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 9.160 0.000 9.150 9.180 9.030 9.180 9.000 3,182,042 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLY89 25/08/2016 Call 6.250 2.920 2.920 0.000   0 2.920
CCLY99 25/08/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLQZ9 25/08/2016 Call 6.500 2.670 2.670 0.000   0 2.670
CCLR19 25/08/2016 Put 6.500 0.000 0.000 0.000   0 0.000
CCLQV9 25/08/2016 Call 6.750 2.420 2.420 0.000   0 2.420
CCLQW9 25/08/2016 Put 6.750 0.000 0.000 0.000   0 0.000
CCLQ79 25/08/2016 Call 7.000 2.170 2.170 0.000   0 2.170
CCLQ89 25/08/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CCLY59 25/08/2016 Call 7.010 2.160 2.160 0.000   100 2.160
CCLY49 25/08/2016 Put 7.010 0.000 0.000 0.000   0 0.000
CCLQH9 25/08/2016 Call 7.250 1.920 1.920 0.000   0 1.920
CCLQI9 25/08/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CCLQN9 25/08/2016 Call 7.500 1.675 1.675 0.000   0 1.675
CCLQO9 25/08/2016 Put 7.500 0.000 0.000 0.000   0 0.000
CCLQX9 25/08/2016 Call 7.750 1.430 1.430 0.000   0 1.430
CCLQY9 25/08/2016 Put 7.750 0.000 0.000 0.000   80 0.000
CCLQ59 25/08/2016 Call 8.000 1.185 1.185 0.000   150 1.185
CCLQ69 25/08/2016 Put 8.000 0.002 0.002 0.000   377 0.002
CCLWR9 25/08/2016 Call 8.010 1.175 1.175 0.000   0 1.175
CCLWQ9 25/08/2016 Put 8.010 0.002 0.002 0.000   300 0.002
CCLQF9 25/08/2016 Call 8.250 0.945 0.945 0.000   255 0.945
CCLQG9 25/08/2016 Put 8.250 0.009 0.009 0.000   1,370 0.009
CCLQL9 25/08/2016 Call 8.500 0.710 0.710 0.000   6,712 0.710
CCLQM9 25/08/2016 Put 8.500 0.025 0.025 0.000   2,200 0.025
CCLWS9 25/08/2016 Call 8.510 0.705 0.705 0.000   300 0.705
CCLWT9 25/08/2016 Put 8.510 0.025 0.025 0.000   0 0.025
CCLQR9 25/08/2016 Call 8.750 0.495 0.495 0.000   676 0.495
CCLQS9 25/08/2016 Put 8.750 0.065 0.065 0.070 40 50 0.065
CCLQ99 25/08/2016 Call 9.000 0.310 0.310 0.000   1,332 0.310
CCLQA9 25/08/2016 Put 9.000 0.140 0.140 0.000   111 0.140
CCLQD9 25/08/2016 Call 9.250 0.165 0.165 0.130 20 1,120 0.165
CCLQE9 25/08/2016 Put 9.250 0.255 0.255 0.000   200 0.255
CCLQJ9 25/08/2016 Call 9.500 0.075 0.075 0.000   100 0.075
CCLQK9 25/08/2016 Put 9.500 0.420 0.420 0.000   0 0.420
CCLQT9 25/08/2016 Call 9.750 0.030 0.030 0.000   0 0.030
CCLQU9 25/08/2016 Put 9.750 0.620 0.620 0.000   0 0.620
CCLQB9 25/08/2016 Call 10.000 0.009 0.009 0.000   0 0.009
CCLQC9 25/08/2016 Put 10.000 0.850 0.850 0.000   0 0.850
CCLQP9 25/08/2016 Call 10.250 0.002 0.002 0.000   0 0.002
CCLQQ9 25/08/2016 Put 10.250 1.090 1.090 0.000   0 1.090
CCLR29 25/08/2016 Call 10.500 0.001 0.001 0.000   0 0.001
CCLR39 25/08/2016 Put 10.500 1.340 1.340 0.000   0 1.340
CCLR89 25/08/2016 Call 10.750 0.000 0.000 0.000   0 0.000
CCLR99 25/08/2016 Put 10.750 1.590 1.590 0.000   0 1.590
CCLTO9 25/08/2016 Call 10.760 0.000 0.000 0.000   0 0.000
CCLTN9 25/08/2016 Put 10.760 1.585 1.585 0.000   50 1.585
CCLTW9 25/08/2016 Call 11.000 0.000 0.000 0.000   0 0.000
CCLTV9 25/08/2016 Put 11.000 1.840 1.840 0.000   0 1.840
CCLTP9 25/08/2016 Call 11.010 0.000 0.000 0.000   0 0.000
CCLTQ9 25/08/2016 Put 11.010 1.835 1.835 0.000   0 1.835
CCLTT9 25/08/2016 Call 11.250 0.000 0.000 0.000   0 0.000
CCLTU9 25/08/2016 Put 11.250 2.090 2.090 0.000   0 2.090
CCLTS9 25/08/2016 Call 11.260 0.000 0.000 0.000   0 0.000
CCLTR9 25/08/2016 Put 11.260 2.085 2.085 0.000   150 2.085
CCLM89 29/09/2016 Call 6.250 2.920 2.920 0.000   0 2.920
CCLM99 29/09/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLXN8 29/09/2016 Call 6.500 2.670 2.670 0.000   0 2.670
CCLXO8 29/09/2016 Put 6.500 0.000 0.000 0.000   0 0.000
CCLLI9 29/09/2016 Call 6.750 2.425 2.425 0.000   0 2.425
CCLLJ9 29/09/2016 Put 6.750 0.001 0.001 0.000   0 0.001
CCLSF8 29/09/2016 Call 7.000 2.175 2.175 0.000   0 2.175
CCLSG8 29/09/2016 Put 7.000 0.002 0.002 0.000   150 0.002
CCLY79 29/09/2016 Call 7.010 1.985 1.985 0.000   0 1.985
CCLY69 29/09/2016 Put 7.010 0.002 0.002 0.000   0 0.002
CCLDK9 29/09/2016 Call 7.250 1.930 1.930 0.000   0 1.930
CCLDL9 29/09/2016 Put 7.250 0.006 0.006 0.000   150 0.006
CCLRS8 29/09/2016 Call 7.500 1.680 1.680 0.000   0 1.680
CCLRT8 29/09/2016 Put 7.500 0.015 0.015 0.000   156 0.015
CCLD29 29/09/2016 Call 7.750 1.440 1.440 0.000   0 1.440
CCLD39 29/09/2016 Put 7.750 0.030 0.030 0.000   100 0.030
CCLJM9 29/09/2016 Call 7.760 1.275 1.275 0.000   0 1.275
CCLJN9 29/09/2016 Put 7.760 0.030 0.030 0.000   0 0.030
CCLR58 29/09/2016 Call 8.000 1.200 1.200 0.000   0 1.200
CCLR68 29/09/2016 Put 8.000 0.050 0.050 0.000   275 0.050
CCLJP9 29/09/2016 Call 8.010 1.050 1.050 0.000   0 1.050
CCLJO9 29/09/2016 Put 8.010 0.055 0.055 0.000   0 0.055
CCLDM9 29/09/2016 Call 8.250 0.965 0.965 0.000   40 0.965
CCLDN9 29/09/2016 Put 8.250 0.090 0.090 0.000   144 0.090
CCLNT9 29/09/2016 Call 8.260 0.835 0.835 0.000   0 0.835
CCLNU9 29/09/2016 Put 8.260 0.090 0.090 0.000   65 0.090
CCLQE8 29/09/2016 Call 8.500 0.745 0.745 0.000   0 0.745
CCLQF8 29/09/2016 Put 8.500 0.150 0.150 0.000   168 0.150
CCLNW9 29/09/2016 Call 8.510 0.640 0.640 0.000   130 0.640
CCLNV9 29/09/2016 Put 8.510 0.150 0.150 0.000   0 0.150
CCLD49 29/09/2016 Call 8.750 0.545 0.545 0.000   10 0.545
CCLD59 29/09/2016 Put 8.750 0.235 0.235 0.000   115 0.235
CCLNX9 29/09/2016 Call 8.760 0.465 0.465 0.000   190 0.465
CCLNY9 29/09/2016 Put 8.760 0.235 0.235 0.000   23 0.235
CCLQG8 29/09/2016 Call 9.000 0.375 0.375 0.000   46 0.375
CCLQH8 29/09/2016 Put 9.000 0.345 0.345 0.000   104 0.345
CCLL29 29/09/2016 Call 9.010 0.320 0.320 0.000   6,182 0.320
CCLL39 29/09/2016 Put 9.010 0.350 0.350 0.000   11 0.350
CCLD69 29/09/2016 Call 9.250 0.245 0.245 0.000   3,977 0.245
CCLD79 29/09/2016 Put 9.250 0.490 0.490 0.000   50 0.490
CCLL59 29/09/2016 Call 9.260 0.210 0.210 0.000   147 0.210
CCLL49 29/09/2016 Put 9.260 0.495 0.495 0.000   17 0.495
CCLQM8 29/09/2016 Call 9.500 0.145 0.145 0.135 80 1,047 0.145
CCLQN8 29/09/2016 Put 9.500 0.665 0.665 0.000   270 0.665
CCLL69 29/09/2016 Call 9.510 0.130 0.130 0.000   545 0.130
CCLL79 29/09/2016 Put 9.510 0.670 0.670 0.000   0 0.670
CCLDO9 29/09/2016 Call 9.750 0.085 0.085 0.000   0 0.085
CCLDP9 29/09/2016 Put 9.750 0.865 0.865 0.000   35 0.865
CCLL99 29/09/2016 Call 9.760 0.075 0.075 0.000   0 0.075
CCLL89 29/09/2016 Put 9.760 0.870 0.870 0.000   20 0.870
CCLQS8 29/09/2016 Call 10.000 0.045 0.045 0.000   127 0.045
CCLQT8 29/09/2016 Put 10.000 1.085 1.085 0.000   0 1.085
CCLLA9 29/09/2016 Call 10.010 0.040 0.040 0.000   0 0.040
CCLLB9 29/09/2016 Put 10.010 1.090 1.090 0.000   0 1.090
CCLD89 29/09/2016 Call 10.250 0.025 0.025 0.000   150 0.025
CCLD99 29/09/2016 Put 10.250 1.320 1.320 0.000   0 1.320
CCLQI8 29/09/2016 Call 10.500 0.010 0.010 0.000   0 0.010
CCLQJ8 29/09/2016 Put 10.500 1.560 1.560 0.000   0 1.560
CCLR59 29/09/2016 Call 10.510 0.010 0.010 0.000   0 0.010
CCLR49 29/09/2016 Put 10.510 1.555 1.555 0.000   240 1.555
CCLF59 29/09/2016 Call 10.750 0.005 0.005 0.000   150 0.005
CCLF69 29/09/2016 Put 10.750 1.800 1.800 0.000   0 1.800
CCLU29 29/09/2016 Call 10.760 0.005 0.005 0.000   0 0.005
CCLU39 29/09/2016 Put 10.760 1.800 1.800 0.000   0 1.800
CCLQQ8 29/09/2016 Call 11.000 0.002 0.002 0.000   20 0.002
CCLQR8 29/09/2016 Put 11.000 2.050 2.050 0.000   0 2.050
CCLU19 29/09/2016 Call 11.010 0.002 0.002 0.000   0 0.002
CCLTZ9 29/09/2016 Put 11.010 2.045 2.045 0.000   48 2.045
CCLIF9 29/09/2016 Call 11.250 0.001 0.001 0.000   0 0.001
CCLIG9 29/09/2016 Put 11.250 2.295 2.295 0.000   0 2.295
CCLTX9 29/09/2016 Call 11.260 0.001 0.001 0.000   0 0.001
CCLTY9 29/09/2016 Put 11.260 2.295 2.295 0.000   0 2.295
CCLQC8 29/09/2016 Call 11.500 0.000 0.000 0.000   0 0.000
CCLQD8 29/09/2016 Put 11.500 2.545 2.545 0.000   0 2.545
CCLCV9 29/09/2016 Call 11.750 0.000 0.000 0.000   150 0.000
CCLCW9 29/09/2016 Put 11.750 2.790 2.790 0.000   0 2.790
CCLQO8 29/09/2016 Call 12.000 0.000 0.000 0.000   0 0.000
CCLQP8 29/09/2016 Put 12.000 3.040 3.040 0.000   445 3.040
CCLQK8 29/09/2016 Call 12.500 0.000 0.000 0.000   150 0.000
CCLQL8 29/09/2016 Put 12.500 3.535 3.535 0.000   20 3.535
CCLQU8 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
CCLQV8 29/09/2016 Put 13.000 4.030 4.030 0.000   59 4.030
CCLYA9 27/10/2016 Call 6.250 2.920 2.920 0.000   0 2.920
CCLYB9 27/10/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLXW9 27/10/2016 Call 6.500 2.670 2.670 0.000   0 2.670
CCLXY9 27/10/2016 Put 6.500 0.001 0.001 0.000   0 0.001
CCLVI9 27/10/2016 Call 6.750 2.420 2.420 0.000   0 2.420
CCLVJ9 27/10/2016 Put 6.750 0.003 0.003 0.000   0 0.003
CCLV59 27/10/2016 Call 7.000 2.175 2.175 0.000   0 2.175
CCLV69 27/10/2016 Put 7.000 0.007 0.007 0.000   0 0.007
CCLVP9 27/10/2016 Call 7.250 1.925 1.925 0.000   0 1.925
CCLVQ9 27/10/2016 Put 7.250 0.015 0.015 0.000   0 0.015
CCLVT9 27/10/2016 Call 7.500 1.680 1.680 0.000   0 1.680
CCLVU9 27/10/2016 Put 7.500 0.030 0.030 0.000   0 0.030
CCLVB9 27/10/2016 Call 7.750 1.435 1.435 0.000   0 1.435
CCLVD9 27/10/2016 Put 7.750 0.050 0.050 0.000   0 0.050
CCLV19 27/10/2016 Call 8.000 1.200 1.200 0.000   0 1.200
CCLV29 27/10/2016 Put 8.000 0.080 0.080 0.000   0 0.080
CCLVG9 27/10/2016 Call 8.250 0.970 0.970 0.000   0 0.970
CCLVH9 27/10/2016 Put 8.250 0.130 0.130 0.000   40 0.130
CCLVR9 27/10/2016 Call 8.500 0.755 0.755 0.000   0 0.755
CCLVS9 27/10/2016 Put 8.500 0.195 0.195 0.000   1 0.195
CCLV79 27/10/2016 Call 8.750 0.560 0.560 0.000   1,123 0.560
CCLVA9 27/10/2016 Put 8.750 0.280 0.280 0.000   0 0.280
CCLUY9 27/10/2016 Call 9.000 0.400 0.400 0.375 45 205 0.400
CCLUZ9 27/10/2016 Put 9.000 0.395 0.395 0.000   20 0.395
CCLVK9 27/10/2016 Call 9.250 0.270 0.270 0.260 100 210 0.270
CCLVL9 27/10/2016 Put 9.250 0.540 0.540 0.000   0 0.540
CCLVE9 27/10/2016 Call 9.500 0.175 0.175 0.000   5,000 0.175
CCLVF9 27/10/2016 Put 9.500 0.710 0.710 0.000   0 0.710
CCLV39 27/10/2016 Call 9.750 0.115 0.115 0.000   0 0.115
CCLV49 27/10/2016 Put 9.750 0.900 0.900 0.000   0 0.900
CCLUW9 27/10/2016 Call 10.000 0.070 0.070 0.000   64 0.070
CCLUX9 27/10/2016 Put 10.000 1.110 1.110 0.000   0 1.110
CCLVM9 27/10/2016 Call 10.250 0.040 0.040 0.000   0 0.040
CCLVO9 27/10/2016 Put 10.250 1.335 1.335 0.000   0 1.335
CCLYS9 27/10/2016 Call 10.500 0.025 0.025 0.000   0 0.025
CCLYT9 27/10/2016 Put 10.500 1.565 1.565 0.000   0 1.565
CCLYZ9 27/10/2016 Call 10.750 0.015 0.015 0.000   0 0.015
CCLZ19 27/10/2016 Put 10.750 1.805 1.805 0.000   0 1.805
CCLZ69 27/10/2016 Call 11.000 0.008 0.008 0.000   0 0.008
CCLZ79 27/10/2016 Put 11.000 2.045 2.045 0.000   0 2.045
CCLYC9 24/11/2016 Call 6.250 2.920 2.920 0.000   0 2.920
CCLYD9 24/11/2016 Put 6.250 0.002 0.002 0.000   0 0.002
CCLXZ9 24/11/2016 Call 6.500 2.670 2.670 0.000   0 2.670
CCLY39 24/11/2016 Put 6.500 0.004 0.004 0.000   0 0.004
CCLWG9 24/11/2016 Call 6.750 2.420 2.420 0.000   0 2.420
CCLWH9 24/11/2016 Put 6.750 0.008 0.008 0.000   0 0.008
CCLW69 24/11/2016 Call 7.000 2.175 2.175 0.000   0 2.175
CCLW79 24/11/2016 Put 7.000 0.015 0.015 0.000   0 0.015
CCLVZ9 24/11/2016 Call 7.250 1.925 1.925 0.000   0 1.925
CCLW19 24/11/2016 Put 7.250 0.025 0.025 0.000   0 0.025
CCLVV9 24/11/2016 Call 7.500 1.675 1.675 0.000   0 1.675
CCLVW9 24/11/2016 Put 7.500 0.045 0.045 0.000   0 0.045
CCLWO9 24/11/2016 Call 7.750 1.430 1.430 0.000   0 1.430
CCLWP9 24/11/2016 Put 7.750 0.075 0.075 0.000   0 0.075
CCLW89 24/11/2016 Call 8.000 1.195 1.195 0.000   0 1.195
CCLW99 24/11/2016 Put 8.000 0.110 0.110 0.000   0 0.110
CCLW29 24/11/2016 Call 8.250 0.970 0.970 0.000   7 0.970
CCLW39 24/11/2016 Put 8.250 0.165 0.165 0.000   0 0.165
CCLWA9 24/11/2016 Call 8.500 0.770 0.770 0.000   0 0.770
CCLWB9 24/11/2016 Put 8.500 0.230 0.230 0.000   0 0.230
CCLWI9 24/11/2016 Call 8.750 0.590 0.590 0.000   0 0.590
CCLWJ9 24/11/2016 Put 8.750 0.325 0.325 0.000   0 0.325
CCLWK9 24/11/2016 Call 9.000 0.440 0.440 0.000   514 0.440
CCLWL9 24/11/2016 Put 9.000 0.435 0.435 0.000   12 0.435
CCLW49 24/11/2016 Call 9.250 0.315 0.315 0.295 120 207 0.315
CCLW59 24/11/2016 Put 9.250 0.575 0.575 0.000   0 0.575
CCLWC9 24/11/2016 Call 9.500 0.225 0.225 0.000   60 0.225
CCLWD9 24/11/2016 Put 9.500 0.740 0.740 0.000   0 0.740
CCLWE9 24/11/2016 Call 9.750 0.155 0.155 0.000   0 0.155
CCLWF9 24/11/2016 Put 9.750 0.925 0.925 0.000   0 0.925
CCLWM9 24/11/2016 Call 10.000 0.105 0.105 0.000   0 0.105
CCLWN9 24/11/2016 Put 10.000 1.125 1.125 0.000   0 1.125
CCLVX9 24/11/2016 Call 10.250 0.070 0.070 0.000   0 0.070
CCLVY9 24/11/2016 Put 10.250 1.345 1.345 0.000   0 1.345
CCLYU9 24/11/2016 Call 10.500 0.045 0.045 0.000   0 0.045
CCLYV9 24/11/2016 Put 10.500 1.575 1.575 0.000   0 1.575
CCLZ29 24/11/2016 Call 10.750 0.030 0.030 0.000   0 0.030
CCLZ39 24/11/2016 Put 10.750 1.815 1.815 0.000   0 1.815
CCLZ89 24/11/2016 Call 11.000 0.020 0.020 0.000   0 0.020
CCLZ99 24/11/2016 Put 11.000 2.050 2.050 0.000   0 2.050
CCLMA9 22/12/2016 Call 6.250 2.920 2.920 0.000   0 2.920
CCLMB9 22/12/2016 Put 6.250 0.004 0.004 0.000   0 0.004
CCLXP8 22/12/2016 Call 6.500 2.670 2.670 0.000   0 2.670
CCLXQ8 22/12/2016 Put 6.500 0.007 0.007 0.000   0 0.007
CCLLK9 22/12/2016 Call 6.750 2.425 2.425 0.000   0 2.425
CCLLL9 22/12/2016 Put 6.750 0.015 0.015 0.000   0 0.015
CCLV28 22/12/2016 Call 7.000 2.175 2.175 0.000   0 2.175
CCLV38 22/12/2016 Put 7.000 0.025 0.025 0.000   0 0.025
CCLJW9 22/12/2016 Call 7.250 1.930 1.930 0.000   37 1.930
CCLJX9 22/12/2016 Put 7.250 0.040 0.040 0.000   0 0.040
CCLUV8 22/12/2016 Call 7.500 1.685 1.685 0.000   0 1.685
CCLUW8 22/12/2016 Put 7.500 0.065 0.065 0.000   0 0.065
CCLSY9 22/12/2016 Call 7.510 1.585 1.585 0.000   0 1.585
CCLSZ9 22/12/2016 Put 7.510 0.065 0.065 0.000   30 0.065
CCLDS9 22/12/2016 Call 7.750 1.445 1.445 0.000   0 1.445
CCLDT9 22/12/2016 Put 7.750 0.095 0.095 0.000   85 0.095
CCLT29 22/12/2016 Call 7.760 1.360 1.360 0.000   0 1.360
CCLT19 22/12/2016 Put 7.760 0.095 0.095 0.000   60 0.095
CCLUZ8 22/12/2016 Call 8.000 1.215 1.215 0.000   0 1.215
CCLV18 22/12/2016 Put 8.000 0.140 0.140 0.000   0 0.140
CCLDU9 22/12/2016 Call 8.250 0.995 0.995 0.000   50 0.995
CCLDV9 22/12/2016 Put 8.250 0.195 0.195 0.000   0 0.195
CCLUT8 22/12/2016 Call 8.500 0.800 0.800 0.000   39 0.800
CCLUU8 22/12/2016 Put 8.500 0.265 0.265 0.000   27 0.265
CCLDQ9 22/12/2016 Call 8.750 0.625 0.625 0.000   521 0.625
CCLDR9 22/12/2016 Put 8.750 0.360 0.360 0.000   36 0.360
CCLUX8 22/12/2016 Call 9.000 0.480 0.480 0.000   460 0.480
CCLUY8 22/12/2016 Put 9.000 0.475 0.475 0.000   47 0.475
CCLDW9 22/12/2016 Call 9.250 0.360 0.360 0.000   377 0.360
CCLDX9 22/12/2016 Put 9.250 0.610 0.610 0.000   0 0.610
CCLUR8 22/12/2016 Call 9.500 0.265 0.265 0.000   745 0.265
CCLUS8 22/12/2016 Put 9.500 0.770 0.770 0.000   50 0.770
CCLYN8 22/12/2016 Call 9.510 0.260 0.260 0.000   30 0.260
CCLYO8 22/12/2016 Put 9.510 0.765 0.765 0.000   190 0.765
CCLYR8 22/12/2016 Call 9.750 0.195 0.195 0.000   190 0.195
CCLYS8 22/12/2016 Put 9.750 0.950 0.950 0.000   0 0.950
CCLYQ8 22/12/2016 Call 9.760 0.190 0.190 0.000   0 0.190
CCLYP8 22/12/2016 Put 9.760 0.945 0.945 0.000   0 0.945
CCLV89 22/12/2016 Call 10.000 0.135 0.135 0.000   245 0.135
CCLV99 22/12/2016 Put 10.000 1.150 1.150 0.000   250 1.150
CCLYU8 22/12/2016 Call 10.010 0.135 0.135 0.000   200 0.135
CCLYT8 22/12/2016 Put 10.010 1.140 1.140 0.000   45 1.140
CCLF99 22/12/2016 Call 10.250 0.095 0.095 0.000   0 0.095
CCLFF9 22/12/2016 Put 10.250 1.365 1.365 0.000   0 1.365
CCLMX7 22/12/2016 Call 10.500 0.065 0.065 0.000   0 0.065
CCLMW7 22/12/2016 Put 10.500 1.590 1.590 0.000   0 1.590
CCLJY9 22/12/2016 Call 10.750 0.045 0.045 0.000   0 0.045
CCLJZ9 22/12/2016 Put 10.750 1.825 1.825 0.000   0 1.825
CCLMY7 22/12/2016 Call 11.000 0.030 0.030 0.000   0 0.030
CCLMZ7 22/12/2016 Put 11.000 2.065 2.065 0.000   0 2.065
CCLUV9 22/12/2016 Call 11.010 0.030 0.030 0.000   0 0.030
CCLUU9 22/12/2016 Put 11.010 2.035 2.035 0.000   77 2.035
CCLUP8 22/12/2016 Call 11.500 0.010 0.010 0.000   20 0.010
CCLUQ8 22/12/2016 Put 11.500 2.550 2.550 0.000   0 2.550
CCLCX9 22/12/2016 Call 11.750 0.008 0.008 0.000   0 0.008
CCLCY9 22/12/2016 Put 11.750 2.795 2.795 0.000   20 2.795
CCLXU9 22/12/2016 Call 11.760 0.008 0.008 0.000   0 0.008
CCLXV9 22/12/2016 Put 11.760 2.755 2.755 0.000   50 2.755
CCLRQ9 22/12/2016 Call 12.000 0.005 0.005 0.000   0 0.005
CCLRP9 22/12/2016 Put 12.000 3.040 3.040 0.000   0 3.040
CCLRN9 22/12/2016 Call 12.010 0.005 0.005 0.000   0 0.005
CCLRO9 22/12/2016 Put 12.010 3.000 3.000 0.000   0 3.000
CCLRR9 22/12/2016 Call 12.250 0.003 0.003 0.000   0 0.003
CCLRS9 22/12/2016 Put 12.250 3.290 3.290 0.000   0 3.290
CCLRU9 22/12/2016 Call 12.260 0.003 0.003 0.000   0 0.003
CCLRT9 22/12/2016 Put 12.260 3.245 3.245 0.000   38 3.245
CCLSH8 22/12/2016 Call 13.010 0.001 0.001 0.000   0 0.001
CCLSI8 22/12/2016 Put 13.010 3.985 3.985 0.000   150 3.985
CCLVC9 22/12/2016 Call 14.500 0.000 0.000 0.000   100 0.000
CCLVN9 22/12/2016 Put 14.500 5.530 5.530 0.000   0 5.530
CCLZS9 24/01/2017 Call 7.500            
CCLZT9 24/01/2017 Put 7.500            
CCLZW9 24/01/2017 Call 7.750            
CCLZX9 24/01/2017 Put 7.750            
CCLZA9 24/01/2017 Call 8.000            
CCLZB9 24/01/2017 Put 8.000            
CCLZM9 24/01/2017 Call 8.250            
CCLZN9 24/01/2017 Put 8.250            
CCLZU9 24/01/2017 Call 8.500            
CCLZV9 24/01/2017 Put 8.500            
CCLZY9 24/01/2017 Call 8.750            
CCLB17 24/01/2017 Put 8.750            
CCLZC9 24/01/2017 Call 9.000            
CCLZD9 24/01/2017 Put 9.000            
CCLZG9 24/01/2017 Call 9.250            
CCLZH9 24/01/2017 Put 9.250            
CCLZQ9 24/01/2017 Call 9.500            
CCLZR9 24/01/2017 Put 9.500            
CCLB47 24/01/2017 Call 9.750            
CCLB57 24/01/2017 Put 9.750            
CCLZE9 24/01/2017 Call 10.000            
CCLZF9 24/01/2017 Put 10.000            
CCLZI9 24/01/2017 Call 10.250            
CCLZJ9 24/01/2017 Put 10.250            
CCLZO9 24/01/2017 Call 10.500            
CCLZP9 24/01/2017 Put 10.500            
CCLB27 24/01/2017 Call 10.750            
CCLB37 24/01/2017 Put 10.750            
CCLZK9 24/01/2017 Call 11.000            
CCLZL9 24/01/2017 Put 11.000            
CCLLQ9 30/03/2017 Call 6.000 3.170 3.170 0.000   0 3.170
CCLLR9 30/03/2017 Put 6.000 0.020 0.020 0.000   0 0.020
CCLYE9 30/03/2017 Call 6.250 2.925 2.925 0.000   0 2.925
CCLYF9 30/03/2017 Put 6.250 0.030 0.030 0.000   0 0.030
CCLJQ9 30/03/2017 Call 6.500 2.675 2.675 0.000   0 2.675
CCLJR9 30/03/2017 Put 6.500 0.045 0.045 0.000   0 0.045
CCLT39 30/03/2017 Call 6.750 2.425 2.425 0.000   0 2.425
CCLT49 30/03/2017 Put 6.750 0.065 0.065 0.000   0 0.065
CCLF19 30/03/2017 Call 7.000 2.180 2.180 0.000   0 2.180
CCLF29 30/03/2017 Put 7.000 0.090 0.090 0.000   0 0.090
CCLRZ9 30/03/2017 Call 7.250 1.935 1.935 0.000   0 1.935
CCLS19 30/03/2017 Put 7.250 0.125 0.125 0.000   0 0.125
CCLE19 30/03/2017 Call 7.500 1.695 1.695 0.000   0 1.695
CCLE29 30/03/2017 Put 7.500 0.160 0.160 0.000   0 0.160
CCLS49 30/03/2017 Call 7.750 1.465 1.465 0.000   0 1.465
CCLS79 30/03/2017 Put 7.750 0.215 0.215 0.000   0 0.215
CCLEY9 30/03/2017 Call 8.000 1.245 1.245 0.000   0 1.245
CCLEZ9 30/03/2017 Put 8.000 0.275 0.275 0.000   0 0.275
CCLS29 30/03/2017 Call 8.250 1.045 1.045 0.000   0 1.045
CCLS39 30/03/2017 Put 8.250 0.355 0.355 0.000   0 0.355
CCLTD9 30/03/2017 Call 8.260 0.885 0.885 0.000   0 0.885
CCLTE9 30/03/2017 Put 8.260 0.355 0.355 0.000   20 0.355
CCLDY9 30/03/2017 Call 8.500 0.865 0.865 0.000   26 0.865
CCLDZ9 30/03/2017 Put 8.500 0.450 0.450 0.000   140 0.450
CCLTG9 30/03/2017 Call 8.510 0.730 0.730 0.000   0 0.730
CCLTF9 30/03/2017 Put 8.510 0.450 0.450 0.000   0 0.450
CCLSC9 30/03/2017 Call 8.750 0.705 0.705 0.000   100 0.705
CCLSD9 30/03/2017 Put 8.750 0.560 0.560 0.000   0 0.560
CCLTH9 30/03/2017 Call 8.760 0.595 0.595 0.000   0 0.595
CCLTI9 30/03/2017 Put 8.760 0.560 0.560 0.000   10 0.560
CCLEU9 30/03/2017 Call 9.000 0.570 0.570 0.000   350 0.570
CCLEV9 30/03/2017 Put 9.000 0.690 0.690 0.000   50 0.690
CCLTK9 30/03/2017 Call 9.010 0.480 0.480 0.000   0 0.480
CCLTJ9 30/03/2017 Put 9.010 0.685 0.685 0.000   0 0.685
CCLRX9 30/03/2017 Call 9.250 0.450 0.450 0.000   0 0.450
CCLRY9 30/03/2017 Put 9.250 0.835 0.835 0.000   0 0.835
CCLTL9 30/03/2017 Call 9.260 0.380 0.380 0.000   0 0.380
CCLTM9 30/03/2017 Put 9.260 0.830 0.830 0.000   0 0.830
CCLEW9 30/03/2017 Call 9.500 0.355 0.355 0.000   150 0.355
CCLEX9 30/03/2017 Put 9.500 0.995 0.995 0.000   0 0.995
CCLSA9 30/03/2017 Call 9.750 0.275 0.275 0.000   0 0.275
CCLSB9 30/03/2017 Put 9.750 1.175 1.175 0.000   0 1.175
CCLE79 30/03/2017 Call 10.000 0.215 0.215 0.000   50 0.215
CCLE89 30/03/2017 Put 10.000 1.365 1.365 0.000   0 1.365
CCLS89 30/03/2017 Call 10.250 0.165 0.165 0.000   104 0.165
CCLS99 30/03/2017 Put 10.250 1.570 1.570 0.000   0 1.570
CCLES9 30/03/2017 Call 10.500 0.125 0.125 0.000   0 0.125
CCLET9 30/03/2017 Put 10.500 1.785 1.785 0.000   0 1.785
CCLUE9 30/03/2017 Call 10.750 0.095 0.095 0.000   0 0.095
CCLUF9 30/03/2017 Put 10.750 2.010 2.010 0.000   0 2.010
CCLEK9 30/03/2017 Call 11.000 0.070 0.070 0.000   0 0.070
CCLEL9 30/03/2017 Put 11.000 2.240 2.240 0.000   0 2.240
CCLFG9 30/03/2017 Call 11.500 0.040 0.040 0.000   0 0.040
CCLFH9 30/03/2017 Put 11.500 2.710 2.710 0.000   0 2.710
CCLUQ9 30/03/2017 Call 12.500 0.010 0.010 0.000   0 0.010
CCLUR9 30/03/2017 Put 12.500 3.685 3.685 0.000   0 3.685
CCLUP9 30/03/2017 Call 12.510 0.010 0.010 0.000   0 0.010
CCLUO9 30/03/2017 Put 12.510 3.670 3.670 0.000   0 3.670
CCLUT9 30/03/2017 Call 12.750 0.007 0.007 0.000   0 0.007
CCLUS9 30/03/2017 Put 12.750 3.930 3.930 0.000   0 3.930
CCLUM9 30/03/2017 Call 12.760 0.007 0.007 0.000   0 0.007
CCLUN9 30/03/2017 Put 12.760 3.915 3.915 0.000   38 3.915
CCLLS9 29/06/2017 Call 6.000 3.170 3.170 0.000   0 3.170
CCLLT9 29/06/2017 Put 6.000 0.035 0.035 0.000   0 0.035
CCLYG9 29/06/2017 Call 6.250 2.920 2.920 0.000   0 2.920
CCLYH9 29/06/2017 Put 6.250 0.055 0.055 0.000   0 0.055
CCLLC9 29/06/2017 Call 6.500 2.670 2.670 0.000   0 2.670
CCLLD9 29/06/2017 Put 6.500 0.075 0.075 0.000   0 0.075
CCLWY9 29/06/2017 Call 6.750 2.425 2.425 0.000   0 2.425
CCLWZ9 29/06/2017 Put 6.750 0.100 0.100 0.000   0 0.100
CCLKH9 29/06/2017 Call 7.000 2.175 2.175 0.000   0 2.175
CCLKI9 29/06/2017 Put 7.000 0.130 0.130 0.000   0 0.130
CCLX19 29/06/2017 Call 7.250 1.935 1.935 0.000   0 1.935
CCLX29 29/06/2017 Put 7.250 0.170 0.170 0.000   0 0.170
CCLKF9 29/06/2017 Call 7.500 1.695 1.695 0.000   0 1.695
CCLKG9 29/06/2017 Put 7.500 0.215 0.215 0.000   0 0.215
CCLWW9 29/06/2017 Call 7.750 1.475 1.475 0.000   0 1.475
CCLWX9 29/06/2017 Put 7.750 0.275 0.275 0.000   0 0.275
CCLK19 29/06/2017 Call 8.000 1.265 1.265 0.000   0 1.265
CCLK29 29/06/2017 Put 8.000 0.340 0.340 0.000   0 0.340
CCLX39 29/06/2017 Call 8.250 1.080 1.080 0.000   0 1.080
CCLX49 29/06/2017 Put 8.250 0.425 0.425 0.000   0 0.425
CCLKD9 29/06/2017 Call 8.500 0.910 0.910 0.000   0 0.910
CCLKE9 29/06/2017 Put 8.500 0.525 0.525 0.000   0 0.525
CCLWU9 29/06/2017 Call 8.750 0.765 0.765 0.000   15 0.765
CCLWV9 29/06/2017 Put 8.750 0.635 0.635 0.000   0 0.635
CCLK39 29/06/2017 Call 9.000 0.630 0.630 0.000   0 0.630
CCLK49 29/06/2017 Put 9.000 0.760 0.760 0.000   30 0.760
CCLYM9 29/06/2017 Call 9.010 0.590 0.590 0.000   40 0.590
CCLYN9 29/06/2017 Put 9.010 0.750 0.750 0.000   0 0.750
CCLX59 29/06/2017 Call 9.250 0.520 0.520 0.000   0 0.520
CCLX69 29/06/2017 Put 9.250 0.905 0.905 0.000   0 0.905
CCLK99 29/06/2017 Call 9.500 0.425 0.425 0.000   0 0.425
CCLKA9 29/06/2017 Put 9.500 1.065 1.065 0.000   0 1.065
CCLYP9 29/06/2017 Call 9.510 0.400 0.400 0.000   0 0.400
CCLYO9 29/06/2017 Put 9.510 1.050 1.050 0.000   0 1.050
CCLX99 29/06/2017 Call 9.750 0.345 0.345 0.000   0 0.345
CCLXA9 29/06/2017 Put 9.750 1.240 1.240 0.000   0 1.240
CCLK59 29/06/2017 Call 10.000 0.280 0.280 0.000   0 0.280
CCLK69 29/06/2017 Put 10.000 1.425 1.425 0.000   0 1.425
CCLYQ9 29/06/2017 Call 10.010 0.270 0.270 0.000   0 0.270
CCLYR9 29/06/2017 Put 10.010 1.400 1.400 0.000   0 1.400
CCLX79 29/06/2017 Call 10.250 0.230 0.230 0.000   0 0.230
CCLX89 29/06/2017 Put 10.250 1.620 1.620 0.000   0 1.620
CCLKB9 29/06/2017 Call 10.500 0.185 0.185 0.000   0 0.185
CCLKC9 29/06/2017 Put 10.500 1.825 1.825 0.000   0 1.825
CCLZ49 29/06/2017 Call 10.750 0.155 0.155 0.000   0 0.155
CCLZ59 29/06/2017 Put 10.750 2.040 2.040 0.000   0 2.040
CCLK79 29/06/2017 Call 11.000 0.120 0.120 0.000   0 0.120
CCLK89 29/06/2017 Put 11.000 2.265 2.265 0.000   0 2.265
CCLKP9 29/06/2017 Call 11.500 0.075 0.075 0.000   0 0.075
CCLKQ9 29/06/2017 Put 11.500 2.745 2.745 0.000   0 2.745
CCLYI9 28/09/2017 Call 6.000 3.170 3.170 0.000   0 3.170
CCLYJ9 28/09/2017 Put 6.000 0.035 0.035 0.000   0 0.035
CCLSW9 28/09/2017 Call 6.500 2.670 2.670 0.000   0 2.670
CCLSX9 28/09/2017 Put 6.500 0.085 0.085 0.000   0 0.085
CCLSQ9 28/09/2017 Call 7.000 2.170 2.170 0.000   0 2.170
CCLSR9 28/09/2017 Put 7.000 0.165 0.165 0.000   0 0.165
CCLSE9 28/09/2017 Call 7.500 1.690 1.690 0.000   0 1.690
CCLSF9 28/09/2017 Put 7.500 0.290 0.290 0.000   0 0.290
CCLSU9 28/09/2017 Call 8.000 1.270 1.270 0.000   0 1.270
CCLSV9 28/09/2017 Put 8.000 0.465 0.465 0.000   0 0.465
CCLSG9 28/09/2017 Call 8.500 0.940 0.940 0.000   0 0.940
CCLSH9 28/09/2017 Put 8.500 0.690 0.690 0.000   0 0.690
CCLSS9 28/09/2017 Call 9.000 0.690 0.690 0.000   0 0.690
CCLST9 28/09/2017 Put 9.000 0.970 0.970 0.000   0 0.970
CCLSO9 28/09/2017 Call 9.500 0.495 0.495 0.000   0 0.495
CCLSP9 28/09/2017 Put 9.500 1.295 1.295 0.000   0 1.295
CCLSK9 28/09/2017 Call 10.000 0.350 0.350 0.000   0 0.350
CCLSL9 28/09/2017 Put 10.000 1.660 1.660 0.000   0 1.660
CCLSM9 28/09/2017 Call 10.500 0.245 0.245 0.000   0 0.245
CCLSN9 28/09/2017 Put 10.500 2.055 2.055 0.000   0 2.055
CCLSI9 28/09/2017 Call 11.000 0.170 0.170 0.000   0 0.170
CCLSJ9 28/09/2017 Put 11.000 2.475 2.475 0.000   0 2.475
CCLUG9 28/09/2017 Call 11.500 0.115 0.115 0.000   0 0.115
CCLUH9 28/09/2017 Put 11.500 2.915 2.915 0.000   0 2.915
CCLYK9 21/12/2017 Call 6.000 3.170 3.170 0.000   0 3.170
CCLYL9 21/12/2017 Put 6.000 0.050 0.050 0.000   0 0.050
CCLXS9 21/12/2017 Call 6.500 2.670 2.670 0.000   0 2.670
CCLXT9 21/12/2017 Put 6.500 0.110 0.110 0.000   0 0.110
CCLXG9 21/12/2017 Call 7.000 2.170 2.170 0.000   0 2.170
CCLXH9 21/12/2017 Put 7.000 0.200 0.200 0.000   0 0.200
CCLXQ9 21/12/2017 Call 7.500 1.705 1.705 0.000   0 1.705
CCLXR9 21/12/2017 Put 7.500 0.335 0.335 0.000   0 0.335
CCLXB9 21/12/2017 Call 8.000 1.310 1.310 0.000   0 1.310
CCLXC9 21/12/2017 Put 8.000 0.515 0.515 0.000   0 0.515
CCLXM9 21/12/2017 Call 8.500 1.010 1.010 0.000   0 1.010
CCLXN9 21/12/2017 Put 8.500 0.745 0.745 0.000   0 0.745
CCLXI9 21/12/2017 Call 9.000 0.765 0.765 0.000   0 0.765
CCLXJ9 21/12/2017 Put 9.000 1.025 1.025 0.000   0 1.025
CCLXK9 21/12/2017 Call 9.500 0.575 0.575 0.000   0 0.575
CCLXL9 21/12/2017 Put 9.500 1.350 1.350 0.000   0 1.350
CCLXD9 21/12/2017 Call 10.000 0.430 0.430 0.000   0 0.430
CCLXF9 21/12/2017 Put 10.000 1.705 1.705 0.000   0 1.705
CCLXO9 21/12/2017 Call 10.500 0.315 0.315 0.000   0 0.315
CCLXP9 21/12/2017 Put 10.500 2.095 2.095 0.000   0 2.095
CCLYW9 21/12/2017 Call 11.000 0.230 0.230 0.000   0 0.230
CCLYX9 21/12/2017 Put 11.000 2.510 2.510 0.000   0 2.510

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.