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 9.350 Up 0.150 9.350 9.360 9.150 9.350 9.150 1,259,650 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLSK8 30/07/2015 Call 0.110 9.180 9.180 0.000   0 9.090
CCLSJ8 30/07/2015 Put 0.110 0.000 0.000 0.000   0 0.000
CCLV48 30/07/2015 Call 7.250 2.055 2.055 0.000   0 1.965
CCLV58 30/07/2015 Put 7.250 0.000 0.000 0.000   0 0.000
CCLSB8 30/07/2015 Call 7.500 1.805 1.805 0.000   0 1.715
CCLSC8 30/07/2015 Put 7.500 0.000 0.000 0.000   0 0.000
CCLRU8 30/07/2015 Call 7.750 1.555 1.555 0.000   0 1.465
CCLRV8 30/07/2015 Put 7.750 0.000 0.000 0.000   0 0.001
CCLIM8 30/07/2015 Call 8.000 1.280 1.460 0.000   0 1.220
CCLIN8 30/07/2015 Put 8.000 0.000 0.000 0.000   0 0.004
CCLJ98 30/07/2015 Call 8.250 1.055 1.195 0.000   0 0.975
CCLJA8 30/07/2015 Put 8.250 0.002 0.002 0.000   0 0.010
CCLJ78 30/07/2015 Call 8.500 0.815 0.955 0.000   0 0.745
CCLJ88 30/07/2015 Put 8.500 0.009 0.045 0.000   40 0.030
CCLIW8 30/07/2015 Call 8.750 0.600 0.720 0.000   0 0.535
CCLIX8 30/07/2015 Put 8.750 0.025 0.065 0.000   0 0.070
CCLIO8 30/07/2015 Call 9.000 0.425 0.495 0.000   0 0.355
CCLIP8 30/07/2015 Put 9.000 0.070 0.105 0.000   1,500 0.145
CCLJB8 30/07/2015 Call 9.250 0.260 0.310 0.000   100 0.210
CCLJC8 30/07/2015 Put 9.250 0.140 0.180 0.000   1,329 0.260
CCLJ18 30/07/2015 Call 9.500 0.135 0.170 0.125 30 113 0.115
CCLJ28 30/07/2015 Put 9.500 0.240 0.320 0.000   212 0.415
CCLIS8 30/07/2015 Call 9.750 0.060 0.090 0.000   699 0.055
CCLIT8 30/07/2015 Put 9.750 0.395 0.510 0.000   500 0.615
CCLJD8 30/07/2015 Call 10.000 0.004 0.060 0.000   306 0.020
CCLJE8 30/07/2015 Put 10.000 0.605 0.725 0.000   318 0.835
CCLJ58 30/07/2015 Call 10.250 0.008 0.008 0.000   22 0.008
CCLJ68 30/07/2015 Put 10.250 0.830 0.970 0.000   43 1.070
CCLIY8 30/07/2015 Call 10.500 0.002 0.002 0.000   100 0.003
CCLIZ8 30/07/2015 Put 10.500 1.075 1.215 0.000   210 1.315
CCLIQ8 30/07/2015 Call 10.750 0.001 0.001 0.000   110 0.001
CCLIR8 30/07/2015 Put 10.750 1.305 1.485 0.000   0 1.560
CCLJF8 30/07/2015 Call 11.000 0.000 0.000 0.000   0 0.000
CCLJG8 30/07/2015 Put 11.000 1.555 1.735 0.000   30 1.810
CCLRM8 30/07/2015 Call 11.010 0.000 0.000 0.000   0 0.000
CCLRN8 30/07/2015 Put 11.010 1.710 1.710 0.000   0 1.810
CCLJ38 30/07/2015 Call 11.250 0.000 0.000 0.000   43 0.000
CCLJ48 30/07/2015 Put 11.250 1.805 1.985 0.000   0 2.055
CCLIU8 30/07/2015 Call 11.500 0.000 0.000 0.000   0 0.000
CCLIV8 30/07/2015 Put 11.500 2.210 2.210 0.000   0 2.305
CCLKW8 30/07/2015 Call 11.750 0.000 0.000 0.000   0 0.000
CCLKX8 30/07/2015 Put 11.750 2.460 2.460 0.000   0 2.555
CCLPS8 30/07/2015 Call 11.760 0.000 0.000 0.000   0 0.000
CCLPR8 30/07/2015 Put 11.760 2.455 2.455 0.000   200 2.550
CCLLF8 30/07/2015 Call 12.000 0.000 0.000 0.000   0 0.000
CCLLG8 30/07/2015 Put 12.000 0.000 0.000 0.000   0 2.800
CCLLH8 30/07/2015 Call 12.250 0.000 0.000 0.000   0 0.000
CCLLI8 30/07/2015 Put 12.250 0.000 0.000 0.000   0 3.050
CCLN88 30/07/2015 Call 12.500 0.000 0.000 0.000   0 0.000
CCLN98 30/07/2015 Put 12.500 0.000 0.000 0.000   0 3.300
CCLP38 30/07/2015 Call 12.750 0.000 0.000 0.000   0 0.000
CCLP48 30/07/2015 Put 12.750 0.000 0.000 0.000   0 3.550
CCLV68 27/08/2015 Call 7.250 2.070 2.070 0.000   0 1.985
CCLV78 27/08/2015 Put 7.250 0.004 0.004 0.000   0 0.008
CCLSD8 27/08/2015 Call 7.500 1.825 1.825 0.000   0 1.740
CCLSE8 27/08/2015 Put 7.500 0.009 0.009 0.000   0 0.020
CCLRW8 27/08/2015 Call 7.750 1.585 1.585 0.000   0 1.500
CCLRX8 27/08/2015 Put 7.750 0.020 0.020 0.000   0 0.035
CCLRG8 27/08/2015 Call 8.000 1.320 1.500 0.000   0 1.265
CCLRH8 27/08/2015 Put 8.000 0.025 0.070 0.000   4 0.060
CCLR18 27/08/2015 Call 8.250 1.110 1.250 0.000   0 1.040
CCLR28 27/08/2015 Put 8.250 0.055 0.100 0.000   0 0.100
CCLMX8 27/08/2015 Call 8.500 0.895 1.010 0.000   0 0.830
CCLMY8 27/08/2015 Put 8.500 0.100 0.145 0.000   250 0.160
CCLMV8 27/08/2015 Call 8.750 0.695 0.810 0.000   0 0.645
CCLMW8 27/08/2015 Put 8.750 0.165 0.200 0.000   150 0.240
CCLM98 27/08/2015 Call 9.000 0.510 0.615 0.000   0 0.480
CCLMA8 27/08/2015 Put 9.000 0.250 0.290 0.000   130 0.345
CCLMD8 27/08/2015 Call 9.250 0.385 0.445 0.355 60 115 0.345
CCLME8 27/08/2015 Put 9.250 0.365 0.410 0.000   1,622 0.485
CCLMN8 27/08/2015 Call 9.500 0.265 0.310 0.000   0 0.245
CCLMO8 27/08/2015 Put 9.500 0.505 0.560 0.000   450 0.650
CCLMT8 27/08/2015 Call 9.750 0.180 0.220 0.000   20 0.165
CCLMU8 27/08/2015 Put 9.750 0.675 0.740 0.000   248 0.840
CCLM78 27/08/2015 Call 10.000 0.115 0.155 0.000   0 0.110
CCLM88 27/08/2015 Put 10.000 0.825 0.965 0.000   148 1.050
CCLMB8 27/08/2015 Call 10.250 0.065 0.110 0.000   40 0.075
CCLMC8 27/08/2015 Put 10.250 1.040 1.180 0.000   100 1.280
CCLRQ8 27/08/2015 Call 10.260 0.060 0.060 0.000   0 0.050
CCLRR8 27/08/2015 Put 10.260 1.205 1.205 0.000   40 1.285
CCLMJ8 27/08/2015 Call 10.500 0.045 0.075 0.000   150 0.050
CCLMK8 27/08/2015 Put 10.500 1.250 1.430 0.000   319 1.515
CCLMP8 27/08/2015 Call 10.750 0.006 0.065 0.000   122 0.030
CCLMQ8 27/08/2015 Put 10.750 1.490 1.670 0.000   0 1.755
CCLM58 27/08/2015 Call 11.000 0.000 0.060 0.000   0 0.020
CCLM68 27/08/2015 Put 11.000 1.730 1.910 0.000   0 1.995
CCLRO8 27/08/2015 Call 11.010 0.015 0.015 0.000   0 0.015
CCLRP8 27/08/2015 Put 11.010 1.910 1.910 0.000   33 2.005
CCLMF8 27/08/2015 Call 11.250 0.000 0.060 0.000   0 0.015
CCLMG8 27/08/2015 Put 11.250 1.955 2.175 0.000   30 2.240
CCLRJ8 27/08/2015 Call 11.260 0.008 0.008 0.000   0 0.009
CCLRI8 27/08/2015 Put 11.260 2.155 2.155 0.000   182 2.250
CCLML8 27/08/2015 Call 11.500 0.000 0.060 0.000   250 0.008
CCLMM8 27/08/2015 Put 11.500 2.390 2.390 0.000   0 2.490
CCLMR8 27/08/2015 Call 11.750 0.004 0.004 0.000   149 0.004
CCLMS8 27/08/2015 Put 11.750 2.635 2.635 0.000   0 2.735
CCLPT8 27/08/2015 Call 11.760 0.003 0.003 0.000   0 0.003
CCLPU8 27/08/2015 Put 11.760 2.645 2.645 0.000   12 2.740
CCLM38 27/08/2015 Call 12.000 0.000 0.000 0.000   298 0.002
CCLM48 27/08/2015 Put 12.000 0.000 0.000 0.000   0 2.975
CCLMH8 27/08/2015 Call 12.250 0.000 0.000 0.000   149 0.001
CCLMI8 27/08/2015 Put 12.250 0.000 0.000 0.000   0 3.225
CCLNK8 27/08/2015 Call 12.500 0.000 0.000 0.000   0 0.001
CCLNL8 27/08/2015 Put 12.500 0.000 0.000 0.000   0 3.470
CCLP58 27/08/2015 Call 12.750 0.000 0.000 0.000   0 0.000
CCLP68 27/08/2015 Put 12.750 0.000 0.000 0.000   0 3.720
CCLZC7 24/09/2015 Call 6.750 2.560 2.560 0.000   0 2.475
CCLZD7 24/09/2015 Put 6.750 0.002 0.002 0.000   150 0.004
CCLKB7 24/09/2015 Call 7.000 2.315 2.315 0.000   0 2.225
CCLKC7 24/09/2015 Put 7.000 0.004 0.004 0.000   198 0.008
CCLWY7 24/09/2015 Call 7.250 2.065 2.065 0.000   0 1.985
CCLWZ7 24/09/2015 Put 7.250 0.009 0.009 0.000   0 0.015
CCLI47 24/09/2015 Call 7.500 1.820 1.820 0.000   0 1.740
CCLI57 24/09/2015 Put 7.500 0.020 0.020 0.000   15 0.030
CCLX77 24/09/2015 Call 7.750 1.580 1.580 0.000   0 1.500
CCLX87 24/09/2015 Put 7.750 0.035 0.035 0.000   300 0.055
CCLI67 24/09/2015 Call 8.000 1.320 1.500 0.000   0 1.270
CCLI77 24/09/2015 Put 8.000 0.050 0.090 0.000   30 0.090
CCLX57 24/09/2015 Call 8.250 1.110 1.250 0.000   0 1.050
CCLX67 24/09/2015 Put 8.250 0.085 0.130 0.000   150 0.135
CCLI27 24/09/2015 Call 8.500 0.890 1.025 0.000   0 0.845
CCLI37 24/09/2015 Put 8.500 0.135 0.180 0.000   10 0.200
CCLX97 24/09/2015 Call 8.750 0.730 0.820 0.000   0 0.660
CCLXA7 24/09/2015 Put 8.750 0.205 0.245 0.000   340 0.285
CCLXY9 24/09/2015 Call 9.000 0.560 0.630 0.000   0 0.500
CCLXZ9 24/09/2015 Put 9.000 0.295 0.340 0.000   95 0.395
CCLCG8 24/09/2015 Call 9.010 0.480 0.480 0.000   0 0.440
CCLCH8 24/09/2015 Put 9.010 0.345 0.345 0.000   0 0.400
CCLX37 24/09/2015 Call 9.250 0.415 0.475 0.000   10 0.375
CCLX47 24/09/2015 Put 9.250 0.415 0.460 0.000   233 0.530
CCLCJ8 24/09/2015 Call 9.260 0.360 0.360 0.000   0 0.330
CCLCI8 24/09/2015 Put 9.260 0.475 0.475 0.000   0 0.535
CCLS19 24/09/2015 Call 9.500 0.300 0.345 0.000   102 0.270
CCLS29 24/09/2015 Put 9.500 0.555 0.605 0.000   85 0.690
CCLCK8 24/09/2015 Call 9.510 0.265 0.265 0.000   16 0.240
CCLCL8 24/09/2015 Put 9.510 0.630 0.630 0.000   0 0.690
CCLXB7 24/09/2015 Call 9.750 0.210 0.240 0.000   1,006 0.195
CCLXC7 24/09/2015 Put 9.750 0.715 0.785 0.000   160 0.875
CCLCN8 24/09/2015 Call 9.760 0.190 0.190 0.000   0 0.175
CCLCM8 24/09/2015 Put 9.760 0.810 0.810 0.000   255 0.875
CCLEQ9 24/09/2015 Call 10.000 0.145 0.180 0.000   1,495 0.140
CCLER9 24/09/2015 Put 10.000 0.910 0.970 0.000   130 1.075
CCLCO8 24/09/2015 Call 10.010 0.135 0.135 0.000   125 0.125
CCLCP8 24/09/2015 Put 10.010 1.005 1.005 0.000   370 1.075
CCLX17 24/09/2015 Call 10.250 0.100 0.135 0.000   1,012 0.100
CCLX27 24/09/2015 Put 10.250 1.220 1.220 0.000   150 1.295
CCLEG9 24/09/2015 Call 10.500 0.070 0.110 0.000   2,053 0.070
CCLEH9 24/09/2015 Put 10.500 1.445 1.445 0.000   0 1.525
CCLXD7 24/09/2015 Call 10.750 0.045 0.045 0.000   2,995 0.050
CCLXF7 24/09/2015 Put 10.750 1.675 1.675 0.000   0 1.760
CCLKJ8 24/09/2015 Call 10.760 0.045 0.045 0.000   1 0.050
CCLKI8 24/09/2015 Put 10.760 1.670 1.670 0.000   265 1.760
CCLEO9 24/09/2015 Call 11.000 0.030 0.030 0.000   475 0.035
CCLEP9 24/09/2015 Put 11.000 1.910 1.910 0.000   0 2.000
CCLKG8 24/09/2015 Call 11.010 0.030 0.030 0.000   0 0.035
CCLKH8 24/09/2015 Put 11.010 1.910 1.910 0.000   425 2.000
CCLC98 24/09/2015 Call 11.250 0.020 0.020 0.000   0 0.025
CCLCF8 24/09/2015 Put 11.250 2.155 2.155 0.000   0 2.245
CCLRK8 24/09/2015 Call 11.260 0.020 0.020 0.000   0 0.025
CCLRL8 24/09/2015 Put 11.260 2.150 2.150 0.000   0 2.240
CCLE99 24/09/2015 Call 11.500 0.015 0.015 0.000   630 0.020
CCLEF9 24/09/2015 Put 11.500 2.395 2.395 0.000   0 2.490
CCLKY8 24/09/2015 Call 11.750 0.009 0.009 0.000   297 0.015
CCLKZ8 24/09/2015 Put 11.750 2.640 2.640 0.000   0 2.735
CCLPV8 24/09/2015 Call 11.760 0.009 0.009 0.000   0 0.015
CCLPW8 24/09/2015 Put 11.760 2.635 2.635 0.000   110 2.730
CCLE59 24/09/2015 Call 12.000 0.000 0.000 0.000   300 0.009
CCLE69 24/09/2015 Put 12.000 0.000 0.000 0.000   1,015 2.985
CCLFK8 24/09/2015 Call 12.010 0.006 0.006 0.000   0 0.009
CCLFJ8 24/09/2015 Put 12.010 2.880 2.880 0.000   110 2.975
CCLLJ8 24/09/2015 Call 12.250 0.000 0.000 0.000   0 0.006
CCLLK8 24/09/2015 Put 12.250 0.000 0.000 0.000   0 3.230
CCLEM9 24/09/2015 Call 12.500 0.000 0.000 0.000   10 0.004
CCLEN9 24/09/2015 Put 12.500 0.000 0.000 0.000   20 3.475
CCLP78 24/09/2015 Call 12.750 0.000 0.000 0.000   0 0.003
CCLP88 24/09/2015 Put 12.750 0.000 0.000 0.000   0 3.725
CCLE39 24/09/2015 Call 13.000 0.001 0.001 0.000   0 0.002
CCLE49 24/09/2015 Put 13.000 0.000 0.000 0.000   165 3.970
CCLEI9 24/09/2015 Call 13.500 0.001 0.001 0.000   0 0.001
CCLEJ9 24/09/2015 Put 13.500 4.375 4.375 0.000   0 4.465
CCLR88 24/09/2015 Call 15.010 0.000 0.000 0.000   0 0.000
CCLR78 24/09/2015 Put 15.010 5.855 5.855 0.000   0 5.945
CCLR98 24/09/2015 Call 15.510 0.000 0.000 0.000   0 0.000
CCLRF8 24/09/2015 Put 15.510 6.355 6.355 0.000   64 6.445
CCLV88 29/10/2015 Call 7.250 2.075 2.075 0.000   0 1.990
CCLV98 29/10/2015 Put 7.250 0.025 0.025 0.000   0 0.035
CCLT88 29/10/2015 Call 7.500 1.830 1.830 0.000   0 1.745
CCLT98 29/10/2015 Put 7.500 0.045 0.045 0.000   0 0.055
CCLTE8 29/10/2015 Call 7.750 1.595 1.595 0.000   0 1.510
CCLTF8 29/10/2015 Put 7.750 0.045 0.090 0.000   0 0.085
CCLSL8 29/10/2015 Call 8.000 1.365 1.365 0.000   0 1.280
CCLSM8 29/10/2015 Put 8.000 0.080 0.120 0.000   150 0.125
CCLSR8 29/10/2015 Call 8.250 1.145 1.145 0.000   0 1.070
CCLSS8 29/10/2015 Put 8.250 0.125 0.165 0.000   114 0.180
CCLSX8 29/10/2015 Call 8.500 0.940 0.940 0.000   0 0.870
CCLSY8 29/10/2015 Put 8.500 0.180 0.220 0.000   150 0.250
CCLT48 29/10/2015 Call 8.750 0.775 0.840 0.000   0 0.700
CCLT58 29/10/2015 Put 8.750 0.255 0.300 0.000   0 0.340
CCLSN8 29/10/2015 Call 9.000 0.610 0.670 0.000   0 0.545
CCLSO8 29/10/2015 Put 9.000 0.350 0.395 0.000   0 0.450
CCLST8 29/10/2015 Call 9.250 0.470 0.515 0.000   0 0.415
CCLSU8 29/10/2015 Put 9.250 0.470 0.510 0.000   0 0.580
CCLTA8 29/10/2015 Call 9.500 0.355 0.395 0.000   0 0.310
CCLTB8 29/10/2015 Put 9.500 0.610 0.655 0.000   0 0.735
CCLSV8 29/10/2015 Call 9.750 0.260 0.300 0.000   530 0.230
CCLSW8 29/10/2015 Put 9.750 0.770 0.820 0.000   0 0.910
CCLT28 29/10/2015 Call 10.000 0.185 0.225 0.000   0 0.170
CCLT38 29/10/2015 Put 10.000 0.945 1.005 0.000   0 1.105
CCLT68 29/10/2015 Call 10.250 0.130 0.175 0.000   0 0.125
CCLT78 29/10/2015 Put 10.250 1.220 1.220 0.000   0 1.310
CCLTC8 29/10/2015 Call 10.500 0.095 0.135 0.000   0 0.090
CCLTD8 29/10/2015 Put 10.500 1.435 1.435 0.000   0 1.530
CCLSP8 29/10/2015 Call 10.750 0.065 0.105 0.000   0 0.070
CCLSQ8 29/10/2015 Put 10.750 1.660 1.660 0.000   0 1.755
CCLSZ8 29/10/2015 Call 11.000 0.055 0.055 0.000   0 0.050
CCLT18 29/10/2015 Put 11.000 1.895 1.895 0.000   0 1.985
CCLVA8 26/11/2015 Call 7.250 2.075 2.075 0.000   0 1.990
CCLVB8 26/11/2015 Put 7.250 0.040 0.040 0.000   0 0.050
CCLTW8 26/11/2015 Call 7.500 1.835 1.835 0.000   0 1.750
CCLTX8 26/11/2015 Put 7.500 0.060 0.060 0.000   0 0.075
CCLTI8 26/11/2015 Call 7.750 1.600 1.600 0.000   0 1.515
CCLTJ8 26/11/2015 Put 7.750 0.090 0.090 0.000   0 0.105
CCLU78 26/11/2015 Call 8.000 1.375 1.375 0.000   0 1.290
CCLU88 26/11/2015 Put 8.000 0.130 0.130 0.000   0 0.150
CCLU38 26/11/2015 Call 8.250 1.160 1.160 0.000   0 1.085
CCLU48 26/11/2015 Put 8.250 0.185 0.185 0.000   0 0.210
CCLTO8 26/11/2015 Call 8.500 0.960 0.960 0.000   0 0.895
CCLTP8 26/11/2015 Put 8.500 0.250 0.250 0.000   0 0.280
CCLU58 26/11/2015 Call 8.750 0.785 0.785 0.000   0 0.725
CCLU68 26/11/2015 Put 8.750 0.335 0.335 0.000   0 0.375
CCLTU8 26/11/2015 Call 9.000 0.630 0.630 0.000   0 0.575
CCLTV8 26/11/2015 Put 9.000 0.440 0.440 0.000   0 0.485
CCLTQ8 26/11/2015 Call 9.250 0.495 0.495 0.000   0 0.450
CCLTR8 26/11/2015 Put 9.250 0.565 0.565 0.000   0 0.615
CCLTG8 26/11/2015 Call 9.500 0.385 0.385 0.000   0 0.345
CCLTH8 26/11/2015 Put 9.500 0.710 0.710 0.000   0 0.770
CCLTY8 26/11/2015 Call 9.750 0.295 0.295 0.000   0 0.265
CCLTZ8 26/11/2015 Put 9.750 0.870 0.870 0.000   0 0.940
CCLTS8 26/11/2015 Call 10.000 0.225 0.225 0.000   0 0.205
CCLTT8 26/11/2015 Put 10.000 1.050 1.050 0.000   0 1.130
CCLTM8 26/11/2015 Call 10.250 0.165 0.165 0.000   0 0.155
CCLTN8 26/11/2015 Put 10.250 1.245 1.245 0.000   0 1.330
CCLTK8 26/11/2015 Call 10.500 0.125 0.125 0.000   0 0.115
CCLTL8 26/11/2015 Put 10.500 1.455 1.455 0.000   0 1.545
CCLU98 26/11/2015 Call 10.750 0.090 0.090 0.000   0 0.085
CCLUA8 26/11/2015 Put 10.750 1.675 1.675 0.000   0 1.765
CCLU18 26/11/2015 Call 11.000 0.065 0.065 0.000   0 0.065
CCLU28 26/11/2015 Put 11.000 1.905 1.905 0.000   0 1.990
CCLT77 17/12/2015 Call 6.970 2.345 2.345 0.000   0 2.255
CCLT87 17/12/2015 Put 6.970 0.035 0.035 0.000   0 0.045
CCLFR8 17/12/2015 Call 7.220 2.095 2.095 0.000   0 2.015
CCLFS8 17/12/2015 Put 7.220 0.050 0.050 0.000   0 0.065
CCLR87 17/12/2015 Call 7.460 1.865 1.865 0.000   0 1.795
CCLR97 17/12/2015 Put 7.460 0.075 0.075 0.000   150 0.095
CCLYK7 17/12/2015 Call 7.710 1.630 1.630 0.000   0 1.565
CCLYL7 17/12/2015 Put 7.710 0.105 0.105 0.000   150 0.130
CCLVH8 17/12/2015 Call 7.720 1.530 1.530 0.000   0 1.490
CCLVG8 17/12/2015 Put 7.720 0.105 0.105 0.000   0 0.130
CCLR47 17/12/2015 Call 7.960 1.405 1.405 0.000   25 1.350
CCLR57 17/12/2015 Put 7.960 0.000 0.160 0.000   0 0.175
CCLXM7 17/12/2015 Call 8.210 1.195 1.195 0.000   0 1.150
CCLXN7 17/12/2015 Put 8.210 0.200 0.200 0.000   300 0.235
CCLRF7 17/12/2015 Call 8.460 1.005 1.005 0.000   0 0.960
CCLRG7 17/12/2015 Put 8.460 0.270 0.270 0.000   0 0.305
CCLXI7 17/12/2015 Call 8.710 0.830 0.830 0.000   0 0.790
CCLXJ7 17/12/2015 Put 8.710 0.355 0.355 0.000   0 0.395
CCLR27 17/12/2015 Call 8.960 0.680 0.680 0.000   0 0.640
CCLR37 17/12/2015 Put 8.960 0.460 0.460 0.000   0 0.505
CCLXK7 17/12/2015 Call 9.210 0.550 0.550 0.000   0 0.510
CCLXL7 17/12/2015 Put 9.210 0.580 0.580 0.000   70 0.630
CCLS39 17/12/2015 Call 9.460 0.440 0.440 0.000   150 0.405
CCLS49 17/12/2015 Put 9.460 0.720 0.720 0.000   104 0.775
CCLXG7 17/12/2015 Call 9.710 0.345 0.345 0.000   65 0.320
CCLXH7 17/12/2015 Put 9.710 0.880 0.880 0.000   170 0.935
CCLJV8 17/12/2015 Call 9.720 0.340 0.340 0.000   0 0.315
CCLJY8 17/12/2015 Put 9.720 0.870 0.870 0.000   0 0.925
CCLQ59 17/12/2015 Call 9.960 0.270 0.270 0.000   10 0.250
CCLQ69 17/12/2015 Put 9.960 1.055 1.055 0.000   225 1.120
CCLJZ8 17/12/2015 Call 9.970 0.270 0.270 0.000   0 0.245
CCLK18 17/12/2015 Put 9.970 1.045 1.045 0.000   0 1.105
CCLC18 17/12/2015 Call 10.200 0.215 0.215 0.000   350 0.195
CCLC28 17/12/2015 Put 10.200 1.240 1.240 0.000   30 1.310
CCLQZ7 17/12/2015 Call 10.450 0.165 0.165 0.000   152 0.155
CCLR17 17/12/2015 Put 10.450 1.450 1.450 0.000   0 1.520
CCLFP8 17/12/2015 Call 10.700 0.130 0.130 0.000   182 0.125
CCLFQ8 17/12/2015 Put 10.700 1.665 1.665 0.000   0 1.740
CCLKP8 17/12/2015 Call 10.710 0.130 0.130 0.000   0 0.125
CCLKO8 17/12/2015 Put 10.710 1.640 1.640 0.000   595 1.715
CCLR67 17/12/2015 Call 10.950 0.100 0.100 0.000   0 0.100
CCLR77 17/12/2015 Put 10.950 1.890 1.890 0.000   601 1.975
CCLKM8 17/12/2015 Call 10.960 0.100 0.100 0.000   0 0.100
CCLKN8 17/12/2015 Put 10.960 1.860 1.860 0.000   100 1.940
CCLGW8 17/12/2015 Call 11.200 0.080 0.080 0.000   0 0.080
CCLGX8 17/12/2015 Put 11.200 2.125 2.125 0.000   0 2.210
CCLQX7 17/12/2015 Call 11.450 0.060 0.060 0.000   20 0.065
CCLQY7 17/12/2015 Put 11.450 2.360 2.360 0.000   0 2.450
CCLKE8 17/12/2015 Call 11.700 0.045 0.045 0.000   0 0.055
CCLKF8 17/12/2015 Put 11.700 2.605 2.605 0.000   0 2.690
CCLTX7 17/12/2015 Call 11.950 0.000 0.000 0.000   40 0.040
CCLTY7 17/12/2015 Put 11.950 0.000 0.000 0.000   0 2.935
CCLFM8 17/12/2015 Call 11.960 0.035 0.035 0.000   0 0.040
CCLFL8 17/12/2015 Put 11.960 2.795 2.795 0.000   25 2.880
CCLLL8 17/12/2015 Call 12.190 0.000 0.000 0.000   0 0.035
CCLLM8 17/12/2015 Put 12.190 0.000 0.000 0.000   0 3.170
CCLYK8 17/12/2015 Call 12.440 0.000 0.000 0.040 150 9 0.025
CCLYL8 17/12/2015 Put 12.440 0.000 0.000 0.000   0 3.415
CCLLR8 17/12/2015 Call 12.450 0.020 0.020 0.000   0 0.025
CCLLS8 17/12/2015 Put 12.450 3.270 3.270 0.000   38 3.355
CCLP98 17/12/2015 Call 12.690 0.000 0.000 0.000   0 0.020
CCLPK8 17/12/2015 Put 12.690 0.000 0.000 0.000   0 3.665
CCLN18 17/12/2015 Call 12.730 0.015 0.015 0.000   0 0.020
CCLMZ8 17/12/2015 Put 12.730 3.545 3.545 0.000   134 3.635
CCLYM7 23/03/2016 Call 6.500 2.810 2.810 0.000   0 2.725
CCLYN7 23/03/2016 Put 6.500 0.060 0.060 0.000   80 0.050
CCLXQ7 23/03/2016 Call 7.000 2.320 2.320 0.000   0 2.235
CCLXR7 23/03/2016 Put 7.000 0.115 0.115 0.000   32 0.105
CCLVC8 23/03/2016 Call 7.250 2.080 2.080 0.000   0 2.000
CCLVD8 23/03/2016 Put 7.250 0.155 0.155 0.000   0 0.140
CCLXZ7 23/03/2016 Call 7.500 1.850 1.850 0.000   0 1.775
CCLY17 23/03/2016 Put 7.500 0.200 0.200 0.000   80 0.185
CCLRY8 23/03/2016 Call 7.750 1.635 1.635 0.000   0 1.560
CCLRZ8 23/03/2016 Put 7.750 0.250 0.250 0.000   50 0.235
CCLXS7 23/03/2016 Call 8.000 1.430 1.430 0.000   0 1.360
CCLXT7 23/03/2016 Put 8.000 0.210 0.300 0.000   30 0.300
CCLR38 23/03/2016 Call 8.250 1.245 1.245 0.000   0 1.175
CCLR48 23/03/2016 Put 8.250 0.395 0.395 0.000   0 0.380
CCLXU7 23/03/2016 Call 8.500 1.070 1.070 0.000   0 1.005
CCLXV7 23/03/2016 Put 8.500 0.360 0.450 0.000   0 0.475
CCLQY8 23/03/2016 Call 8.750 0.915 0.915 0.000   0 0.855
CCLQZ8 23/03/2016 Put 8.750 0.575 0.575 0.000   0 0.580
CCLXO7 23/03/2016 Call 9.000 0.775 0.775 0.000   0 0.715
CCLXP7 23/03/2016 Put 9.000 0.555 0.675 0.000   150 0.700
CCLPX8 23/03/2016 Call 9.250 0.655 0.655 0.000   0 0.595
CCLPY8 23/03/2016 Put 9.250 0.815 0.815 0.000   0 0.835
CCLY67 23/03/2016 Call 9.500 0.545 0.545 0.000   0 0.495
CCLY77 23/03/2016 Put 9.500 0.950 0.950 0.000   0 0.980
CCLS18 23/03/2016 Call 9.510 0.465 0.465 0.000   0 0.415
CCLS28 23/03/2016 Put 9.510 0.950 0.950 0.000   0 0.980
CCLQ88 23/03/2016 Call 9.750 0.455 0.455 0.000   0 0.400
CCLQ98 23/03/2016 Put 9.750 1.105 1.105 0.000   20 1.140
CCLS48 23/03/2016 Call 9.760 0.390 0.390 0.000   0 0.340
CCLS38 23/03/2016 Put 9.760 1.100 1.100 0.000   0 1.135
CCLXW7 23/03/2016 Call 10.000 0.380 0.380 0.000   0 0.325
CCLXY7 23/03/2016 Put 10.000 1.275 1.275 0.000   0 1.315
CCLS58 23/03/2016 Call 10.010 0.325 0.325 0.000   0 0.275
CCLS68 23/03/2016 Put 10.010 1.270 1.270 0.000   0 1.310
CCLPZ8 23/03/2016 Call 10.250 0.315 0.315 0.000   0 0.265
CCLQ18 23/03/2016 Put 10.250 1.460 1.460 0.000   0 1.500
CCLS88 23/03/2016 Call 10.260 0.270 0.270 0.000   0 0.225
CCLS78 23/03/2016 Put 10.260 1.455 1.455 0.000   0 1.500
CCLY47 23/03/2016 Call 10.500 0.265 0.265 0.000   0 0.220
CCLY57 23/03/2016 Put 10.500 1.655 1.655 0.000   0 1.710
CCLS98 23/03/2016 Call 10.510 0.225 0.225 0.000   0 0.185
CCLSA8 23/03/2016 Put 10.510 1.655 1.655 0.000   0 1.700
CCLQA8 23/03/2016 Call 10.750 0.220 0.220 0.000   0 0.180
CCLQB8 23/03/2016 Put 10.750 1.870 1.870 0.000   0 1.930
CCLY27 23/03/2016 Call 11.000 0.185 0.185 0.000   0 0.150
CCLY37 23/03/2016 Put 11.000 2.095 2.095 0.000   0 2.160
CCLQ28 23/03/2016 Call 11.250 0.160 0.160 0.000   0 0.130
CCLQ38 23/03/2016 Put 11.250 2.325 2.325 0.000   0 2.400
CCLC38 23/03/2016 Call 11.500 0.135 0.135 0.000   150 0.115
CCLC48 23/03/2016 Put 11.500 2.565 2.565 0.000   0 2.645
CCLQ68 23/03/2016 Call 11.750 0.120 0.120 0.000   0 0.100
CCLQ78 23/03/2016 Put 11.750 2.805 2.805 0.000   0 2.895
CCLK88 23/03/2016 Call 12.000 0.000 0.000 0.000   0 0.090
CCLK98 23/03/2016 Put 12.000 0.000 0.000 0.000   0 3.140
CCLQ48 23/03/2016 Call 12.250 0.000 0.000 0.000   17 0.085
CCLQ58 23/03/2016 Put 12.250 0.000 0.000 0.000   0 3.385
CCLLN8 23/03/2016 Call 12.500 0.000 0.000 0.000   0 0.080
CCLLO8 23/03/2016 Put 12.500 0.000 0.000 0.000   0 3.630
CCLQW8 23/03/2016 Call 12.750 0.000 0.000 0.000   0 0.075
CCLQX8 23/03/2016 Put 12.750 0.000 0.000 0.000   0 3.880
CCLPL8 23/03/2016 Call 13.000 0.080 0.080 0.000   0 0.075
CCLPM8 23/03/2016 Put 13.000 0.000 0.000 0.000   0 4.125
CCLG28 23/06/2016 Call 7.000 2.330 2.330 0.000   0 2.245
CCLG38 23/06/2016 Put 7.000 0.140 0.140 0.000   60 0.150
CCLVE8 23/06/2016 Call 7.250 2.095 2.095 0.000   0 2.020
CCLVF8 23/06/2016 Put 7.250 0.175 0.175 0.000   0 0.190
CCLFZ8 23/06/2016 Call 7.500 1.875 1.875 0.000   0 1.805
CCLG18 23/06/2016 Put 7.500 0.225 0.225 0.000   0 0.240
CCLUF8 23/06/2016 Call 7.750 1.665 1.665 0.000   0 1.600
CCLUG8 23/06/2016 Put 7.750 0.280 0.280 0.000   0 0.300
CCLG68 23/06/2016 Call 8.000 1.470 1.470 0.000   0 1.410
CCLG78 23/06/2016 Put 8.000 0.345 0.345 0.000   60 0.370
CCLUB8 23/06/2016 Call 8.250 1.290 1.290 0.000   0 1.235
CCLUC8 23/06/2016 Put 8.250 0.425 0.425 0.000   0 0.455
CCLFX8 23/06/2016 Call 8.500 1.125 1.125 0.000   0 1.075
CCLFY8 23/06/2016 Put 8.500 0.510 0.510 0.000   0 0.550
CCLUD8 23/06/2016 Call 8.750 0.975 0.975 0.000   0 0.925
CCLUE8 23/06/2016 Put 8.750 0.610 0.610 0.000   0 0.650
CCLY19 23/06/2016 Call 9.000 0.840 0.840 0.000   0 0.790
CCLY29 23/06/2016 Put 9.000 0.725 0.725 0.000   290 0.770
CCLUJ8 23/06/2016 Call 9.250 0.720 0.720 0.000   0 0.675
CCLUK8 23/06/2016 Put 9.250 0.855 0.855 0.000   0 0.905
CCLS59 23/06/2016 Call 9.500 0.615 0.615 0.000   0 0.565
CCLS69 23/06/2016 Put 9.500 0.990 0.990 0.000   40 1.050
CCLUL8 23/06/2016 Call 9.750 0.520 0.520 0.000   0 0.475
CCLUM8 23/06/2016 Put 9.750 1.150 1.150 0.000   0 1.205
CCLFV8 23/06/2016 Call 10.000 0.440 0.440 0.000   0 0.400
CCLFW8 23/06/2016 Put 10.000 1.320 1.320 0.000   1,050 1.375
CCLUH8 23/06/2016 Call 10.250 0.375 0.375 0.000   0 0.335
CCLUI8 23/06/2016 Put 10.250 1.505 1.505 0.000   0 1.565
CCLG48 23/06/2016 Call 10.500 0.315 0.315 0.000   0 0.285
CCLG58 23/06/2016 Put 10.500 1.700 1.700 0.000   0 1.765
CCLUN8 23/06/2016 Call 10.750 0.270 0.270 0.000   0 0.240
CCLUO8 23/06/2016 Put 10.750 1.910 1.910 0.000   0 1.975
CCLFT8 23/06/2016 Call 11.000 0.225 0.225 0.000   1,000 0.205
CCLFU8 23/06/2016 Put 11.000 2.125 2.125 0.000   0 2.200
CCLGM8 23/06/2016 Call 11.500 0.165 0.165 0.000   0 0.155
CCLGN8 23/06/2016 Put 11.500 2.585 2.585 0.000   0 2.665
CCLKA8 23/06/2016 Call 12.000 0.000 0.000 0.000   0 0.120
CCLKB8 23/06/2016 Put 12.000 0.000 0.000 0.000   80 3.150
CCLLP8 23/06/2016 Call 12.500 0.000 0.000 0.000   0 0.095
CCLLQ8 23/06/2016 Put 12.500 0.000 0.000 0.000   0 3.640
CCLPN8 23/06/2016 Call 13.000 0.070 0.070 0.000   0 0.070
CCLPO8 23/06/2016 Put 13.000 0.000 0.000 0.000   0 4.130
CCLSF8 29/09/2016 Call 7.000 2.330 2.330 0.000   0 2.255
CCLSG8 29/09/2016 Put 7.000 0.210 0.210 0.000   0 0.220
CCLRS8 29/09/2016 Call 7.500 1.885 1.885 0.000   0 1.830
CCLRT8 29/09/2016 Put 7.500 0.315 0.315 0.000   0 0.330
CCLR58 29/09/2016 Call 8.000 1.495 1.495 0.000   0 1.450
CCLR68 29/09/2016 Put 8.000 0.455 0.455 0.000   0 0.480
CCLQE8 29/09/2016 Call 8.500 1.170 1.170 0.000   0 1.130
CCLQF8 29/09/2016 Put 8.500 0.630 0.630 0.000   0 0.665
CCLQG8 29/09/2016 Call 9.000 0.895 0.895 0.000   0 0.860
CCLQH8 29/09/2016 Put 9.000 0.855 0.855 0.000   0 0.900
CCLQM8 29/09/2016 Call 9.500 0.675 0.675 0.000   0 0.645
CCLQN8 29/09/2016 Put 9.500 1.125 1.125 0.000   0 1.175
CCLQS8 29/09/2016 Call 10.000 0.505 0.505 0.000   0 0.475
CCLQT8 29/09/2016 Put 10.000 1.450 1.450 0.000   0 1.500
CCLQI8 29/09/2016 Call 10.500 0.375 0.375 0.000   0 0.350
CCLQJ8 29/09/2016 Put 10.500 1.825 1.825 0.000   0 1.875
CCLQQ8 29/09/2016 Call 11.000 0.280 0.280 0.000   20 0.260
CCLQR8 29/09/2016 Put 11.000 2.240 2.240 0.000   0 2.305
CCLQC8 29/09/2016 Call 11.500 0.215 0.215 0.000   0 0.200
CCLQD8 29/09/2016 Put 11.500 2.690 2.690 0.000   0 2.765
CCLQO8 29/09/2016 Call 12.000 0.000 0.000 0.000   0 0.160
CCLQP8 29/09/2016 Put 12.000 0.000 0.000 0.000   0 3.245
CCLQK8 29/09/2016 Call 12.500 0.000 0.000 0.000   0 0.130
CCLQL8 29/09/2016 Put 12.500 0.000 0.000 0.000   0 3.730
CCLQU8 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.115
CCLQV8 29/09/2016 Put 13.000 4.125 4.125 0.000   0 4.215
CCLV28 22/12/2016 Call 7.000 2.345 2.345 0.000   0 2.270
CCLV38 22/12/2016 Put 7.000 0.240 0.240 0.000   0 0.260
CCLUV8 22/12/2016 Call 7.500 1.915 1.915 0.000   0 1.860
CCLUW8 22/12/2016 Put 7.500 0.355 0.355 0.000   0 0.380
CCLUZ8 22/12/2016 Call 8.000 1.545 1.545 0.000   0 1.500
CCLV18 22/12/2016 Put 8.000 0.500 0.500 0.000   0 0.535
CCLUT8 22/12/2016 Call 8.500 1.230 1.230 0.000   0 1.190
CCLUU8 22/12/2016 Put 8.500 0.685 0.685 0.000   0 0.730
CCLUX8 22/12/2016 Call 9.000 0.970 0.970 0.000   0 0.925
CCLUY8 22/12/2016 Put 9.000 0.910 0.910 0.000   0 0.965
CCLUR8 22/12/2016 Call 9.500 0.755 0.755 0.000   0 0.710
CCLUS8 22/12/2016 Put 9.500 1.190 1.190 0.000   0 1.240
CCLV89 22/12/2016 Call 10.000 0.590 0.590 0.000   95 0.540
CCLV99 22/12/2016 Put 10.000 1.515 1.515 0.000   100 1.555
CCLMX7 22/12/2016 Call 10.500 0.460 0.460 0.000   0 0.415
CCLMW7 22/12/2016 Put 10.500 1.880 1.880 0.000   0 1.925
CCLMY7 22/12/2016 Call 11.000 0.365 0.365 0.000   0 0.325
CCLMZ7 22/12/2016 Put 11.000 2.290 2.290 0.000   0 2.340
CCLUP8 22/12/2016 Call 11.500 0.290 0.290 0.000   0 0.260
CCLUQ8 22/12/2016 Put 11.500 2.730 2.730 0.000   0 2.790
CCLSH8 22/12/2016 Call 13.010 0.165 0.165 0.000   0 0.155
CCLSI8 22/12/2016 Put 13.010 4.065 4.065 0.000   232 4.145
CCLVC9 22/12/2016 Call 14.500 0.100 0.100 0.000   100 0.105
CCLVN9 22/12/2016 Put 14.500 5.595 5.595 0.000   0 5.680

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.