 0.295 0.000   60 0.295
CCLUZ8 22/12/2016 Call 8.000 0.880 0.880 0.000   0 0.900
CCLV18 22/12/2016 Put 8.000 0.380 0.380 0.000   0 0.380
CCLDU9 22/12/2016 Call 8.250 0.720 0.720 0.000   0 0.740
CCLDV9 22/12/2016 Put 8.250 0.475 0.475 0.000   0 0.475
CCLUT8 22/12/2016 Call 8.500 0.575 0.575 0.000   0 0.595
CCLUU8 22/12/2016 Put 8.500 0.595 0.595 0.000   0 0.595
CCLDQ9 22/12/2016 Call 8.750 0.455 0.455 0.000   330 0.470
CCLDR9 22/12/2016 Put 8.750 0.730 0.730 0.000   36 0.725
CCLUX8 22/12/2016 Call 9.000 0.350 0.350 0.000   15 0.365
CCLUY8 22/12/2016 Put 9.000 0.890 0.890 0.000   20 0.875
CCLDW9 22/12/2016 Call 9.250 0.270 0.270 0.000   15 0.280
CCLDX9 22/12/2016 Put 9.250 1.065 1.065 0.000   0 1.050
CCLUR8 22/12/2016 Call 9.500 0.205 0.205 0.000   0 0.210
CCLUS8 22/12/2016 Put 9.500 1.255 1.255 0.000   50 1.235
CCLYN8 22/12/2016 Call 9.510 0.200 0.200 0.000   130 0.210
CCLYO8 22/12/2016 Put 9.510 1.235 1.235 0.000   30 1.215
CCLYR8 22/12/2016 Call 9.750 0.155 0.155 0.000   0 0.160
CCLYS8 22/12/2016 Put 9.750 1.460 1.460 0.000   0 1.435
CCLYQ8 22/12/2016 Call 9.760 0.150 0.150 0.000   0 0.155
CCLYP8 22/12/2016 Put 9.760 1.440 1.440 0.000   0 1.415
CCLV89 22/12/2016 Call 10.000 0.115 0.115 0.000   95 0.120
CCLV99 22/12/2016 Put 10.000 1.675 1.675 0.000   250 1.650
CCLYU8 22/12/2016 Call 10.010 0.115 0.115 0.000   0 0.120
CCLYT8 22/12/2016 Put 10.010 1.650 1.650 0.000   250 1.625
CCLF99 22/12/2016 Call 10.250 0.085 0.085 0.000   0 0.090
CCLFF9 22/12/2016 Put 10.250 1.900 1.900 0.000   0 1.875
CCLMX7 22/12/2016 Call 10.500 0.065 0.065 0.000   0 0.065
CCLMW7 22/12/2016 Put 10.500 2.130 2.130 0.000   0 2.105
CCLJY9 22/12/2016 Call 10.750 0.050 0.050 0.000   0 0.050
CCLJZ9 22/12/2016 Put 10.750 2.365 2.365 0.000   0 2.335
CCLMY7 22/12/2016 Call 11.000 0.035 0.035 0.000   0 0.035
CCLMZ7 22/12/2016 Put 11.000 2.605 2.605 0.000   0 2.575
CCLUP8 22/12/2016 Call 11.500 0.020 0.020 0.000   20 0.020
CCLUQ8 22/12/2016 Put 11.500 3.090 3.090 0.000   0 3.060
CCLCX9 22/12/2016 Call 11.750 0.015 0.015 0.000   0 0.015
CCLCY9 22/12/2016 Put 11.750 3.330 3.330 0.000   20 3.300
CCLRQ9 22/12/2016 Call 12.000 0.009 0.009 0.000   0 0.010
CCLRP9 22/12/2016 Put 12.000 3.575 3.575 0.000   0 3.545
CCLRN9 22/12/2016 Call 12.010 0.009 0.009 0.000   0 0.010
CCLRO9 22/12/2016 Put 12.010 3.520 3.520 0.000   0 3.490
CCLRR9 22/12/2016 Call 12.250 0.007 0.007 0.000   0 0.007
CCLRS9 22/12/2016 Put 12.250 3.820 3.820 0.000   0 3.790
CCLRU9 22/12/2016 Call 12.260 0.007 0.007 0.000   0 0.007
CCLRT9 22/12/2016 Put 12.260 3.765 3.765 0.000   38 3.735
CCLSH8 22/12/2016 Call 13.010 0.002 0.002 0.000   0 0.003
CCLSI8 22/12/2016 Put 13.010 4.485 4.485 0.000   150 4.465
CCLVC9 22/12/2016 Call 14.500 0.000 0.000 0.000   100 0.000
CCLVN9 22/12/2016 Put 14.500 6.030 6.030 0.000   0 6.015
CCLLQ9 30/03/2017 Call 6.000 2.625 2.625 0.000   0 2.650
CCLLR9 30/03/2017 Put 6.000 0.090 0.090 0.000   0 0.090
CCLJQ9 30/03/2017 Call 6.500 2.150 2.150 0.000   0 2.175
CCLJR9 30/03/2017 Put 6.500 0.150 0.150 0.000   0 0.150
CCLT39 30/03/2017 Call 6.750 1.920 1.920 0.000   0 1.945
CCLT49 30/03/2017 Put 6.750 0.185 0.185 0.000   0 0.185
CCLF19 30/03/2017 Call 7.000 1.700 1.700 0.000   0 1.720
CCLF29 30/03/2017 Put 7.000 0.235 0.235 0.000   0 0.235
CCLRZ9 30/03/2017 Call 7.250 1.490 1.490 0.000   0 1.510
CCLS19 30/03/2017 Put 7.250 0.290 0.290 0.000   0 0.290
CCLE19 30/03/2017 Call 7.500 1.285 1.285 0.000   0 1.305
CCLE29 30/03/2017 Put 7.500 0.360 0.360 0.000   0 0.360
CCLS49 30/03/2017 Call 7.750 1.100 1.100 0.000   0 1.120
CCLS79 30/03/2017 Put 7.750 0.440 0.440 0.000   0 0.440
CCLEY9 30/03/2017 Call 8.000 0.925 0.925 0.000   0 0.945
CCLEZ9 30/03/2017 Put 8.000 0.535 0.535 0.000   0 0.535
CCLS29 30/03/2017 Call 8.250 0.775 0.775 0.000   0 0.790
CCLS39 30/03/2017 Put 8.250 0.650 0.650 0.000   0 0.645
CCLTD9 30/03/2017 Call 8.260 0.655 0.655 0.000   0 0.670
CCLTE9 30/03/2017 Put 8.260 0.645 0.645 0.000   0 0.640
CCLDY9 30/03/2017 Call 8.500 0.640 0.640 0.000   0 0.655
CCLDZ9 30/03/2017 Put 8.500 0.775 0.775 0.000   30 0.770
CCLTG9 30/03/2017 Call 8.510 0.540 0.540 0.000   0 0.555
CCLTF9 30/03/2017 Put 8.510 0.770 0.770 0.000   0 0.765
CCLSC9 30/03/2017 Call 8.750 0.520 0.520 0.000   0 0.530
CCLSD9 30/03/2017 Put 8.750 0.915 0.915 0.000   0 0.905
CCLTH9 30/03/2017 Call 8.760 0.440 0.440 0.000   0 0.450
CCLTI9 30/03/2017 Put 8.760 0.915 0.915 0.000   0 0.905
CCLEU9 30/03/2017 Call 9.000 0.420 0.420 0.000   40 0.430
CCLEV9 30/03/2017 Put 9.000 1.080 1.080 0.000   40 1.065
CCLTK9 30/03/2017 Call 9.010 0.355 0.355 0.000   0 0.365
CCLTJ9 30/03/2017 Put 9.010 1.075 1.075 0.000   0 1.065
CCLRX9 30/03/2017 Call 9.250 0.340 0.340 0.000   0 0.345
CCLRY9 30/03/2017 Put 9.250 1.255 1.255 0.000   0 1.240
CCLTL9 30/03/2017 Call 9.260 0.285 0.285 0.000   0 0.295
CCLTM9 30/03/2017 Put 9.260 1.250 1.250 0.000   0 1.235
CCLEW9 30/03/2017 Call 9.500 0.270 0.270 0.000   0 0.275
CCLEX9 30/03/2017 Put 9.500 1.445 1.445 0.000   0 1.425
CCLSA9 30/03/2017 Call 9.750 0.215 0.215 0.000   0 0.220
CCLSB9 30/03/2017 Put 9.750 1.640 1.640 0.000   0 1.620
CCLE79 30/03/2017 Call 10.000 0.175 0.175 0.000   0 0.175
CCLE89 30/03/2017 Put 10.000 1.850 1.850 0.000   0 1.830
CCLS89 30/03/2017 Call 10.250 0.140 0.140 0.000   0 0.140
CCLS99 30/03/2017 Put 10.250 2.070 2.070 0.000   0 2.050
CCLES9 30/03/2017 Call 10.500 0.115 0.115 0.000   0 0.115
CCLET9 30/03/2017 Put 10.500 2.295 2.295 0.000   0 2.270
CCLEK9 30/03/2017 Call 11.000 0.075 0.075 0.000   0 0.085
CCLEL9 30/03/2017 Put 11.000 2.760 2.760 0.000   0 2.740
CCLFG9 30/03/2017 Call 11.500 0.045 0.045 0.000   0 0.065
CCLFH9 30/03/2017 Put 11.500 3.245 3.245 0.000   0 3.225
CCLLS9 29/06/2017 Call 6.000 2.620 2.620 0.000   0 2.640
CCLLT9 29/06/2017 Put 6.000 0.090 0.090 0.000   0 0.085
CCLLC9 29/06/2017 Call 6.500 2.145 2.145 0.000   0 2.165
CCLLD9 29/06/2017 Put 6.500 0.170 0.170 0.000   0 0.170
CCLKH9 29/06/2017 Call 7.000 1.705 1.705 0.000   0 1.720
CCLKI9 29/06/2017 Put 7.000 0.295 0.295 0.000   0 0.295
CCLKF9 29/06/2017 Call 7.500 1.325 1.325 0.000   0 1.340
CCLKG9 29/06/2017 Put 7.500 0.470 0.470 0.000   0 0.465
CCLK19 29/06/2017 Call 8.000 1.005 1.005 0.000   0 1.020
CCLK29 29/06/2017 Put 8.000 0.695 0.695 0.000   0 0.685
CCLKD9 29/06/2017 Call 8.500 0.755 0.755 0.000   0 0.765
CCLKE9 29/06/2017 Put 8.500 0.965 0.965 0.000   0 0.955
CCLK39 29/06/2017 Call 9.000 0.560 0.560 0.000   0 0.570
CCLK49 29/06/2017 Put 9.000 1.280 1.280 0.000   0 1.270
CCLK99 29/06/2017 Call 9.500 0.410 0.410 0.000   0 0.415
CCLKA9 29/06/2017 Put 9.500 1.635 1.635 0.000   0 1.625
CCLK59 29/06/2017 Call 10.000 0.295 0.295 0.000   0 0.300
CCLK69 29/06/2017 Put 10.000 2.020 2.020 0.000   0 2.010
CCLKB9 29/06/2017 Call 10.500 0.210 0.210 0.000   0 0.215
CCLKC9 29/06/2017 Put 10.500 2.435 2.435 0.000   0 2.420
CCLK79 29/06/2017 Call 11.000 0.150 0.150 0.000   0 0.155
CCLK89 29/06/2017 Put 11.000 2.870 2.870 0.000   0 2.855
CCLKP9 29/06/2017 Call 11.500 0.105 0.105 0.000   0 0.105
CCLKQ9 29/06/2017 Put 11.500 3.320 3.320 0.000   0 3.305
CCLSW9 28/09/2017 Call 6.500 2.130 2.130 0.000   0 2.150
CCLSX9 28/09/2017 Put 6.500 0.180 0.180 0.000   0 0.175
CCLSQ9 28/09/2017 Call 7.000 1.675 1.675 0.000   0 1.690
CCLSR9 28/09/2017 Put 7.000 0.315 0.315 0.000   0 0.310
CCLSE9 28/09/2017 Call 7.500 1.275 1.275 0.000   0 1.290
CCLSF9 28/09/2017 Put 7.500 0.490 0.490 0.000   0 0.490
CCLSU9 28/09/2017 Call 8.000 0.950 0.950 0.000   0 0.965
CCLSV9 28/09/2017 Put 8.000 0.730 0.730 0.000   0 0.720
CCLSG9 28/09/2017 Call 8.500 0.700 0.700 0.000   0 0.710
CCLSH9 28/09/2017 Put 8.500 1.010 1.010 0.000   0 1.000
CCLSS9 28/09/2017 Call 9.000 0.505 0.505 0.000   0 0.515
CCLST9 28/09/2017 Put 9.000 1.335 1.335 0.000   0 1.325
CCLSO9 28/09/2017 Call 9.500 0.360 0.360 0.000   0 0.370
CCLSP9 28/09/2017 Put 9.500 1.700 1.700 0.000   0 1.685
CCLSK9 28/09/2017 Call 10.000 0.255 0.255 0.000   0 0.260
CCLSL9 28/09/2017 Put 10.000 2.090 2.090 0.000   0 2.080
CCLSM9 28/09/2017 Call 10.500 0.180 0.180 0.000   0 0.185
CCLSN9 28/09/2017 Put 10.500 2.510 2.510 0.000   0 2.495
CCLSI9 28/09/2017 Call 11.000 0.125 0.125 0.000   0 0.125
CCLSJ9 28/09/2017 Put 11.000 2.945 2.945 0.000   0 2.930

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.