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 9.010 Down -0.090 9.000 9.020 9.040 9.060 8.930 931,664 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 8.870 8.870 0.000   0 8.990
CCLSJ8 30/07/2015 Put 0.110 0.000 0.000 0.000   0 0.000
CCLV48 30/07/2015 Call 7.250 1.730 1.730 0.000   0 1.850
CCLV58 30/07/2015 Put 7.250 0.000 0.000 0.000   0 0.000
CCLSB8 30/07/2015 Call 7.500 1.480 1.480 0.000   0 1.600
CCLSC8 30/07/2015 Put 7.500 0.000 0.000 0.000   0 0.000
CCLRU8 30/07/2015 Call 7.750 1.230 1.230 0.000   0 1.350
CCLRV8 30/07/2015 Put 7.750 0.000 0.000 0.000   0 0.000
CCLIM8 30/07/2015 Call 8.000 0.940 1.080 0.000   0 1.100
CCLIN8 30/07/2015 Put 8.000 0.000 0.000 0.000   0 0.000
CCLJ98 30/07/2015 Call 8.250 0.690 0.830 0.000   0 0.850
CCLJA8 30/07/2015 Put 8.250 0.000 0.000 0.000   0 0.000
CCLJ78 30/07/2015 Call 8.500 0.450 0.570 0.000   0 0.600
CCLJ88 30/07/2015 Put 8.500 0.000 0.000 0.000   40 0.000
CCLIW8 30/07/2015 Call 8.750 0.220 0.310 0.000   0 0.355
CCLIX8 30/07/2015 Put 8.750 0.004 0.004 0.000   1,100 0.002
CCLIO8 30/07/2015 Call 9.000 0.060 0.095 0.000   0 0.135
CCLIP8 30/07/2015 Put 9.000 0.040 0.080 0.000   1,800 0.040
CCLJB8 30/07/2015 Call 9.250 0.000 0.040 0.000   100 0.020
CCLJC8 30/07/2015 Put 9.250 0.210 0.270 0.000 50 1,424 0.190
CCLJ18 30/07/2015 Call 9.500 0.000 0.000 0.000   278 0.001
CCLJ28 30/07/2015 Put 9.500 0.435 0.550 0.000   212 0.415
CCLVI8 30/07/2015 Call 9.510 0.000 0.000 0.000   0 0.001
CCLVJ8 30/07/2015 Put 9.510 0.530 0.530 0.000   0 0.425
CCLIS8 30/07/2015 Call 9.750 0.000 0.000 0.000   699 0.000
CCLIT8 30/07/2015 Put 9.750 0.670 0.810 0.000 50 470 0.660
CCLJD8 30/07/2015 Call 10.000 0.000 0.000 0.000   306 0.000
CCLJE8 30/07/2015 Put 10.000 0.920 1.060 0.000   318 0.905
CCLJ58 30/07/2015 Call 10.250 0.000 0.000 0.000   22 0.000
CCLJ68 30/07/2015 Put 10.250 1.200 1.310 0.000   43 1.155
CCLIY8 30/07/2015 Call 10.500 0.000 0.000 0.000   100 0.000
CCLIZ8 30/07/2015 Put 10.500 1.400 1.580 0.000   200 1.405
CCLIQ8 30/07/2015 Call 10.750 0.000 0.000 0.000   110 0.000
CCLIR8 30/07/2015 Put 10.750 1.650 1.830 0.000   0 1.655
CCLJF8 30/07/2015 Call 11.000 0.000 0.000 0.000   0 0.000
CCLJG8 30/07/2015 Put 11.000 1.880 2.100 0.000   20 1.905
CCLRM8 30/07/2015 Call 11.010 0.000 0.000 0.000   0 0.000
CCLRN8 30/07/2015 Put 11.010 2.030 2.030 0.000   0 1.915
CCLJ38 30/07/2015 Call 11.250 0.000 0.000 0.000   43 0.000
CCLJ48 30/07/2015 Put 11.250 2.130 2.350 0.000   0 2.155
CCLIU8 30/07/2015 Call 11.500 0.000 0.000 0.000   0 0.000
CCLIV8 30/07/2015 Put 11.500 2.520 2.520 0.000   0 2.400
CCLKW8 30/07/2015 Call 11.750 0.000 0.000 0.000   0 0.000
CCLKX8 30/07/2015 Put 11.750 2.770 2.770 0.000   0 2.650
CCLPS8 30/07/2015 Call 11.760 0.000 0.000 0.000   0 0.000
CCLPR8 30/07/2015 Put 11.760 2.780 2.780 0.000   200 2.660
CCLLF8 30/07/2015 Call 12.000 0.000 0.000 0.000   0 0.000
CCLLG8 30/07/2015 Put 12.000 3.020 3.020 0.000   0 2.900
CCLLH8 30/07/2015 Call 12.250 0.000 0.000 0.000   0 0.000
CCLLI8 30/07/2015 Put 12.250 3.270 3.270 0.000   0 3.150
CCLN88 30/07/2015 Call 12.500 0.000 0.000 0.000   0 0.000
CCLN98 30/07/2015 Put 12.500 3.520 3.520 0.000   0 3.400
CCLP38 30/07/2015 Call 12.750 0.000 0.000 0.000   0 0.000
CCLP48 30/07/2015 Put 12.750 3.770 3.770 0.000   0 3.650
CCLV68 27/08/2015 Call 7.250 1.740 1.740 0.000   0 1.865
CCLV78 27/08/2015 Put 7.250 0.001 0.001 0.000   0 0.001
CCLSD8 27/08/2015 Call 7.500 1.495 1.495 0.000   0 1.615
CCLSE8 27/08/2015 Put 7.500 0.005 0.005 0.000   0 0.004
CCLRW8 27/08/2015 Call 7.750 1.250 1.250 0.000   0 1.370
CCLRX8 27/08/2015 Put 7.750 0.015 0.015 0.000   0 0.010
CCLRG8 27/08/2015 Call 8.000 0.975 1.115 0.000   0 1.125
CCLRH8 27/08/2015 Put 8.000 0.020 0.065 0.000   4 0.025
CCLR18 27/08/2015 Call 8.250 0.745 0.885 0.000   0 0.890
CCLR28 27/08/2015 Put 8.250 0.060 0.100 0.000   0 0.060
CCLMX8 27/08/2015 Call 8.500 0.555 0.655 0.000   0 0.675
CCLMY8 27/08/2015 Put 8.500 0.120 0.165 0.000   810 0.110
CCLMV8 27/08/2015 Call 8.750 0.370 0.470 0.000   0 0.485
CCLMW8 27/08/2015 Put 8.750 0.210 0.255 0.000   469 0.195
CCLM98 27/08/2015 Call 9.000 0.235 0.305 0.000   220 0.325
CCLMA8 27/08/2015 Put 9.000 0.340 0.395 0.000   393 0.320
CCLMD8 27/08/2015 Call 9.250 0.140 0.195 0.000   325 0.210
CCLME8 27/08/2015 Put 9.250 0.510 0.565 0.000   2,372 0.480
CCLMN8 27/08/2015 Call 9.500 0.080 0.120 0.000   855 0.130
CCLMO8 27/08/2015 Put 9.500 0.710 0.780 0.000   550 0.670
CCLVQ8 27/08/2015 Call 9.510 0.050 0.050 0.000   150 0.085
CCLVR8 27/08/2015 Put 9.510 0.780 0.780 0.000   0 0.680
CCLMT8 27/08/2015 Call 9.750 0.040 0.085 0.000   420 0.080
CCLMU8 27/08/2015 Put 9.750 0.895 1.025 0.000   248 0.890
CCLM78 27/08/2015 Call 10.000 0.020 0.060 0.000   0 0.045
CCLM88 27/08/2015 Put 10.000 1.120 1.260 0.000   148 1.120
CCLVT8 27/08/2015 Call 10.010 0.015 0.015 0.000   60 0.030
CCLVS8 27/08/2015 Put 10.010 1.240 1.240 0.000   0 1.130
CCLMB8 27/08/2015 Call 10.250 0.010 0.010 0.000   40 0.025
CCLMC8 27/08/2015 Put 10.250 1.340 1.520 0.000   79 1.360
CCLRQ8 27/08/2015 Call 10.260 0.006 0.006 0.000   0 0.015
CCLRR8 27/08/2015 Put 10.260 1.480 1.480 0.000   40 1.370
CCLMJ8 27/08/2015 Call 10.500 0.005 0.005 0.000   150 0.015
CCLMK8 27/08/2015 Put 10.500 1.585 1.765 0.000   319 1.600
CCLMP8 27/08/2015 Call 10.750 0.002 0.002 0.000   122 0.007
CCLMQ8 27/08/2015 Put 10.750 1.810 2.030 0.000   0 1.845
CCLM58 27/08/2015 Call 11.000 0.001 0.001 0.000   0 0.003
CCLM68 27/08/2015 Put 11.000 2.060 2.280 0.000   0 2.095
CCLRO8 27/08/2015 Call 11.010 0.000 0.000 0.000   0 0.002
CCLRP8 27/08/2015 Put 11.010 2.225 2.225 0.000   33 2.105
CCLMF8 27/08/2015 Call 11.250 0.000 0.000 0.000   0 0.002
CCLMG8 27/08/2015 Put 11.250 2.305 2.525 0.000   30 2.340
CCLRJ8 27/08/2015 Call 11.260 0.000 0.000 0.000   0 0.001
CCLRI8 27/08/2015 Put 11.260 2.470 2.470 0.000   182 2.350
CCLML8 27/08/2015 Call 11.500 0.000 0.000 0.000   250 0.001
CCLMM8 27/08/2015 Put 11.500 2.710 2.710 0.000   0 2.590
CCLMR8 27/08/2015 Call 11.750 0.000 0.000 0.000   149 0.000
CCLMS8 27/08/2015 Put 11.750 2.960 2.960 0.000   0 2.840
CCLPT8 27/08/2015 Call 11.760 0.000 0.000 0.000   0 0.000
CCLPU8 27/08/2015 Put 11.760 2.970 2.970 0.000   12 2.850
CCLM38 27/08/2015 Call 12.000 0.000 0.000 0.000   298 0.000
CCLM48 27/08/2015 Put 12.000 3.210 3.210 0.000   0 3.090
CCLMH8 27/08/2015 Call 12.250 0.000 0.000 0.000   149 0.000
CCLMI8 27/08/2015 Put 12.250 3.460 3.460 0.000   0 3.340
CCLNK8 27/08/2015 Call 12.500 0.000 0.000 0.000   0 0.000
CCLNL8 27/08/2015 Put 12.500 3.710 3.710 0.000   0 3.590
CCLP58 27/08/2015 Call 12.750 0.000 0.000 0.000   0 0.000
CCLP68 27/08/2015 Put 12.750 3.960 3.960 0.000   0 3.840
CCLZC7 24/09/2015 Call 6.750 2.245 2.245 0.000   0 2.365
CCLZD7 24/09/2015 Put 6.750 0.001 0.001 0.000   150 0.001
CCLKB7 24/09/2015 Call 7.000 1.995 1.995 0.000   0 2.115
CCLKC7 24/09/2015 Put 7.000 0.002 0.002 0.000   198 0.002
CCLWY7 24/09/2015 Call 7.250 1.745 1.745 0.000   0 1.865
CCLWZ7 24/09/2015 Put 7.250 0.006 0.006 0.000   0 0.005
CCLI47 24/09/2015 Call 7.500 1.500 1.500 0.000   0 1.615
CCLI57 24/09/2015 Put 7.500 0.015 0.015 0.000   15 0.015
CCLX77 24/09/2015 Call 7.750 1.255 1.255 0.000   0 1.370
CCLX87 24/09/2015 Put 7.750 0.030 0.030 0.000   300 0.030
CCLI67 24/09/2015 Call 8.000 0.970 1.110 0.000   0 1.125
CCLI77 24/09/2015 Put 8.000 0.050 0.095 0.000   30 0.055
CCLX57 24/09/2015 Call 8.250 0.745 0.885 0.000   0 0.895
CCLX67 24/09/2015 Put 8.250 0.095 0.140 0.000   150 0.095
CCLI27 24/09/2015 Call 8.500 0.555 0.660 0.000   0 0.685
CCLI37 24/09/2015 Put 8.500 0.165 0.210 0.000   10 0.160
CCLX97 24/09/2015 Call 8.750 0.395 0.475 0.000   0 0.500
CCLXA7 24/09/2015 Put 8.750 0.265 0.310 0.000   340 0.255
CCLXY9 24/09/2015 Call 9.000 0.265 0.325 0.000   0 0.355
CCLXZ9 24/09/2015 Put 9.000 0.395 0.450 0.000   115 0.380
CCLCG8 24/09/2015 Call 9.010 0.245 0.245 0.000   0 0.310
CCLCH8 24/09/2015 Put 9.010 0.450 0.450 0.000   200 0.380
CCLX37 24/09/2015 Call 9.250 0.170 0.215 0.180 20 50 0.240
CCLX47 24/09/2015 Put 9.250 0.555 0.610 0.000   233 0.535
CCLCJ8 24/09/2015 Call 9.260 0.160 0.160 0.000   0 0.220
CCLCI8 24/09/2015 Put 9.260 0.620 0.620 0.000   0 0.535
CCLS19 24/09/2015 Call 9.500 0.105 0.145 0.000   102 0.165
CCLS29 24/09/2015 Put 9.500 0.745 0.815 0.000   65 0.720
CCLCK8 24/09/2015 Call 9.510 0.100 0.100 0.000   36 0.150
CCLCL8 24/09/2015 Put 9.510 0.815 0.815 0.000   0 0.720
CCLXB7 24/09/2015 Call 9.750 0.065 0.100 0.000   1,030 0.110
CCLXC7 24/09/2015 Put 9.750 0.960 1.040 0.000   150 0.925
CCLCN8 24/09/2015 Call 9.760 0.065 0.065 0.000   200 0.100
CCLCM8 24/09/2015 Put 9.760 1.025 1.025 0.000   255 0.925
CCLEQ9 24/09/2015 Call 10.000 0.045 0.080 0.000   2,126 0.075
CCLER9 24/09/2015 Put 10.000 1.250 1.250 0.000   130 1.145
CCLCO8 24/09/2015 Call 10.010 0.040 0.040 0.000   125 0.070
CCLCP8 24/09/2015 Put 10.010 1.250 1.250 0.000   370 1.145
CCLX17 24/09/2015 Call 10.250 0.025 0.025 0.000   1,012 0.050
CCLX27 24/09/2015 Put 10.250 1.485 1.485 0.000   150 1.380
CCLEG9 24/09/2015 Call 10.500 0.015 0.015 0.000   3,750 0.030
CCLEH9 24/09/2015 Put 10.500 1.725 1.725 0.000   0 1.620
CCLXD7 24/09/2015 Call 10.750 0.008 0.008 0.000   3,995 0.020
CCLXF7 24/09/2015 Put 10.750 1.970 1.970 0.000   0 1.860
CCLKJ8 24/09/2015 Call 10.760 0.008 0.008 0.000   1 0.020
CCLKI8 24/09/2015 Put 10.760 1.965 1.965 0.000   265 1.855
CCLEO9 24/09/2015 Call 11.000 0.005 0.005 0.000   475 0.015
CCLEP9 24/09/2015 Put 11.000 2.215 2.215 0.000   0 2.105
CCLKG8 24/09/2015 Call 11.010 0.005 0.005 0.000   0 0.015
CCLKH8 24/09/2015 Put 11.010 2.210 2.210 0.000   425 2.100
CCLC98 24/09/2015 Call 11.250 0.003 0.003 0.000   0 0.009
CCLCF8 24/09/2015 Put 11.250 2.465 2.465 0.000   0 2.350
CCLRK8 24/09/2015 Call 11.260 0.003 0.003 0.000   0 0.009
CCLRL8 24/09/2015 Put 11.260 2.455 2.455 0.000   0 2.340
CCLE99 24/09/2015 Call 11.500 0.002 0.002 0.000   630 0.005
CCLEF9 24/09/2015 Put 11.500 2.710 2.710 0.000   0 2.595
CCLKY8 24/09/2015 Call 11.750 0.001 0.001 0.000   297 0.003
CCLKZ8 24/09/2015 Put 11.750 2.960 2.960 0.000   0 2.840
CCLPV8 24/09/2015 Call 11.760 0.001 0.001 0.000   0 0.003
CCLPW8 24/09/2015 Put 11.760 2.955 2.955 0.000   110 2.835
CCLE59 24/09/2015 Call 12.000 0.001 0.001 0.000   300 0.002
CCLE69 24/09/2015 Put 12.000 3.210 3.210 0.000   1,015 3.090
CCLFK8 24/09/2015 Call 12.010 0.001 0.001 0.000   0 0.002
CCLFJ8 24/09/2015 Put 12.010 3.200 3.200 0.000   110 3.080
CCLLJ8 24/09/2015 Call 12.250 0.000 0.000 0.000   0 0.001
CCLLK8 24/09/2015 Put 12.250 3.460 3.460 0.000   0 3.340
CCLEM9 24/09/2015 Call 12.500 0.000 0.000 0.000   10 0.001
CCLEN9 24/09/2015 Put 12.500 3.710 3.710 0.000   20 3.590
CCLP78 24/09/2015 Call 12.750 0.000 0.000 0.000   0 0.000
CCLP88 24/09/2015 Put 12.750 3.960 3.960 0.000   0 3.840
CCLE39 24/09/2015 Call 13.000 0.000 0.000 0.000   0 0.000
CCLE49 24/09/2015 Put 13.000 4.210 4.210 0.000   165 4.090
CCLEI9 24/09/2015 Call 13.500 0.000 0.000 0.000   0 0.000
CCLEJ9 24/09/2015 Put 13.500 4.710 4.710 0.000   0 4.585
CCLR88 24/09/2015 Call 15.010 0.000 0.000 0.000   0 0.000
CCLR78 24/09/2015 Put 15.010 6.190 6.190 0.000   0 6.070
CCLR98 24/09/2015 Call 15.510 0.000 0.000 0.000   0 0.000
CCLRF8 24/09/2015 Put 15.510 6.690 6.690 0.000   64 6.570
CCLV88 29/10/2015 Call 7.250 1.745 1.745 0.000   0 1.865
CCLV98 29/10/2015 Put 7.250 0.020 0.020 0.000   0 0.015
CCLT88 29/10/2015 Call 7.500 1.495 1.495 0.000   0 1.620
CCLT98 29/10/2015 Put 7.500 0.035 0.035 0.000   0 0.030
CCLTE8 29/10/2015 Call 7.750 1.255 1.255 0.000   0 1.380
CCLTF8 29/10/2015 Put 7.750 0.050 0.090 0.000   200 0.055
CCLSL8 29/10/2015 Call 8.000 1.025 1.025 0.000   0 1.145
CCLSM8 29/10/2015 Put 8.000 0.090 0.130 0.000   150 0.090
CCLSR8 29/10/2015 Call 8.250 0.810 0.810 0.000   0 0.930
CCLSS8 29/10/2015 Put 8.250 0.150 0.185 0.000   114 0.145
CCLSX8 29/10/2015 Call 8.500 0.615 0.675 0.000   0 0.730
CCLSY8 29/10/2015 Put 8.500 0.225 0.265 0.000   197 0.215
CCLT48 29/10/2015 Call 8.750 0.455 0.500 0.000   50 0.555
CCLT58 29/10/2015 Put 8.750 0.330 0.365 0.000   100 0.310
CCLSN8 29/10/2015 Call 9.000 0.325 0.365 0.000   0 0.410
CCLSO8 29/10/2015 Put 9.000 0.455 0.500 0.000   0 0.430
CCLST8 29/10/2015 Call 9.250 0.225 0.265 0.000   0 0.300
CCLSU8 29/10/2015 Put 9.250 0.615 0.660 0.000   0 0.580
CCLTA8 29/10/2015 Call 9.500 0.155 0.195 0.000   60 0.215
CCLTB8 29/10/2015 Put 9.500 0.795 0.850 0.000   0 0.755
CCLSV8 29/10/2015 Call 9.750 0.105 0.145 0.000   530 0.155
CCLSW8 29/10/2015 Put 9.750 0.995 1.055 0.000   0 0.950
CCLT28 29/10/2015 Call 10.000 0.070 0.110 0.000   0 0.115
CCLT38 29/10/2015 Put 10.000 1.265 1.265 0.000   0 1.165
CCLT68 29/10/2015 Call 10.250 0.050 0.085 0.000   0 0.085
CCLT78 29/10/2015 Put 10.250 1.490 1.490 0.000   0 1.390
CCLTC8 29/10/2015 Call 10.500 0.035 0.035 0.000   0 0.065
CCLTD8 29/10/2015 Put 10.500 1.730 1.730 0.000   0 1.625
CCLSP8 29/10/2015 Call 10.750 0.020 0.020 0.000   0 0.045
CCLSQ8 29/10/2015 Put 10.750 1.970 1.970 0.000   0 1.860
CCLSZ8 29/10/2015 Call 11.000 0.015 0.015 0.000   0 0.030
CCLT18 29/10/2015 Put 11.000 2.215 2.215 0.000   0 2.100
CCLVK8 29/10/2015 Call 11.250 0.010 0.010 0.000   0 0.020
CCLVL8 29/10/2015 Put 11.250 2.460 2.460 0.000   0 2.345
CCLVA8 26/11/2015 Call 7.250 1.745 1.745 0.000   0 1.865
CCLVB8 26/11/2015 Put 7.250 0.035 0.035 0.000   0 0.030
CCLTW8 26/11/2015 Call 7.500 1.500 1.500 0.000   0 1.620
CCLTX8 26/11/2015 Put 7.500 0.055 0.055 0.000   0 0.050
CCLTI8 26/11/2015 Call 7.750 1.260 1.260 0.000   0 1.385
CCLTJ8 26/11/2015 Put 7.750 0.090 0.090 0.000   0 0.080
CCLU78 26/11/2015 Call 8.000 1.040 1.040 0.000   0 1.160
CCLU88 26/11/2015 Put 8.000 0.140 0.140 0.000   0 0.120
CCLU38 26/11/2015 Call 8.250 0.835 0.835 0.000   0 0.950
CCLU48 26/11/2015 Put 8.250 0.205 0.205 0.000   0 0.175
CCLTO8 26/11/2015 Call 8.500 0.655 0.655 0.000   0 0.755
CCLTP8 26/11/2015 Put 8.500 0.290 0.290 0.000   0 0.250
CCLU58 26/11/2015 Call 8.750 0.500 0.500 0.000   0 0.590
CCLU68 26/11/2015 Put 8.750 0.400 0.400 0.000   0 0.350
CCLTU8 26/11/2015 Call 9.000 0.375 0.375 0.000   0 0.455
CCLTV8 26/11/2015 Put 9.000 0.535 0.535 0.000   0 0.470
CCLTQ8 26/11/2015 Call 9.250 0.280 0.280 0.000   0 0.345
CCLTR8 26/11/2015 Put 9.250 0.690 0.690 0.000   0 0.620
CCLTG8 26/11/2015 Call 9.500 0.205 0.205 0.000   0 0.260
CCLTH8 26/11/2015 Put 9.500 0.870 0.870 0.000   13 0.790
CCLTY8 26/11/2015 Call 9.750 0.150 0.150 0.000   0 0.195
CCLTZ8 26/11/2015 Put 9.750 1.065 1.065 0.000   0 0.980
CCLTS8 26/11/2015 Call 10.000 0.105 0.105 0.000   0 0.145
CCLTT8 26/11/2015 Put 10.000 1.275 1.275 0.000   0 1.185
CCLTM8 26/11/2015 Call 10.250 0.075 0.075 0.000   0 0.110
CCLTN8 26/11/2015 Put 10.250 1.500 1.500 0.000   0 1.405
CCLTK8 26/11/2015 Call 10.500 0.055 0.055 0.000   1,000 0.085
CCLTL8 26/11/2015 Put 10.500 1.730 1.730 0.000   0 1.630
CCLU98 26/11/2015 Call 10.750 0.040 0.040 0.000   0 0.065
CCLUA8 26/11/2015 Put 10.750 1.970 1.970 0.000   0 1.860
CCLU18 26/11/2015 Call 11.000 0.025 0.025 0.000   0 0.050
CCLU28 26/11/2015 Put 11.000 2.215 2.215 0.000   0 2.100
CCLVM8 26/11/2015 Call 11.250 0.020 0.020 0.000   0 0.035
CCLVN8 26/11/2015 Put 11.250 2.460 2.460 0.000   0 2.340
CCLT77 17/12/2015 Call 6.970 2.025 2.025 0.000   0 2.145
CCLT87 17/12/2015 Put 6.970 0.025 0.025 0.000   0 0.025
CCLFR8 17/12/2015 Call 7.220 1.775 1.775 0.000   0 1.895
CCLFS8 17/12/2015 Put 7.220 0.040 0.040 0.000   0 0.045
CCLR87 17/12/2015 Call 7.460 1.545 1.545 0.000   0 1.660
CCLR97 17/12/2015 Put 7.460 0.065 0.065 0.000   150 0.070
CCLYK7 17/12/2015 Call 7.710 1.305 1.305 0.000   0 1.420
CCLYL7 17/12/2015 Put 7.710 0.100 0.100 0.000   150 0.100
CCLVH8 17/12/2015 Call 7.720 1.230 1.230 0.000   0 1.340
CCLVG8 17/12/2015 Put 7.720 0.100 0.100 0.000   50 0.100
CCLR47 17/12/2015 Call 7.960 1.085 1.085 0.000   25 1.195
CCLR57 17/12/2015 Put 7.960 0.150 0.150 0.000   0 0.145
CCLXM7 17/12/2015 Call 8.210 0.880 0.880 0.000   0 0.990
CCLXN7 17/12/2015 Put 8.210 0.220 0.220 0.000   300 0.205
CCLRF7 17/12/2015 Call 8.460 0.705 0.705 0.000   0 0.805
CCLRG7 17/12/2015 Put 8.460 0.305 0.305 0.000   0 0.275
CCLXI7 17/12/2015 Call 8.710 0.555 0.555 0.000   0 0.645
CCLXJ7 17/12/2015 Put 8.710 0.410 0.410 0.000   0 0.370
CCLR27 17/12/2015 Call 8.960 0.430 0.430 0.000   0 0.510
CCLR37 17/12/2015 Put 8.960 0.535 0.535 0.000   0 0.490
CCLXK7 17/12/2015 Call 9.210 0.330 0.330 0.000   0 0.400
CCLXL7 17/12/2015 Put 9.210 0.690 0.690 0.000   70 0.625
CCLS39 17/12/2015 Call 9.460 0.250 0.250 0.000   150 0.310
CCLS49 17/12/2015 Put 9.460 0.860 0.860 0.000   104 0.790
CCLXG7 17/12/2015 Call 9.710 0.185 0.185 0.000   65 0.240
CCLXH7 17/12/2015 Put 9.710 1.050 1.050 0.000   170 0.970
CCLJV8 17/12/2015 Call 9.720 0.185 0.185 0.000   0 0.235
CCLJY8 17/12/2015 Put 9.720 1.035 1.035 0.000   0 0.960
CCLQ59 17/12/2015 Call 9.960 0.140 0.140 0.000   10 0.185
CCLQ69 17/12/2015 Put 9.960 1.255 1.255 0.000   225 1.170
CCLJZ8 17/12/2015 Call 9.970 0.135 0.135 0.000   0 0.185
CCLK18 17/12/2015 Put 9.970 1.235 1.235 0.000   0 1.155
CCLC18 17/12/2015 Call 10.200 0.105 0.105 0.000   350 0.150
CCLC28 17/12/2015 Put 10.200 1.465 1.465 0.000   30 1.375
CCLQZ7 17/12/2015 Call 10.450 0.075 0.075 0.000   152 0.120
CCLR17 17/12/2015 Put 10.450 1.690 1.690 0.000   0 1.600
CCLFP8 17/12/2015 Call 10.700 0.055 0.055 0.000   346 0.095
CCLFQ8 17/12/2015 Put 10.700 1.930 1.930 0.000   0 1.830
CCLKP8 17/12/2015 Call 10.710 0.055 0.055 0.000   0 0.095
CCLKO8 17/12/2015 Put 10.710 1.890 1.890 0.000   1,095 1.800
CCLR67 17/12/2015 Call 10.950 0.040 0.040 0.000   0 0.075
CCLR77 17/12/2015 Put 10.950 2.170 2.170 0.000   601 2.065
CCLKM8 17/12/2015 Call 10.960 0.040 0.040 0.000   0 0.075
CCLKN8 17/12/2015 Put 10.960 2.125 2.125 0.000   100 2.030
CCLGW8 17/12/2015 Call 11.200 0.030 0.030 0.000   0 0.055
CCLGX8 17/12/2015 Put 11.200 2.415 2.415 0.000   0 2.305
CCLQX7 17/12/2015 Call 11.450 0.020 0.020 0.000   20 0.040
CCLQY7 17/12/2015 Put 11.450 2.660 2.660 0.000   0 2.545
CCLKE8 17/12/2015 Call 11.700 0.015 0.015 0.000   0 0.030
CCLKF8 17/12/2015 Put 11.700 2.910 2.910 0.000   0 2.790
CCLTX7 17/12/2015 Call 11.950 0.010 0.010 0.000   40 0.020
CCLTY7 17/12/2015 Put 11.950 3.160 3.160 0.000   0 3.040
CCLFM8 17/12/2015 Call 11.960 0.010 0.010 0.000   0 0.020
CCLFL8 17/12/2015 Put 11.960 3.095 3.095 0.000   25 2.975
CCLLL8 17/12/2015 Call 12.190 0.007 0.007 0.000   0 0.015
CCLLM8 17/12/2015 Put 12.190 3.400 3.400 0.000   0 3.280
CCLYK8 17/12/2015 Call 12.440 0.004 0.004 0.000   159 0.010
CCLYL8 17/12/2015 Put 12.440 3.650 3.650 0.000   0 3.530
CCLLR8 17/12/2015 Call 12.450 0.004 0.004 0.000   0 0.010
CCLLS8 17/12/2015 Put 12.450 3.575 3.575 0.000   48 3.460
CCLP98 17/12/2015 Call 12.690 0.003 0.003 0.000   0 0.007
CCLPK8 17/12/2015 Put 12.690 3.895 3.895 0.000   0 3.775
CCLN18 17/12/2015 Call 12.730 0.003 0.003 0.000   0 0.007
CCLMZ8 17/12/2015 Put 12.730 3.855 3.855 0.000   134 3.735
CCLYM7 23/03/2016 Call 6.500 2.490 2.490 0.000   0 2.610
CCLYN7 23/03/2016 Put 6.500 0.060 0.060 0.000   80 0.045
CCLXQ7 23/03/2016 Call 7.000 1.995 1.995 0.000   0 2.115
CCLXR7 23/03/2016 Put 7.000 0.105 0.105 0.000   32 0.080
CCLVC8 23/03/2016 Call 7.250 1.750 1.750 0.000   0 1.870
CCLVD8 23/03/2016 Put 7.250 0.140 0.140 0.000   0 0.110
CCLXZ7 23/03/2016 Call 7.500 1.515 1.515 0.000   0 1.635
CCLY17 23/03/2016 Put 7.500 0.190 0.190 0.000   80 0.150
CCLRY8 23/03/2016 Call 7.750 1.290 1.290 0.000   0 1.410
CCLRZ8 23/03/2016 Put 7.750 0.250 0.250 0.000   50 0.200
CCLXS7 23/03/2016 Call 8.000 1.090 1.090 0.000   0 1.210
CCLXT7 23/03/2016 Put 8.000 0.260 0.350 0.000   42 0.265
CCLR38 23/03/2016 Call 8.250 0.910 0.910 0.000   0 1.025
CCLR48 23/03/2016 Put 8.250 0.405 0.405 0.000   0 0.345
CCLXU7 23/03/2016 Call 8.500 0.750 0.750 0.000   0 0.860
CCLXV7 23/03/2016 Put 8.500 0.435 0.555 0.000   0 0.440
CCLQY8 23/03/2016 Call 8.750 0.610 0.610 0.000   0 0.715
CCLQZ8 23/03/2016 Put 8.750 0.630 0.630 0.000   0 0.550
CCLXO7 23/03/2016 Call 9.000 0.495 0.495 0.000   4 0.585
CCLXP7 23/03/2016 Put 9.000 0.680 0.820 0.000   160 0.680
CCLPX8 23/03/2016 Call 9.250 0.395 0.395 0.000   31 0.480
CCLPY8 23/03/2016 Put 9.250 0.925 0.925 0.000   0 0.830
CCLY67 23/03/2016 Call 9.500 0.000 0.000 0.355 150 0 0.390
CCLY77 23/03/2016 Put 9.500 1.100 1.100 0.000   20 0.995
CCLS18 23/03/2016 Call 9.510 0.255 0.255 0.000   0 0.320
CCLS28 23/03/2016 Put 9.510 1.100 1.100 0.000   0 0.990
CCLQ88 23/03/2016 Call 9.750 0.250 0.250 0.000   12 0.315
CCLQ98 23/03/2016 Put 9.750 1.290 1.290 0.000   20 1.175
CCLS48 23/03/2016 Call 9.760 0.200 0.200 0.000   0 0.260
CCLS38 23/03/2016 Put 9.760 1.290 1.290 0.000   0 1.175
CCLXW7 23/03/2016 Call 10.000 0.195 0.195 0.000   0 0.255
CCLXY7 23/03/2016 Put 10.000 1.495 1.495 0.000   0 1.375
CCLS58 23/03/2016 Call 10.010 0.160 0.160 0.000   0 0.210
CCLS68 23/03/2016 Put 10.010 1.490 1.490 0.000   0 1.370
CCLPZ8 23/03/2016 Call 10.250 0.155 0.155 0.000   0 0.210
CCLQ18 23/03/2016 Put 10.250 1.710 1.710 0.000   0 1.585
CCLS88 23/03/2016 Call 10.260 0.125 0.125 0.000   0 0.175
CCLS78 23/03/2016 Put 10.260 1.710 1.710 0.000   0 1.580
CCLY47 23/03/2016 Call 10.500 0.120 0.120 0.000   0 0.170
CCLY57 23/03/2016 Put 10.500 1.940 1.940 0.000   0 1.810
CCLS98 23/03/2016 Call 10.510 0.100 0.100 0.000   0 0.145
CCLSA8 23/03/2016 Put 10.510 1.935 1.935 0.000   0 1.805
CCLQA8 23/03/2016 Call 10.750 0.095 0.095 0.000   0 0.140
CCLQB8 23/03/2016 Put 10.750 2.170 2.170 0.000   0 2.040
CCLY27 23/03/2016 Call 11.000 0.075 0.075 0.000   0 0.120
CCLY37 23/03/2016 Put 11.000 2.410 2.410 0.000   0 2.280
CCLQ28 23/03/2016 Call 11.250 0.060 0.060 0.000   0 0.095
CCLQ38 23/03/2016 Put 11.250 2.650 2.650 0.000   0 2.525
CCLC38 23/03/2016 Call 11.500 0.045 0.045 0.000   0 0.080
CCLC48 23/03/2016 Put 11.500 2.895 2.895 0.000   0 2.770
CCLQ68 23/03/2016 Call 11.750 0.035 0.035 0.000   150 0.065
CCLQ78 23/03/2016 Put 11.750 3.140 3.140 0.000   0 3.015
CCLK88 23/03/2016 Call 12.000 0.030 0.030 0.000   0 0.055
CCLK98 23/03/2016 Put 12.000 3.385 3.385 0.000   0 3.260
CCLQ48 23/03/2016 Call 12.250 0.025 0.025 0.000   167 0.045
CCLQ58 23/03/2016 Put 12.250 3.630 3.630 0.000   0 3.510
CCLLN8 23/03/2016 Call 12.500 0.020 0.020 0.000   0 0.035
CCLLO8 23/03/2016 Put 12.500 3.875 3.875 0.000   0 3.755
CCLQW8 23/03/2016 Call 12.750 0.015 0.015 0.000   0 0.030
CCLQX8 23/03/2016 Put 12.750 4.125 4.125 0.000   0 4.005
CCLPL8 23/03/2016 Call 13.000 0.010 0.010 0.000   0 0.025
CCLPM8 23/03/2016 Put 13.000 4.370 4.370 0.000   0 4.250
CCLG28 23/06/2016 Call 7.000 1.995 1.995 0.000   0 2.120
CCLG38 23/06/2016 Put 7.000 0.120 0.120 0.000   60 0.120
CCLVE8 23/06/2016 Call 7.250 1.755 1.755 0.000   0 1.880
CCLVF8 23/06/2016 Put 7.250 0.160 0.160 0.000   0 0.155
CCLFZ8 23/06/2016 Call 7.500 1.525 1.525 0.000   0 1.650
CCLG18 23/06/2016 Put 7.500 0.210 0.210 0.000   0 0.205
CCLUF8 23/06/2016 Call 7.750 1.315 1.315 0.000   0 1.440
CCLUG8 23/06/2016 Put 7.750 0.275 0.275 0.000   0 0.265
CCLG68 23/06/2016 Call 8.000 1.125 1.125 0.000   0 1.255
CCLG78 23/06/2016 Put 8.000 0.350 0.350 0.000   60 0.335
CCLUB8 23/06/2016 Call 8.250 0.960 0.960 0.000   0 1.080
CCLUC8 23/06/2016 Put 8.250 0.440 0.440 0.000   0 0.420
CCLFX8 23/06/2016 Call 8.500 0.805 0.805 0.000   0 0.925
CCLFY8 23/06/2016 Put 8.500 0.540 0.540 0.000   0 0.520
CCLUD8 23/06/2016 Call 8.750 0.675 0.675 0.000   0 0.785
CCLUE8 23/06/2016 Put 8.750 0.660 0.660 0.000   0 0.630
CCLY19 23/06/2016 Call 9.000 0.565 0.565 0.000   0 0.660
CCLY29 23/06/2016 Put 9.000 0.800 0.800 0.000   290 0.760
CCLUJ8 23/06/2016 Call 9.250 0.465 0.465 0.000   0 0.550
CCLUK8 23/06/2016 Put 9.250 0.955 0.955 0.000   0 0.900
CCLS59 23/06/2016 Call 9.500 0.380 0.380 0.000   0 0.460
CCLS69 23/06/2016 Put 9.500 1.125 1.125 0.000   40 1.060
CCLUL8 23/06/2016 Call 9.750 0.310 0.310 0.000   0 0.380
CCLUM8 23/06/2016 Put 9.750 1.310 1.310 0.000   0 1.235
CCLFV8 23/06/2016 Call 10.000 0.255 0.255 0.000   0 0.320
CCLFW8 23/06/2016 Put 10.000 1.510 1.510 0.000   1,050 1.425
CCLUH8 23/06/2016 Call 10.250 0.205 0.205 0.000   0 0.270
CCLUI8 23/06/2016 Put 10.250 1.720 1.720 0.000   0 1.625
CCLG48 23/06/2016 Call 10.500 0.165 0.165 0.000   0 0.230
CCLG58 23/06/2016 Put 10.500 1.945 1.945 0.000   0 1.840
CCLUN8 23/06/2016 Call 10.750 0.135 0.135 0.000   0 0.195
CCLUO8 23/06/2016 Put 10.750 2.175 2.175 0.000   0 2.065
CCLFT8 23/06/2016 Call 11.000 0.110 0.110 0.000   1,000 0.165
CCLFU8 23/06/2016 Put 11.000 2.410 2.410 0.000   0 2.295
CCLVO8 23/06/2016 Call 11.250 0.085 0.085 0.000   0 0.135
CCLVP8 23/06/2016 Put 11.250 2.655 2.655 0.000   0 2.535
CCLGM8 23/06/2016 Call 11.500 0.070 0.070 0.000   0 0.115
CCLGN8 23/06/2016 Put 11.500 2.895 2.895 0.000   0 2.780
CCLKA8 23/06/2016 Call 12.000 0.045 0.045 0.000   0 0.075
CCLKB8 23/06/2016 Put 12.000 3.385 3.385 0.000   80 3.265
CCLLP8 23/06/2016 Call 12.500 0.030 0.030 0.000   0 0.050
CCLLQ8 23/06/2016 Put 12.500 3.880 3.880 0.000   0 3.760
CCLPN8 23/06/2016 Call 13.000 0.020 0.020 0.000   0 0.030
CCLPO8 23/06/2016 Put 13.000 4.375 4.375 0.000   0 4.250
CCLSF8 29/09/2016 Call 7.000 2.015 2.015 0.000   0 2.120
CCLSG8 29/09/2016 Put 7.000 0.230 0.230 0.000   0 0.175
CCLRS8 29/09/2016 Call 7.500 1.590 1.590 0.000   0 1.670
CCLRT8 29/09/2016 Put 7.500 0.345 0.345 0.000   0 0.285
CCLR58 29/09/2016 Call 8.000 1.235 1.235 0.000   0 1.280
CCLR68 29/09/2016 Put 8.000 0.515 0.515 0.000   0 0.425
CCLQE8 29/09/2016 Call 8.500 0.945 0.945 0.000   0 0.960
CCLQF8 29/09/2016 Put 8.500 0.730 0.730 0.000   0 0.620
CCLQG8 29/09/2016 Call 9.000 0.705 0.705 0.000   0 0.710
CCLQH8 29/09/2016 Put 9.000 1.000 1.000 0.000   0 0.865
CCLQM8 29/09/2016 Call 9.500 0.520 0.520 0.000   0 0.515
CCLQN8 29/09/2016 Put 9.500 1.330 1.330 0.000   0 1.185
CCLQS8 29/09/2016 Call 10.000 0.385 0.385 0.000   0 0.380
CCLQT8 29/09/2016 Put 10.000 1.700 1.700 0.000   0 1.555
CCLQI8 29/09/2016 Call 10.500 0.280 0.280 0.000   0 0.280
CCLQJ8 29/09/2016 Put 10.500 2.120 2.120 0.000   0 1.970
CCLQQ8 29/09/2016 Call 11.000 0.205 0.205 0.000   20 0.210
CCLQR8 29/09/2016 Put 11.000 2.560 2.560 0.000   0 2.425
CCLQC8 29/09/2016 Call 11.500 0.150 0.150 0.000   0 0.155
CCLQD8 29/09/2016 Put 11.500 3.025 3.025 0.000   0 2.895
CCLQO8 29/09/2016 Call 12.000 0.110 0.110 0.000   0 0.110
CCLQP8 29/09/2016 Put 12.000 3.500 3.500 0.000   0 3.375
CCLQK8 29/09/2016 Call 12.500 0.080 0.080 0.000   0 0.080
CCLQL8 29/09/2016 Put 12.500 3.985 3.985 0.000   0 3.860
CCLQU8 29/09/2016 Call 13.000 0.060 0.060 0.000   0 0.060
CCLQV8 29/09/2016 Put 13.000 4.470 4.470 0.000   0 4.345
CCLV28 22/12/2016 Call 7.000 2.005 2.005 0.000   0 2.130
CCLV38 22/12/2016 Put 7.000 0.215 0.215 0.000   0 0.210
CCLUV8 22/12/2016 Call 7.500 1.565 1.565 0.000   0 1.700
CCLUW8 22/12/2016 Put 7.500 0.335 0.335 0.000   0 0.330
CCLUZ8 22/12/2016 Call 8.000 1.210 1.210 0.000   0 1.335
CCLV18 22/12/2016 Put 8.000 0.500 0.500 0.000   0 0.480
CCLUT8 22/12/2016 Call 8.500 0.910 0.910 0.000   0 1.030
CCLUU8 22/12/2016 Put 8.500 0.710 0.710 0.000   0 0.685
CCLUX8 22/12/2016 Call 9.000 0.675 0.675 0.000   0 0.780
CCLUY8 22/12/2016 Put 9.000 0.980 0.980 0.000   0 0.935
CCLUR8 22/12/2016 Call 9.500 0.490 0.490 0.000   0 0.585
CCLUS8 22/12/2016 Put 9.500 1.310 1.310 0.000   0 1.230
CCLV89 22/12/2016 Call 10.000 0.350 0.350 0.000   95 0.440
CCLV99 22/12/2016 Put 10.000 1.690 1.690 0.000   100 1.570
CCLMX7 22/12/2016 Call 10.500 0.250 0.250 0.000   0 0.330
CCLMW7 22/12/2016 Put 10.500 2.115 2.115 0.000   0 1.970
CCLMY7 22/12/2016 Call 11.000 0.180 0.180 0.000   0 0.250
CCLMZ7 22/12/2016 Put 11.000 2.565 2.565 0.000   0 2.420
CCLUP8 22/12/2016 Call 11.500 0.125 0.125 0.000   0 0.185
CCLUQ8 22/12/2016 Put 11.500 3.035 3.035 0.000   0 2.895
CCLSH8 22/12/2016 Call 13.010 0.045 0.045 0.000   0 0.075
CCLSI8 22/12/2016 Put 13.010 4.410 4.410 0.000   232 4.285
CCLVC9 22/12/2016 Call 14.500 0.015 0.015 0.000   100 0.030
CCLVN9 22/12/2016 Put 14.500 5.940 5.940 0.000   0 5.820

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.