Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
CCL 10.640 Up 0.050 10.400 10.660 10.540 10.670 10.470 3,427,011 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLLQ9 30/03/2017 Call 6.000 4.640 4.640 0.000   0 4.640
CCLLR9 30/03/2017 Put 6.000 0.000 0.000 0.000   0 0.000
CCLYE9 30/03/2017 Call 6.250 4.390 4.390 0.000   0 4.390
CCLYF9 30/03/2017 Put 6.250 0.000 0.000 0.000   0 0.000
CCLJQ9 30/03/2017 Call 6.500 4.140 4.140 0.000   0 4.140
CCLJR9 30/03/2017 Put 6.500 0.000 0.000 0.000   0 0.000
CCLT39 30/03/2017 Call 6.750 3.890 3.890 0.000   0 3.890
CCLT49 30/03/2017 Put 6.750 0.000 0.000 0.000   0 0.000
CCLF19 30/03/2017 Call 7.000 3.640 3.640 0.000   0 3.640
CCLF29 30/03/2017 Put 7.000 0.000 0.000 0.000   0 0.000
CCLRZ9 30/03/2017 Call 7.250 3.390 3.390 0.000   0 3.390
CCLS19 30/03/2017 Put 7.250 0.000 0.000 0.000   400 0.000
CCLE19 30/03/2017 Call 7.500 3.140 3.140 0.000   0 3.140
CCLE29 30/03/2017 Put 7.500 0.000 0.000 0.000   0 0.000
CCLS49 30/03/2017 Call 7.750 2.890 2.890 0.000   0 2.890
CCLS79 30/03/2017 Put 7.750 0.000 0.000 0.000   0 0.000
CCLEY9 30/03/2017 Call 8.000 2.640 2.640 0.000   0 2.640
CCLEZ9 30/03/2017 Put 8.000 0.000 0.000 0.000   149 0.000
CCLS29 30/03/2017 Call 8.250 2.395 2.395 0.000   0 2.395
CCLS39 30/03/2017 Put 8.250 0.000 0.000 0.000   100 0.000
CCLTD9 30/03/2017 Call 8.260 2.260 2.260 0.000   0 2.260
CCLTE9 30/03/2017 Put 8.260 0.000 0.000 0.000   20 0.000
CCLDY9 30/03/2017 Call 8.500 2.145 2.145 0.000   0 2.145
CCLDZ9 30/03/2017 Put 8.500 0.000 0.000 0.000   172 0.000
CCLTG9 30/03/2017 Call 8.510 2.015 2.015 0.000   0 2.015
CCLTF9 30/03/2017 Put 8.510 0.000 0.000 0.000   400 0.000
CCLSC9 30/03/2017 Call 8.750 1.895 1.895 0.000   0 1.895
CCLSD9 30/03/2017 Put 8.750 0.000 0.000 0.000   50 0.000
CCLTH9 30/03/2017 Call 8.760 1.770 1.770 0.000   0 1.770
CCLTI9 30/03/2017 Put 8.760 0.000 0.000 0.000   10 0.000
CCLEU9 30/03/2017 Call 9.000 1.645 1.645 0.000 400 70 1.645
CCLEV9 30/03/2017 Put 9.000 0.002 0.002 0.000   850 0.002
CCLTK9 30/03/2017 Call 9.010 1.525 1.525 0.000   0 1.525
CCLTJ9 30/03/2017 Put 9.010 0.002 0.002 0.000   0 0.002
CCLRX9 30/03/2017 Call 9.250 1.395 1.395 0.000   0 1.395
CCLRY9 30/03/2017 Put 9.250 0.006 0.006 0.000   200 0.006
CCLTL9 30/03/2017 Call 9.260 1.280 1.280 0.000   0 1.280
CCLTM9 30/03/2017 Put 9.260 0.006 0.006 0.025 10 135 0.006
CCLEW9 30/03/2017 Call 9.500 1.145 1.145 1.150 103 0 1.145
CCLEX9 30/03/2017 Put 9.500 0.015 0.015 0.000   73 0.015
CCLB97 30/03/2017 Call 9.510 1.035 1.035 0.000   150 1.035
CCLB87 30/03/2017 Put 9.510 0.015 0.015 0.040 4 160 0.015
CCLSA9 30/03/2017 Call 9.750 0.895 0.895 0.000   0 0.895
CCLSB9 30/03/2017 Put 9.750 0.040 0.040 0.000   135 0.040
CCLBF7 30/03/2017 Call 9.760 0.795 0.795 0.000   216 0.795
CCLBG7 30/03/2017 Put 9.760 0.040 0.040 0.000   0 0.040
CCLE79 30/03/2017 Call 10.000 0.650 0.650 0.000   25 0.650
CCLE89 30/03/2017 Put 10.000 0.090 0.090 0.095 70 276 0.090
CCLBI7 30/03/2017 Call 10.010 0.570 0.570 0.000   10,976 0.570
CCLBH7 30/03/2017 Put 10.010 0.090 0.090 0.000   398 0.090
CCLS89 30/03/2017 Call 10.250 0.410 0.410 0.000 100 0 0.410
CCLS99 30/03/2017 Put 10.250 0.170 0.170 0.000 100 178 0.170
CCLNU7 30/03/2017 Call 10.260 0.370 0.370 0.235 100 290 0.370
CCLNV7 30/03/2017 Put 10.260 0.170 0.170 0.000   0 0.170
CCLES9 30/03/2017 Call 10.500 0.215 0.215 0.000   269 0.215
CCLET9 30/03/2017 Put 10.500 0.290 0.290 0.000 100 100 0.290
CCLNX7 30/03/2017 Call 10.510 0.210 0.210 0.000   188 0.210
CCLNW7 30/03/2017 Put 10.510 0.295 0.295 0.000   200 0.295
CCLUE9 30/03/2017 Call 10.750 0.095 0.095 0.090 185 272 0.095
CCLUF9 30/03/2017 Put 10.750 0.455 0.455 0.000   0 0.455
CCLLD7 30/03/2017 Call 10.760 0.090 0.090 0.000   800 0.090
CCLLE7 30/03/2017 Put 10.760 0.475 0.475 0.000   150 0.475
CCLEK9 30/03/2017 Call 11.000 0.040 0.040 0.000   17 0.040
CCLEL9 30/03/2017 Put 11.000 0.655 0.655 0.665 30 30 0.655
CCLLK7 30/03/2017 Call 11.010 0.035 0.035 0.000   0 0.035
CCLLJ7 30/03/2017 Put 11.010 0.675 0.675 0.000   0 0.675
CCLC17 30/03/2017 Call 11.250 0.015 0.015 0.000   0 0.015
CCLC27 30/03/2017 Put 11.250 0.880 0.880 0.000   0 0.880
CCLFG9 30/03/2017 Call 11.500 0.005 0.005 0.000   0 0.005
CCLFH9 30/03/2017 Put 11.500 1.120 1.120 0.000   0 1.120
CCLE27 30/03/2017 Call 11.750 0.002 0.002 0.000   0 0.002
CCLE37 30/03/2017 Put 11.750 1.365 1.365 0.000   150 1.365
CCLF47 30/03/2017 Call 12.000 0.000 0.000 0.000   0 0.000
CCLF57 30/03/2017 Put 12.000 1.615 1.615 0.000   0 1.615
CCLLR7 30/03/2017 Call 12.010 0.000 0.000 0.000   0 0.000
CCLLS7 30/03/2017 Put 12.010 1.620 1.620 0.000   38 1.620
CCLLW7 30/03/2017 Call 12.250 0.000 0.000 0.000   0 0.000
CCLLX7 30/03/2017 Put 12.250 1.865 1.865 0.000   0 1.865
CCLLU7 30/03/2017 Call 12.260 0.000 0.000 0.000   0 0.000
CCLLT7 30/03/2017 Put 12.260 1.870 1.870 0.000   0 1.870
CCLUQ9 30/03/2017 Call 12.500 0.000 0.000 0.000   0 0.000
CCLUR9 30/03/2017 Put 12.500 2.115 2.115 0.000   20 2.115
CCLUP9 30/03/2017 Call 12.510 0.000 0.000 0.000   0 0.000
CCLUO9 30/03/2017 Put 12.510 2.115 2.115 0.000   10 2.115
CCLUT9 30/03/2017 Call 12.750 0.000 0.000 0.000   0 0.000
CCLUS9 30/03/2017 Put 12.750 2.365 2.365 0.000   0 2.365
CCLUM9 30/03/2017 Call 12.760 0.000 0.000 0.000   0 0.000
CCLUN9 30/03/2017 Put 12.760 2.365 2.365 0.000   38 2.365
CCLJR7 27/04/2017 Call 7.500 3.140 3.140 0.000   0 3.140
CCLJS7 27/04/2017 Put 7.500 0.000 0.000 0.000   0 0.000
CCLIS7 27/04/2017 Call 7.750 2.890 2.890 0.000   0 2.890
CCLIT7 27/04/2017 Put 7.750 0.000 0.000 0.000   0 0.000
CCLIU7 27/04/2017 Call 8.000 2.640 2.640 0.000   0 2.640
CCLIV7 27/04/2017 Put 8.000 0.000 0.000 0.000   0 0.000
CCLIW7 27/04/2017 Call 8.250 2.395 2.395 0.000   0 2.395
CCLIX7 27/04/2017 Put 8.250 0.001 0.001 0.000   0 0.001
CCLIY7 27/04/2017 Call 8.500 2.145 2.145 0.000   0 2.145
CCLIZ7 27/04/2017 Put 8.500 0.002 0.002 0.000   24 0.002
CCLJ17 27/04/2017 Call 8.750 1.895 1.895 0.000   0 1.895
CCLJ27 27/04/2017 Put 8.750 0.005 0.005 0.000   0 0.005
CCLJ37 27/04/2017 Call 9.000 1.650 1.650 0.000   0 1.650
CCLJ47 27/04/2017 Put 9.000 0.010 0.010 0.000   0 0.010
CCLP77 27/04/2017 Call 9.010 1.555 1.555 0.000   0 1.555
CCLP87 27/04/2017 Put 9.010 0.010 0.010 0.000   100 0.010
CCLJ57 27/04/2017 Call 9.250 1.400 1.400 0.000   0 1.400
CCLJ67 27/04/2017 Put 9.250 0.025 0.025 0.000   20 0.025
CCLJ77 27/04/2017 Call 9.500 1.150 1.150 0.000   0 1.150
CCLJ87 27/04/2017 Put 9.500 0.045 0.045 0.000   0 0.045
CCLJ97 27/04/2017 Call 9.750 0.905 0.905 0.900 200 0 0.905
CCLJA7 27/04/2017 Put 9.750 0.085 0.085 0.000   0 0.085
CCLJB7 27/04/2017 Call 10.000 0.665 0.665 0.000 7,000 0 0.665
CCLJC7 27/04/2017 Put 10.000 0.145 0.145 0.000   0 0.145
CCLQG7 27/04/2017 Call 10.010 0.590 0.590 0.000   5,000 0.590
CCLQH7 27/04/2017 Put 10.010 0.145 0.145 0.000   0 0.145
CCLJD7 27/04/2017 Call 10.250 0.450 0.450 0.000   19 0.450
CCLJE7 27/04/2017 Put 10.250 0.230 0.230 0.235 50 50 0.230
CCLJF7 27/04/2017 Call 10.500 0.285 0.285 0.000   85 0.285
CCLJG7 27/04/2017 Put 10.500 0.355 0.355 0.000   0 0.355
CCLJH7 27/04/2017 Call 10.750 0.170 0.170 0.000   840 0.170
CCLJI7 27/04/2017 Put 10.750 0.510 0.510 0.000   252 0.510
CCLLG7 27/04/2017 Call 10.760 0.165 0.165 0.145 40 40 0.165
CCLLF7 27/04/2017 Put 10.760 0.525 0.525 0.000   52 0.525
CCLJJ7 27/04/2017 Call 11.000 0.095 0.095 0.000   40 0.095
CCLJK7 27/04/2017 Put 11.000 0.695 0.695 0.000   0 0.695
CCLLH7 27/04/2017 Call 11.010 0.095 0.095 0.000   0 0.095
CCLLI7 27/04/2017 Put 11.010 0.715 0.715 0.000   0 0.715
CCLJL7 27/04/2017 Call 11.250 0.055 0.055 0.000   0 0.055
CCLJM7 27/04/2017 Put 11.250 0.910 0.910 0.000   0 0.910
CCLJP7 27/04/2017 Call 11.500 0.030 0.030 0.000   0 0.030
CCLJQ7 27/04/2017 Put 11.500 1.135 1.135 0.000   0 1.135
CCLM97 27/04/2017 Call 11.750 0.015 0.015 0.000   600 0.015
CCLMA7 27/04/2017 Put 11.750 1.370 1.370 0.000   0 1.370
CCLNY7 27/04/2017 Call 12.000 0.008 0.008 0.000   0 0.008
CCLNZ7 27/04/2017 Put 12.000 1.615 1.615 0.000   0 1.615
CCLQO7 27/04/2017 Call 12.250 0.004 0.004 0.000   0 0.004
CCLQP7 27/04/2017 Put 12.250 1.860 1.860 0.000   0 1.860
CCLS37 27/04/2017 Call 12.500            
CCLS47 27/04/2017 Put 12.500            
CCLL97 25/05/2017 Call 7.500 3.140 3.140 0.000   0 3.140
CCLLA7 25/05/2017 Put 7.500 0.000 0.000 0.000   0 0.000
CCLK27 25/05/2017 Call 7.750 2.890 2.890 0.000   0 2.890
CCLK37 25/05/2017 Put 7.750 0.001 0.001 0.000   0 0.001
CCLK47 25/05/2017 Call 8.000 2.640 2.640 0.000   0 2.640
CCLK57 25/05/2017 Put 8.000 0.002 0.002 0.000   0 0.002
CCLK67 25/05/2017 Call 8.250 2.395 2.395 0.000   0 2.395
CCLK77 25/05/2017 Put 8.250 0.004 0.004 0.000   0 0.004
CCLK87 25/05/2017 Call 8.500 2.145 2.145 0.000   0 2.145
CCLK97 25/05/2017 Put 8.500 0.009 0.009 0.000   40 0.009
CCLKA7 25/05/2017 Call 8.750 1.895 1.895 0.000   0 1.895
CCLKB7 25/05/2017 Put 8.750 0.015 0.015 0.000   0 0.015
CCLKC7 25/05/2017 Call 9.000 1.650 1.650 0.000   0 1.650
CCLKD7 25/05/2017 Put 9.000 0.030 0.030 0.000   0 0.030
CCLKE7 25/05/2017 Call 9.250 1.400 1.400 0.000   0 1.400
CCLKF7 25/05/2017 Put 9.250 0.055 0.055 0.000   0 0.055
CCLKG7 25/05/2017 Call 9.500 1.150 1.150 0.000   0 1.150
CCLKH7 25/05/2017 Put 9.500 0.090 0.090 0.000   18 0.090
CCLKI7 25/05/2017 Call 9.750 0.910 0.910 0.000   0 0.910
CCLKJ7 25/05/2017 Put 9.750 0.140 0.140 0.000   30 0.140
CCLKK7 25/05/2017 Call 10.000 0.680 0.680 0.000   0 0.680
CCLKL7 25/05/2017 Put 10.000 0.205 0.205 0.000   0 0.205
CCLKM7 25/05/2017 Call 10.250 0.490 0.490 0.000 7,000 7,012 0.490
CCLKN7 25/05/2017 Put 10.250 0.300 0.300 0.000   12 0.300
CCLKO7 25/05/2017 Call 10.500 0.345 0.345 0.000   175 0.345
CCLKP7 25/05/2017 Put 10.500 0.420 0.420 0.000   0 0.420
CCLKQ7 25/05/2017 Call 10.750 0.235 0.235 0.000   40 0.235
CCLKR7 25/05/2017 Put 10.750 0.570 0.570 0.000   0 0.570
CCLKS7 25/05/2017 Call 11.000 0.155 0.155 0.000   0 0.155
CCLKT7 25/05/2017 Put 11.000 0.745 0.745 0.000   0 0.745
CCLKU7 25/05/2017 Call 11.250 0.100 0.100 0.000   700 0.100
CCLKV7 25/05/2017 Put 11.250 0.940 0.940 0.000   0 0.940
CCLKW7 25/05/2017 Call 11.500 0.065 0.065 0.000   0 0.065
CCLKX7 25/05/2017 Put 11.500 1.155 1.155 0.000   0 1.155
CCLMB7 25/05/2017 Call 11.750 0.040 0.040 0.000   0 0.040
CCLMC7 25/05/2017 Put 11.750 1.380 1.380 0.000   0 1.380
CCLP17 25/05/2017 Call 12.000 0.025 0.025 0.000   0 0.025
CCLP27 25/05/2017 Put 12.000 1.615 1.615 0.000   0 1.615
CCLQQ7 25/05/2017 Call 12.250 0.015 0.015 0.000   0 0.015
CCLQR7 25/05/2017 Put 12.250 1.860 1.860 0.000   0 1.860
CCLS57 25/05/2017 Call 12.500            
CCLS67 25/05/2017 Put 12.500            
CCLLS9 29/06/2017 Call 6.000 4.640 4.640 0.000   0 4.640
CCLLT9 29/06/2017 Put 6.000 0.000 0.000 0.000   0 0.000
CCLYG9 29/06/2017 Call 6.250 4.390 4.390 0.000   0 4.390
CCLYH9 29/06/2017 Put 6.250 0.000 0.000 0.000   0 0.000
CCLLC9 29/06/2017 Call 6.500 4.140 4.140 0.000   0 4.140
CCLLD9 29/06/2017 Put 6.500 0.000 0.000 0.000   0 0.000
CCLWY9 29/06/2017 Call 6.750 3.890 3.890 0.000   0 3.890
CCLWZ9 29/06/2017 Put 6.750 0.000 0.000 0.000   0 0.000
CCLKH9 29/06/2017 Call 7.000 3.640 3.640 0.000   0 3.640
CCLKI9 29/06/2017 Put 7.000 0.000 0.000 0.000   0 0.000
CCLX19 29/06/2017 Call 7.250 3.390 3.390 0.000   0 3.390
CCLX29 29/06/2017 Put 7.250 0.001 0.001 0.000   0 0.001
CCLKF9 29/06/2017 Call 7.500 3.145 3.145 0.000   0 3.145
CCLKG9 29/06/2017 Put 7.500 0.001 0.001 0.000   0 0.001
CCLWW9 29/06/2017 Call 7.750 2.895 2.895 0.000   0 2.895
CCLWX9 29/06/2017 Put 7.750 0.003 0.003 0.000   0 0.003
CCLK19 29/06/2017 Call 8.000 2.645 2.645 0.000   0 2.645
CCLK29 29/06/2017 Put 8.000 0.007 0.007 0.000   13 0.007
CCLLY7 29/06/2017 Call 8.010 2.555 2.555 0.000   0 2.555
CCLLZ7 29/06/2017 Put 8.010 0.007 0.007 0.000   0 0.007
CCLX39 29/06/2017 Call 8.250 2.395 2.395 0.000   0 2.395
CCLX49 29/06/2017 Put 8.250 0.010 0.010 0.000   0 0.010
CCLM27 29/06/2017 Call 8.260 2.305 2.305 0.000   0 2.305
CCLM17 29/06/2017 Put 8.260 0.015 0.015 0.000   0 0.015
CCLKD9 29/06/2017 Call 8.500 2.145 2.145 2.160 25 0 2.145
CCLKE9 29/06/2017 Put 8.500 0.020 0.020 0.000   11 0.020
CCLM37 29/06/2017 Call 8.510 2.055 2.055 0.000   0 2.055
CCLM47 29/06/2017 Put 8.510 0.020 0.020 0.000   60 0.020
CCLWU9 29/06/2017 Call 8.750 1.895 1.895 0.000   0 1.895
CCLWV9 29/06/2017 Put 8.750 0.035 0.035 0.000   100 0.035
CCLK39 29/06/2017 Call 9.000 1.650 1.650 0.000   0 1.650
CCLK49 29/06/2017 Put 9.000 0.060 0.060 0.000   40 0.060
CCLYM9 29/06/2017 Call 9.010 1.565 1.565 0.365 400 440 1.565
CCLYN9 29/06/2017 Put 9.010 0.060 0.060 0.065 10 224 0.060
CCLX59 29/06/2017 Call 9.250 1.400 1.400 0.000   0 1.400
CCLX69 29/06/2017 Put 9.250 0.090 0.090 0.000   100 0.090
CCLK99 29/06/2017 Call 9.500 1.155 1.155 0.000   0 1.155
CCLKA9 29/06/2017 Put 9.500 0.130 0.130 0.000   0 0.130
CCLYP9 29/06/2017 Call 9.510 1.100 1.100 0.000   80 1.100
CCLYO9 29/06/2017 Put 9.510 0.130 0.130 0.000   50 0.130
CCLX99 29/06/2017 Call 9.750 0.930 0.930 0.000   0 0.930
CCLXA9 29/06/2017 Put 9.750 0.190 0.190 0.000   0 0.190
CCLK59 29/06/2017 Call 10.000 0.725 0.725 0.000   2,517 0.725
CCLK69 29/06/2017 Put 10.000 0.265 0.265 0.000   30 0.265
CCLYQ9 29/06/2017 Call 10.010 0.705 0.705 0.640 9 214 0.705
CCLYR9 29/06/2017 Put 10.010 0.265 0.265 0.000   62 0.265
CCLX79 29/06/2017 Call 10.250 0.555 0.555 0.000   156 0.555
CCLX89 29/06/2017 Put 10.250 0.360 0.360 0.000   0 0.360
CCLNK7 29/06/2017 Call 10.260 0.545 0.545 0.000   126 0.545
CCLNL7 29/06/2017 Put 10.260 0.360 0.360 0.000   0 0.360
CCLKB9 29/06/2017 Call 10.500 0.415 0.415 0.000   280 0.415
CCLKC9 29/06/2017 Put 10.500 0.480 0.480 0.000   100 0.480
CCLNN7 29/06/2017 Call 10.510 0.415 0.415 0.000   0 0.415
CCLNM7 29/06/2017 Put 10.510 0.480 0.480 0.000   200 0.480
CCLZ49 29/06/2017 Call 10.750 0.305 0.305 0.000   144 0.305
CCLZ59 29/06/2017 Put 10.750 0.625 0.625 0.000   0 0.625
CCLNO7 29/06/2017 Call 10.760 0.300 0.300 0.000   0 0.300
CCLNP7 29/06/2017 Put 10.760 0.620 0.620 0.000   0 0.620
CCLK79 29/06/2017 Call 11.000 0.220 0.220 0.000   80 0.220
CCLK89 29/06/2017 Put 11.000 0.790 0.790 0.810 100 200 0.790
CCLC37 29/06/2017 Call 11.250 0.160 0.160 0.000   0 0.160
CCLC47 29/06/2017 Put 11.250 0.980 0.980 0.995 100 100 0.980
CCLKP9 29/06/2017 Call 11.500 0.115 0.115 0.000   0 0.115
CCLKQ9 29/06/2017 Put 11.500 1.190 1.190 0.000   0 1.190
CCLE47 29/06/2017 Call 11.750 0.080 0.080 0.000   0 0.080
CCLE57 29/06/2017 Put 11.750 1.410 1.410 0.000   0 1.410
CCLLC7 29/06/2017 Call 11.760 0.080 0.080 0.000   0 0.080
CCLLB7 29/06/2017 Put 11.760 1.385 1.385 0.000   75 1.385
CCLF67 29/06/2017 Call 12.000 0.055 0.055 0.000   0 0.055
CCLF77 29/06/2017 Put 12.000 1.645 1.645 0.000   0 1.645
CCLQS7 29/06/2017 Call 12.250 0.035 0.035 0.000   0 0.035
CCLQT7 29/06/2017 Put 12.250 1.890 1.890 0.000   0 1.890
CCLS77 29/06/2017 Call 12.500            
CCLS87 29/06/2017 Put 12.500            
CCLM77 29/06/2017 Call 13.000 0.010 0.010 0.000   0 0.010
CCLM87 29/06/2017 Put 13.000 2.615 2.615 0.000   0 2.615
CCLM67 29/06/2017 Call 13.010 0.009 0.009 0.000   0 0.009
CCLM57 29/06/2017 Put 13.010 2.580 2.580 0.000   61 2.580
CCLQE7 27/07/2017 Call 8.000 2.640 2.640 0.000   0 2.640
CCLQF7 27/07/2017 Put 8.000 0.020 0.020 0.000   0 0.020
CCLPT7 27/07/2017 Call 8.250 2.390 2.390 0.000   0 2.390
CCLPU7 27/07/2017 Put 8.250 0.030 0.030 0.000   0 0.030
CCLPX7 27/07/2017 Call 8.500 2.140 2.140 0.000   0 2.140
CCLPY7 27/07/2017 Put 8.500 0.040 0.040 0.000   0 0.040
CCLQA7 27/07/2017 Call 8.750 1.890 1.890 0.000   0 1.890
CCLQB7 27/07/2017 Put 8.750 0.060 0.060 0.000   0 0.060
CCLQ87 27/07/2017 Call 9.000 1.640 1.640 0.000   0 1.640
CCLQ97 27/07/2017 Put 9.000 0.080 0.080 0.000   0 0.080
CCLPL7 27/07/2017 Call 9.250 1.390 1.390 0.000   0 1.390
CCLPM7 27/07/2017 Put 9.250 0.115 0.115 0.000   0 0.115
CCLQ47 27/07/2017 Call 9.500 1.160 1.160 0.000   0 1.160
CCLQ57 27/07/2017 Put 9.500 0.160 0.160 0.000   0 0.160
CCLPP7 27/07/2017 Call 9.750 0.945 0.945 0.000   7 0.945
CCLPQ7 27/07/2017 Put 9.750 0.220 0.220 0.000   0 0.220
CCLP97 27/07/2017 Call 10.000 0.765 0.765 0.000   0 0.765
CCLPK7 27/07/2017 Put 10.000 0.300 0.300 0.000   0 0.300
CCLPN7 27/07/2017 Call 10.250 0.610 0.610 0.000   0 0.610
CCLPO7 27/07/2017 Put 10.250 0.395 0.395 0.000   0 0.395
CCLQ27 27/07/2017 Call 10.500 0.475 0.475 0.000   0 0.475
CCLQ37 27/07/2017 Put 10.500 0.515 0.515 0.000   0 0.515
CCLPR7 27/07/2017 Call 10.750 0.365 0.365 0.000   0 0.365
CCLPS7 27/07/2017 Put 10.750 0.655 0.655 0.000   0 0.655
CCLPV7 27/07/2017 Call 11.000 0.275 0.275 0.000   0 0.275
CCLPW7 27/07/2017 Put 11.000 0.810 0.810 0.000   0 0.810
CCLPZ7 27/07/2017 Call 11.250 0.200 0.200 0.000   0 0.200
CCLQ17 27/07/2017 Put 11.250 0.990 0.990 0.000   0 0.990
CCLQC7 27/07/2017 Call 11.500 0.145 0.145 0.000   0 0.145
CCLQD7 27/07/2017 Put 11.500 1.185 1.185 0.000   0 1.185
CCLQ67 27/07/2017 Call 11.750 0.100 0.100 0.000   0 0.100
CCLQ77 27/07/2017 Put 11.750 1.400 1.400 0.000   0 1.400
CCLQW7 27/07/2017 Call 12.000 0.070 0.070 0.000   0 0.070
CCLQX7 27/07/2017 Put 12.000 1.630 1.630 0.000   0 1.630
CCLQU7 27/07/2017 Call 12.250 0.050 0.050 0.000   0 0.050
CCLQV7 27/07/2017 Put 12.250 1.865 1.865 0.000   0 1.865
CCLS97 27/07/2017 Call 12.500            
CCLSA7 27/07/2017 Put 12.500            
CCLRM7 24/08/2017 Call 8.750 1.890 1.890 0.000   0 1.890
CCLRN7 24/08/2017 Put 8.750 0.060 0.060 0.000   0 0.060
CCLRY7 24/08/2017 Call 9.000 1.645 1.645 0.000   0 1.645
CCLRZ7 24/08/2017 Put 9.000 0.095 0.095 0.000   0 0.095
CCLR77 24/08/2017 Call 9.250 1.405 1.405 0.000   0 1.405
CCLR87 24/08/2017 Put 9.250 0.135 0.135 0.000   0 0.135
CCLRQ7 24/08/2017 Call 9.500 1.175 1.175 0.000   0 1.175
CCLRR7 24/08/2017 Put 9.500 0.185 0.185 0.000   0 0.185
CCLRI7 24/08/2017 Call 9.750 0.980 0.980 0.000   0 0.980
CCLRJ7 24/08/2017 Put 9.750 0.250 0.250 0.000   0 0.250
CCLRG7 24/08/2017 Call 10.000 0.810 0.810 0.000   0 0.810
CCLRH7 24/08/2017 Put 10.000 0.335 0.335 0.000   0 0.335
CCLR97 24/08/2017 Call 10.250 0.660 0.660 0.000   0 0.660
CCLRF7 24/08/2017 Put 10.250 0.430 0.430 0.000   0 0.430
CCLRO7 24/08/2017 Call 10.500 0.530 0.530 0.000   0 0.530
CCLRP7 24/08/2017 Put 10.500 0.550 0.550 0.000   0 0.550
CCLRK7 24/08/2017 Call 10.750 0.420 0.420 0.000   0 0.420
CCLRL7 24/08/2017 Put 10.750 0.690 0.690 0.000   0 0.690
CCLR57 24/08/2017 Call 11.000 0.325 0.325 0.000   0 0.325
CCLR67 24/08/2017 Put 11.000 0.845 0.845 0.000   0 0.845
CCLRS7 24/08/2017 Call 11.250 0.250 0.250 0.000   0 0.250
CCLRT7 24/08/2017 Put 11.250 1.020 1.020 0.000   0 1.020
CCLRW7 24/08/2017 Call 11.500 0.185 0.185 0.000   0 0.185
CCLRX7 24/08/2017 Put 11.500 1.210 1.210 0.000   0 1.210
CCLS17 24/08/2017 Call 11.750 0.135 0.135 0.000   0 0.135
CCLS27 24/08/2017 Put 11.750 1.420 1.420 0.000   0 1.420
CCLR37 24/08/2017 Call 12.000 0.095 0.095 0.000   0 0.095
CCLR47 24/08/2017 Put 12.000 1.640 1.640 0.000   0 1.640
CCLRU7 24/08/2017 Call 12.250 0.070 0.070 0.000   0 0.070
CCLRV7 24/08/2017 Put 12.250 1.875 1.875 0.000   0 1.875
CCLSB7 24/08/2017 Call 12.500            
CCLSC7 24/08/2017 Put 12.500            
CCLYI9 28/09/2017 Call 6.000 4.640 4.640 0.000   0 4.640
CCLYJ9 28/09/2017 Put 6.000 0.000 0.000 0.000   0 0.000
CCLSW9 28/09/2017 Call 6.500 4.140 4.140 0.000   0 4.140
CCLSX9 28/09/2017 Put 6.500 0.002 0.002 0.000   0 0.002
CCLSQ9 28/09/2017 Call 7.000 3.640 3.640 0.000   0 3.640
CCLSR9 28/09/2017 Put 7.000 0.006 0.006 0.000   0 0.006
CCLSE9 28/09/2017 Call 7.500 3.140 3.140 0.000   0 3.140
CCLSF9 28/09/2017 Put 7.500 0.020 0.020 0.000   0 0.020
CCLIO7 28/09/2017 Call 7.750 2.890 2.890 0.000   0 2.890
CCLIP7 28/09/2017 Put 7.750 0.030 0.030 0.000   0 0.030
CCLSU9 28/09/2017 Call 8.000 2.640 2.640 0.000   0 2.640
CCLSV9 28/09/2017 Put 8.000 0.045 0.045 0.000   0 0.045
CCLI17 28/09/2017 Call 8.250 2.390 2.390 0.000   0 2.390
CCLI27 28/09/2017 Put 8.250 0.065 0.065 0.000   0 0.065
CCLN67 28/09/2017 Call 8.260 2.195 2.195 0.000   0 2.195
CCLN77 28/09/2017 Put 8.260 0.065 0.065 0.000   0 0.065
CCLSG9 28/09/2017 Call 8.500 2.140 2.140 0.000   0 2.140
CCLSH9 28/09/2017 Put 8.500 0.095 0.095 0.000   0 0.095
CCLN97 28/09/2017 Call 8.510 1.960 1.960 0.000   0 1.960
CCLN87 28/09/2017 Put 8.510 0.095 0.095 0.000   60 0.095
CCLFP7 28/09/2017 Call 8.750 1.890 1.890 0.000   0 1.890
CCLFQ7 28/09/2017 Put 8.750 0.125 0.125 0.000   0 0.125
CCLSS9 28/09/2017 Call 9.000 1.640 1.640 0.000   0 1.640
CCLST9 28/09/2017 Put 9.000 0.170 0.170 0.000   0 0.170
CCLFH7 28/09/2017 Call 9.250 1.410 1.410 0.000   0 1.410
CCLFI7 28/09/2017 Put 9.250 0.225 0.225 0.000   0 0.225
CCLSO9 28/09/2017 Call 9.500 1.190 1.190 0.000   5 1.190
CCLSP9 28/09/2017 Put 9.500 0.290 0.290 0.000   11 0.290
CCLI67 28/09/2017 Call 9.510 1.085 1.085 0.000   0 1.085
CCLI57 28/09/2017 Put 9.510 0.290 0.290 0.000   90 0.290
CCLFN7 28/09/2017 Call 9.750 1.000 1.000 0.000   0 1.000
CCLFO7 28/09/2017 Put 9.750 0.375 0.375 0.000   0 0.375
CCLI77 28/09/2017 Call 9.760 0.905 0.905 0.000   0 0.905
CCLI87 28/09/2017 Put 9.760 0.375 0.375 0.000   0 0.375
CCLSK9 28/09/2017 Call 10.000 0.830 0.830 0.000   10 0.830
CCLSL9 28/09/2017 Put 10.000 0.475 0.475 0.000   0 0.475
CCLIF7 28/09/2017 Call 10.010 0.750 0.750 0.000   70 0.750
CCLI97 28/09/2017 Put 10.010 0.470 0.470 0.000   0 0.470
CCLFF7 28/09/2017 Call 10.250 0.680 0.680 0.000   15 0.680
CCLFG7 28/09/2017 Put 10.250 0.585 0.585 0.000   0 0.585
CCLIG7 28/09/2017 Call 10.260 0.610 0.610 0.000   100 0.610
CCLIH7 28/09/2017 Put 10.260 0.585 0.585 0.000   0 0.585
CCLSM9 28/09/2017 Call 10.500 0.550 0.550 0.000   5 0.550
CCLSN9 28/09/2017 Put 10.500 0.720 0.720 0.000   0 0.720
CCLIJ7 28/09/2017 Call 10.510 0.495 0.495 0.000   0 0.495
CCLII7 28/09/2017 Put 10.510 0.720 0.720 0.000   0 0.720
CCLFL7 28/09/2017 Call 10.750 0.440 0.440 0.000   40 0.440
CCLFM7 28/09/2017 Put 10.750 0.870 0.870 0.000   0 0.870
CCLNQ7 28/09/2017 Call 10.760 0.390 0.390 0.000   0 0.390
CCLNR7 28/09/2017 Put 10.760 0.885 0.885 0.000   0 0.885
CCLSI9 28/09/2017 Call 11.000 0.345 0.345 0.000   34 0.345
CCLSJ9 28/09/2017 Put 11.000 1.035 1.035 0.000   0 1.035
CCLNT7 28/09/2017 Call 11.010 0.305 0.305 0.000   0 0.305
CCLNS7 28/09/2017 Put 11.010 1.050 1.050 0.000   0 1.050
CCLF87 28/09/2017 Call 11.250 0.270 0.270 0.000   0 0.270
CCLF97 28/09/2017 Put 11.250 1.215 1.215 0.000   0 1.215
CCLUG9 28/09/2017 Call 11.500 0.205 0.205 0.000   160 0.205
CCLUH9 28/09/2017 Put 11.500 1.410 1.410 0.000   0 1.410
CCLFJ7 28/09/2017 Call 11.750 0.155 0.155 0.000   0 0.155
CCLFK7 28/09/2017 Put 11.750 1.620 1.620 0.000   0 1.620
CCLE67 28/09/2017 Call 12.000 0.120 0.120 0.000   150 0.120
CCLE77 28/09/2017 Put 12.000 1.840 1.840 0.000   432 1.840
CCLQY7 28/09/2017 Call 12.250 0.085 0.085 0.000   0 0.085
CCLQZ7 28/09/2017 Put 12.250 2.065 2.065 0.000   0 2.065
CCLSD7 28/09/2017 Call 12.500            
CCLSE7 28/09/2017 Put 12.500            
CCLYK9 21/12/2017 Call 6.000 4.640 4.640 0.000   0 4.640
CCLYL9 21/12/2017 Put 6.000 0.002 0.002 0.000   0 0.002
CCLXS9 21/12/2017 Call 6.500 4.140 4.140 0.000   0 4.140
CCLXT9 21/12/2017 Put 6.500 0.006 0.006 0.000   0 0.006
CCLXG9 21/12/2017 Call 7.000 3.640 3.640 0.000   0 3.640
CCLXH9 21/12/2017 Put 7.000 0.015 0.015 0.000   0 0.015
CCLXQ9 21/12/2017 Call 7.500 3.140 3.140 0.000   0 3.140
CCLXR9 21/12/2017 Put 7.500 0.040 0.040 0.000   0 0.040
CCLXB9 21/12/2017 Call 8.000 2.640 2.640 0.000   0 2.640
CCLXC9 21/12/2017 Put 8.000 0.080 0.080 0.000   0 0.080
CCLJT7 21/12/2017 Call 8.250 2.390 2.390 0.000   0 2.390
CCLJU7 21/12/2017 Put 8.250 0.110 0.110 0.000   0 0.110
CCLXM9 21/12/2017 Call 8.500 2.140 2.140 0.000   0 2.140
CCLXN9 21/12/2017 Put 8.500 0.150 0.150 0.000   0 0.150
CCLI37 21/12/2017 Call 8.750 1.890 1.890 0.000   0 1.890
CCLI47 21/12/2017 Put 8.750 0.190 0.190 0.000   0 0.190
CCLXI9 21/12/2017 Call 9.000 1.650 1.650 0.000   0 1.650
CCLXJ9 21/12/2017 Put 9.000 0.245 0.245 0.000   20 0.245
CCLFX7 21/12/2017 Call 9.250 1.440 1.440 0.000   0 1.440
CCLFY7 21/12/2017 Put 9.250 0.310 0.310 0.000   0 0.310
CCLXK9 21/12/2017 Call 9.500 1.245 1.245 0.000   41 1.245
CCLXL9 21/12/2017 Put 9.500 0.385 0.385 0.000   60 0.385
CCLFZ7 21/12/2017 Call 9.750 1.070 1.070 0.000   0 1.070
CCLG17 21/12/2017 Put 9.750 0.475 0.475 0.000   0 0.475
CCLXD9 21/12/2017 Call 10.000 0.910 0.910 0.000   0 0.910
CCLXF9 21/12/2017 Put 10.000 0.580 0.580 0.000   17 0.580
CCLFR7 21/12/2017 Call 10.250 0.765 0.765 0.000   80 0.765
CCLFS7 21/12/2017 Put 10.250 0.695 0.695 0.000   12 0.695
CCLXO9 21/12/2017 Call 10.500 0.640 0.640 0.000   0 0.640
CCLXP9 21/12/2017 Put 10.500 0.825 0.825 0.000   0 0.825
CCLFV7 21/12/2017 Call 10.750 0.530 0.530 0.000   0 0.530
CCLFW7 21/12/2017 Put 10.750 0.975 0.975 0.000   0 0.975
CCLYW9 21/12/2017 Call 11.000 0.435 0.435 0.000   0 0.435
CCLYX9 21/12/2017 Put 11.000 1.135 1.135 0.000   0 1.135
CCLFT7 21/12/2017 Call 11.250 0.350 0.350 0.000   0 0.350
CCLFU7 21/12/2017 Put 11.250 1.310 1.310 0.000   0 1.310
CCLB67 21/12/2017 Call 11.500 0.285 0.285 0.000   0 0.285
CCLB77 21/12/2017 Put 11.500 1.495 1.495 0.000   0 1.495
CCLMH7 21/12/2017 Call 11.750 0.230 0.230 0.000   0 0.230
CCLMI7 21/12/2017 Put 11.750 1.690 1.690 0.000   0 1.690
CCLE87 21/12/2017 Call 12.000 0.180 0.180 0.000   0 0.180
CCLE97 21/12/2017 Put 12.000 1.895 1.895 0.000   0 1.895
CCLR17 21/12/2017 Call 12.250 0.140 0.140 0.000   0 0.140
CCLR27 21/12/2017 Put 12.250 2.105 2.105 0.000   0 2.105
CCLMD7 21/12/2017 Call 12.500 0.110 0.110 0.000   0 0.110
CCLME7 21/12/2017 Put 12.500 2.325 2.325 0.000   0 2.325
CCLMG7 21/12/2017 Call 12.510 0.110 0.110 0.000   0 0.110
CCLMF7 21/12/2017 Put 12.510 2.320 2.320 0.000   150 2.320
CCLQL7 21/12/2017 Call 12.750 0.090 0.090 0.000   0 0.090
CCLQK7 21/12/2017 Put 12.750 2.550 2.550 0.000   0 2.550
CCLQM7 21/12/2017 Call 12.760 0.090 0.090 0.000   0 0.090
CCLQN7 21/12/2017 Put 12.760 2.555 2.555 0.000   25 2.555
CCLIQ7 28/03/2018 Call 7.500 3.140 3.140 0.000   0 3.140
CCLIR7 28/03/2018 Put 7.500 0.045 0.045 0.000   0 0.045
CCLG47 28/03/2018 Call 8.000 2.640 2.640 0.000   0 2.640
CCLG57 28/03/2018 Put 8.000 0.095 0.095 0.000   0 0.095
CCLGO7 28/03/2018 Call 8.500 2.140 2.140 0.000   0 2.140
CCLGP7 28/03/2018 Put 8.500 0.175 0.175 0.000   0 0.175
CCLG67 28/03/2018 Call 9.000 1.640 1.640 0.000   0 1.640
CCLG77 28/03/2018 Put 9.000 0.305 0.305 0.000   0 0.305
CCLGQ7 28/03/2018 Call 9.500 1.225 1.225 0.000   0 1.225
CCLGR7 28/03/2018 Put 9.500 0.480 0.480 0.000   0 0.480
CCLGK7 28/03/2018 Call 10.000 0.915 0.915 0.000   0 0.915
CCLGL7 28/03/2018 Put 10.000 0.710 0.710 0.000   25 0.710
CCLGS7 28/03/2018 Call 10.500 0.670 0.670 0.000   60 0.670
CCLGT7 28/03/2018 Put 10.500 0.990 0.990 0.000   0 0.990
CCLG87 28/03/2018 Call 11.000 0.475 0.475 0.000   0 0.475
CCLG97 28/03/2018 Put 11.000 1.310 1.310 0.000   0 1.310
CCLGM7 28/03/2018 Call 11.500 0.330 0.330 0.000   0 0.330
CCLGN7 28/03/2018 Put 11.500 1.675 1.675 0.000   0 1.675
CCLG27 28/03/2018 Call 12.000 0.225 0.225 0.000   0 0.225
CCLG37 28/03/2018 Put 12.000 2.070 2.070 0.000   0 2.070
CCLGU7 28/03/2018 Call 12.500 0.150 0.150 0.000   0 0.150
CCLGV7 28/03/2018 Put 12.500 2.495 2.495 0.000   0 2.495
CCLQI7 28/06/2018 Call 7.500 3.140 3.140 0.000   0 3.140
CCLQJ7 28/06/2018 Put 7.500 0.090 0.090 0.000   0 0.090
CCLML7 28/06/2018 Call 8.000 2.640 2.640 0.000   0 2.640
CCLMM7 28/06/2018 Put 8.000 0.165 0.165 0.000   0 0.165
CCLN27 28/06/2018 Call 8.500 2.140 2.140 0.000   0 2.140
CCLN37 28/06/2018 Put 8.500 0.275 0.275 0.000   0 0.275
CCLMJ7 28/06/2018 Call 9.000 1.685 1.685 0.000   0 1.685
CCLMK7 28/06/2018 Put 9.000 0.425 0.425 0.000   0 0.425
CCLMP7 28/06/2018 Call 9.500 1.345 1.345 0.000   30 1.345
CCLMQ7 28/06/2018 Put 9.500 0.615 0.615 0.000   0 0.615
CCLN47 28/06/2018 Call 10.000 1.060 1.060 0.000   0 1.060
CCLN57 28/06/2018 Put 10.000 0.855 0.855 0.000   30 0.855
CCLMN7 28/06/2018 Call 10.500 0.830 0.830 0.000   0 0.830
CCLMO7 28/06/2018 Put 10.500 1.135 1.135 0.000   0 1.135
CCLMV7 28/06/2018 Call 11.000 0.640 0.640 0.000   0 0.640
CCLN17 28/06/2018 Put 11.000 1.450 1.450 0.000   0 1.450
CCLMR7 28/06/2018 Call 11.500 0.485 0.485 0.000   0 0.485
CCLMS7 28/06/2018 Put 11.500 1.800 1.800 0.000   0 1.800
CCLMT7 28/06/2018 Call 12.000 0.365 0.365 0.000   0 0.365
CCLMU7 28/06/2018 Put 12.000 2.180 2.180 0.000   0 2.180
CCLP57 28/06/2018 Call 12.500 0.275 0.275 0.000   0 0.275
CCLP67 28/06/2018 Put 12.500 2.585 2.585 0.000   0 2.585

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.