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 10.250 Up 0.100 10.020 10.270 10.080 10.265 9.990 3,793,581 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLYA9 27/10/2016 Call 6.250 4.005 4.005 0.000   0 4.005
CCLYB9 27/10/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLXW9 27/10/2016 Call 6.500 3.755 3.755 0.000   0 3.755
CCLXY9 27/10/2016 Put 6.500 0.000 0.000 0.000   0 0.000
CCLVI9 27/10/2016 Call 6.750 3.510 3.510 0.000   0 3.510
CCLVJ9 27/10/2016 Put 6.750 0.000 0.000 0.000   0 0.000
CCLV59 27/10/2016 Call 7.000 3.260 3.260 0.000   0 3.260
CCLV69 27/10/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CCLVP9 27/10/2016 Call 7.250 3.010 3.010 0.000   0 3.010
CCLVQ9 27/10/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CCLVT9 27/10/2016 Call 7.500 2.760 2.760 0.000   0 2.760
CCLVU9 27/10/2016 Put 7.500 0.000 0.000 0.000   0 0.000
CCLVB9 27/10/2016 Call 7.750 2.510 2.510 0.000   0 2.510
CCLVD9 27/10/2016 Put 7.750 0.000 0.000 0.000   0 0.000
CCLV19 27/10/2016 Call 8.000 2.260 2.260 0.000   0 2.260
CCLV29 27/10/2016 Put 8.000 0.000 0.000 0.000   17 0.000
CCLVG9 27/10/2016 Call 8.250 2.010 2.010 0.000   0 2.010
CCLVH9 27/10/2016 Put 8.250 0.000 0.000 0.000   125 0.000
CCLVR9 27/10/2016 Call 8.500 1.760 1.760 0.000   0 1.760
CCLVS9 27/10/2016 Put 8.500 0.000 0.000 0.000   400 0.000
CCLD57 27/10/2016 Call 8.510 1.750 1.750 0.000   0 1.750
CCLD67 27/10/2016 Put 8.510 0.000 0.000 0.000   0 0.000
CCLV79 27/10/2016 Call 8.750 1.510 1.510 0.000   0 1.510
CCLVA9 27/10/2016 Put 8.750 0.000 0.000 0.000   53 0.000
CCLD87 27/10/2016 Call 8.760 1.500 1.500 0.000   0 1.500
CCLD77 27/10/2016 Put 8.760 0.000 0.000 0.000   0 0.000
CCLUY9 27/10/2016 Call 9.000 1.260 1.260 0.000   0 1.260
CCLUZ9 27/10/2016 Put 9.000 0.002 0.002 0.000   300 0.002
CCLVK9 27/10/2016 Call 9.250 1.015 1.015 0.000   100 1.015
CCLVL9 27/10/2016 Put 9.250 0.006 0.006 0.000   300 0.006
CCLBL7 27/10/2016 Call 9.260 1.005 1.005 0.000   200 1.005
CCLBM7 27/10/2016 Put 9.260 0.006 0.006 0.000   300 0.006
CCLVE9 27/10/2016 Call 9.500 0.775 0.775 0.000   5,404 0.775
CCLVF9 27/10/2016 Put 9.500 0.020 0.020 0.000   16 0.020
CCLBP7 27/10/2016 Call 9.510 0.765 0.765 0.000   0 0.765
CCLBO7 27/10/2016 Put 9.510 0.020 0.020 0.000   0 0.020
CCLV39 27/10/2016 Call 9.750 0.555 0.555 0.000   3,333 0.555
CCLV49 27/10/2016 Put 9.750 0.050 0.050 0.000   200 0.050
CCLUW9 27/10/2016 Call 10.000 0.360 0.360 0.310 75 543 0.360
CCLUX9 27/10/2016 Put 10.000 0.110 0.110 0.000   40 0.110
CCLVM9 27/10/2016 Call 10.250 0.205 0.205 0.000   70 0.205
CCLVO9 27/10/2016 Put 10.250 0.210 0.210 0.000   0 0.210
CCLYS9 27/10/2016 Call 10.500 0.100 0.100 0.000 22 121 0.100
CCLYT9 27/10/2016 Put 10.500 0.360 0.360 0.000   0 0.360
CCLYZ9 27/10/2016 Call 10.750 0.040 0.040 0.000   0 0.040
CCLZ19 27/10/2016 Put 10.750 0.550 0.550 0.000   0 0.550
CCLZ69 27/10/2016 Call 11.000 0.015 0.015 0.000   0 0.015
CCLZ79 27/10/2016 Put 11.000 0.775 0.775 0.000   0 0.775
CCLBS7 27/10/2016 Call 11.250 0.005 0.005 0.000   0 0.005
CCLBT7 27/10/2016 Put 11.250 1.010 1.010 0.000   0 1.010
CCLDL7 27/10/2016 Call 11.500 0.001 0.001 0.000   0 0.001
CCLDM7 27/10/2016 Put 11.500 1.260 1.260 0.000   0 1.260
CCLDT7 27/10/2016 Call 11.750 0.000 0.000 0.000   0 0.000
CCLDU7 27/10/2016 Put 11.750 1.505 1.505 0.000   0 1.505
CCLEV7 27/10/2016 Call 12.000 0.000 0.000 0.000   0 0.000
CCLEW7 27/10/2016 Put 12.000 1.755 1.755 0.000   0 1.755
CCLYC9 24/11/2016 Call 6.250 4.015 4.015 0.000   0 4.015
CCLYD9 24/11/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLXZ9 24/11/2016 Call 6.500 3.770 3.770 0.000   0 3.770
CCLY39 24/11/2016 Put 6.500 0.000 0.000 0.000   0 0.000
CCLWG9 24/11/2016 Call 6.750 3.520 3.520 0.000   0 3.520
CCLWH9 24/11/2016 Put 6.750 0.000 0.000 0.000   0 0.000
CCLW69 24/11/2016 Call 7.000 3.270 3.270 0.000   0 3.270
CCLW79 24/11/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CCLVZ9 24/11/2016 Call 7.250 3.020 3.020 0.000   0 3.020
CCLW19 24/11/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CCLVV9 24/11/2016 Call 7.500 2.770 2.770 0.000   0 2.770
CCLVW9 24/11/2016 Put 7.500 0.000 0.000 0.000   0 0.000
CCLWO9 24/11/2016 Call 7.750 2.520 2.520 0.000   0 2.520
CCLWP9 24/11/2016 Put 7.750 0.000 0.000 0.000   0 0.000
CCLW89 24/11/2016 Call 8.000 2.275 2.275 0.000   0 2.275
CCLW99 24/11/2016 Put 8.000 0.000 0.000 0.000   0 0.000
CCLW29 24/11/2016 Call 8.250 2.025 2.025 0.000   0 2.025
CCLW39 24/11/2016 Put 8.250 0.001 0.001 0.000   20 0.001
CCLWA9 24/11/2016 Call 8.500 1.775 1.775 0.000   0 1.775
CCLWB9 24/11/2016 Put 8.500 0.003 0.003 0.000   40 0.003
CCLWI9 24/11/2016 Call 8.750 1.530 1.530 0.000   0 1.530
CCLWJ9 24/11/2016 Put 8.750 0.008 0.008 0.000   0 0.008
CCLWK9 24/11/2016 Call 9.000 1.290 1.290 0.000   0 1.290
CCLWL9 24/11/2016 Put 9.000 0.015 0.015 0.000   12 0.015
CCLW49 24/11/2016 Call 9.250 1.055 1.055 0.000   217 1.055
CCLW59 24/11/2016 Put 9.250 0.035 0.035 0.000   500 0.035
CCLBQ7 24/11/2016 Call 9.260 1.050 1.050 0.000   100 1.050
CCLBR7 24/11/2016 Put 9.260 0.035 0.035 0.000   300 0.035
CCLWC9 24/11/2016 Call 9.500 0.835 0.835 0.000   235 0.835
CCLWD9 24/11/2016 Put 9.500 0.065 0.065 0.000   1,090 0.065
CCLEF7 24/11/2016 Call 9.510 0.825 0.825 0.000   900 0.825
CCLEG7 24/11/2016 Put 9.510 0.065 0.065 0.000   0 0.065
CCLWE9 24/11/2016 Call 9.750 0.630 0.630 0.000   64 0.630
CCLWF9 24/11/2016 Put 9.750 0.115 0.115 0.120 27 57 0.115
CCLET7 24/11/2016 Call 9.760 0.620 0.620 0.000   0 0.620
CCLEU7 24/11/2016 Put 9.760 0.115 0.115 0.000   0 0.115
CCLWM9 24/11/2016 Call 10.000 0.450 0.450 0.000   5,289 0.450
CCLWN9 24/11/2016 Put 10.000 0.185 0.185 0.180 30 80 0.185
CCLVX9 24/11/2016 Call 10.250 0.300 0.300 0.000   50 0.300
CCLVY9 24/11/2016 Put 10.250 0.290 0.290 0.000   0 0.290
CCLYU9 24/11/2016 Call 10.500 0.190 0.190 0.000   575 0.190
CCLYV9 24/11/2016 Put 10.500 0.430 0.430 0.000   590 0.430
CCLZ29 24/11/2016 Call 10.750 0.115 0.115 0.000 22 242 0.115
CCLZ39 24/11/2016 Put 10.750 0.605 0.605 0.000   0 0.605
CCLZ89 24/11/2016 Call 11.000 0.065 0.065 0.000   0 0.065
CCLZ99 24/11/2016 Put 11.000 0.805 0.805 0.000   0 0.805
CCLBU7 24/11/2016 Call 11.250 0.035 0.035 0.000   0 0.035
CCLBV7 24/11/2016 Put 11.250 1.025 1.025 0.000   0 1.025
CCLDN7 24/11/2016 Call 11.500 0.020 0.020 0.000   0 0.020
CCLDO7 24/11/2016 Put 11.500 1.265 1.265 0.000   0 1.265
CCLDV7 24/11/2016 Call 11.750 0.010 0.010 0.000   0 0.010
CCLDW7 24/11/2016 Put 11.750 1.510 1.510 0.000   0 1.510
CCLEX7 24/11/2016 Call 12.000 0.004 0.004 0.000   0 0.004
CCLEY7 24/11/2016 Put 12.000 1.760 1.760 0.000   0 1.760
CCLMA9 22/12/2016 Call 6.250 4.025 4.025 0.000   0 4.025
CCLMB9 22/12/2016 Put 6.250 0.000 0.000 0.000   0 0.000
CCLXP8 22/12/2016 Call 6.500 3.775 3.775 0.000   0 3.775
CCLXQ8 22/12/2016 Put 6.500 0.000 0.000 0.000   0 0.000
CCLLK9 22/12/2016 Call 6.750 3.530 3.530 0.000   0 3.530
CCLLL9 22/12/2016 Put 6.750 0.000 0.000 0.000   0 0.000
CCLV28 22/12/2016 Call 7.000 3.280 3.280 0.000   0 3.280
CCLV38 22/12/2016 Put 7.000 0.000 0.000 0.000   0 0.000
CCLJW9 22/12/2016 Call 7.250 3.030 3.030 0.000   12 3.030
CCLJX9 22/12/2016 Put 7.250 0.000 0.000 0.000   0 0.000
CCLUV8 22/12/2016 Call 7.500 2.785 2.785 0.000   0 2.785
CCLUW8 22/12/2016 Put 7.500 0.000 0.000 0.000   0 0.000
CCLSY9 22/12/2016 Call 7.510 2.775 2.775 0.000   0 2.775
CCLSZ9 22/12/2016 Put 7.510 0.000 0.000 0.000   30 0.000
CCLDS9 22/12/2016 Call 7.750 2.535 2.535 0.000   0 2.535
CCLDT9 22/12/2016 Put 7.750 0.001 0.001 0.000   85 0.001
CCLT29 22/12/2016 Call 7.760 2.525 2.525 0.000   0 2.525
CCLT19 22/12/2016 Put 7.760 0.001 0.001 0.000   60 0.001
CCLUZ8 22/12/2016 Call 8.000 2.290 2.290 0.000   0 2.290
CCLV18 22/12/2016 Put 8.000 0.002 0.002 0.000   0 0.002
CCLDU9 22/12/2016 Call 8.250 2.045 2.045 0.000   0 2.045
CCLDV9 22/12/2016 Put 8.250 0.005 0.005 0.000   0 0.005
CCLUT8 22/12/2016 Call 8.500 1.800 1.800 0.000   0 1.800
CCLUU8 22/12/2016 Put 8.500 0.010 0.010 0.000   0 0.010
CCLDQ9 22/12/2016 Call 8.750 1.560 1.560 0.000   10 1.560
CCLDR9 22/12/2016 Put 8.750 0.020 0.020 0.000   36 0.020
CCLUX8 22/12/2016 Call 9.000 1.325 1.325 0.000   431 1.325
CCLUY8 22/12/2016 Put 9.000 0.040 0.040 0.000   47 0.040
CCLDW9 22/12/2016 Call 9.250 1.100 1.100 0.000   194 1.100
CCLDX9 22/12/2016 Put 9.250 0.070 0.070 0.000   160 0.070
CCLUR8 22/12/2016 Call 9.500 0.890 0.890 0.000   5,659 0.890
CCLUS8 22/12/2016 Put 9.500 0.110 0.110 0.000   130 0.110
CCLYN8 22/12/2016 Call 9.510 0.880 0.880 0.000   517 0.880
CCLYO8 22/12/2016 Put 9.510 0.110 0.110 0.000   310 0.110
CCLYR8 22/12/2016 Call 9.750 0.695 0.695 0.000   190 0.695
CCLYS8 22/12/2016 Put 9.750 0.170 0.170 0.000   0 0.170
CCLYQ8 22/12/2016 Call 9.760 0.685 0.685 0.000   5,050 0.685
CCLYP8 22/12/2016 Put 9.760 0.175 0.175 0.000   0 0.175
CCLV89 22/12/2016 Call 10.000 0.520 0.520 0.000   408 0.520
CCLV99 22/12/2016 Put 10.000 0.255 0.255 0.000   320 0.255
CCLYU8 22/12/2016 Call 10.010 0.515 0.515 0.000   900 0.515
CCLYT8 22/12/2016 Put 10.010 0.255 0.255 0.000   45 0.255
CCLF99 22/12/2016 Call 10.250 0.375 0.375 0.000   52 0.375
CCLFF9 22/12/2016 Put 10.250 0.360 0.360 0.000   0 0.360
CCLMX7 22/12/2016 Call 10.500 0.260 0.260 0.000   124 0.260
CCLMW7 22/12/2016 Put 10.500 0.490 0.490 0.000   0 0.490
CCLJY9 22/12/2016 Call 10.750 0.175 0.175 0.150 15 15 0.175
CCLJZ9 22/12/2016 Put 10.750 0.650 0.650 0.000   0 0.650
CCLEH7 22/12/2016 Call 10.760 0.170 0.170 0.000   0 0.170
CCLEI7 22/12/2016 Put 10.760 0.650 0.650 0.000   0 0.650
CCLMY7 22/12/2016 Call 11.000 0.115 0.115 0.100 20 20 0.115
CCLMZ7 22/12/2016 Put 11.000 0.830 0.830 0.000   0 0.830
CCLUV9 22/12/2016 Call 11.010 0.110 0.110 0.000   0 0.110
CCLUU9 22/12/2016 Put 11.010 0.830 0.830 0.000   227 0.830
CCLBW7 22/12/2016 Call 11.250 0.070 0.070 0.000   0 0.070
CCLBX7 22/12/2016 Put 11.250 1.040 1.040 0.000   0 1.040
CCLUP8 22/12/2016 Call 11.500 0.045 0.045 0.000   20 0.045
CCLUQ8 22/12/2016 Put 11.500 1.265 1.265 0.000   0 1.265
CCLCX9 22/12/2016 Call 11.750 0.025 0.025 0.000   0 0.025
CCLCY9 22/12/2016 Put 11.750 1.500 1.500 0.000   20 1.500
CCLXU9 22/12/2016 Call 11.760 0.025 0.025 0.000   0 0.025
CCLXV9 22/12/2016 Put 11.760 1.485 1.485 0.000   50 1.485
CCLRQ9 22/12/2016 Call 12.000 0.015 0.015 0.000   0 0.015
CCLRP9 22/12/2016 Put 12.000 1.750 1.750 0.000   0 1.750
CCLRN9 22/12/2016 Call 12.010 0.015 0.015 0.000   0 0.015
CCLRO9 22/12/2016 Put 12.010 1.725 1.725 0.000   0 1.725
CCLRR9 22/12/2016 Call 12.250 0.008 0.008 0.000   0 0.008
CCLRS9 22/12/2016 Put 12.250 2.000 2.000 0.000   0 2.000
CCLRU9 22/12/2016 Call 12.260 0.008 0.008 0.000   0 0.008
CCLRT9 22/12/2016 Put 12.260 1.970 1.970 0.000   38 1.970
CCLSH8 22/12/2016 Call 13.010 0.001 0.001 0.000   0 0.001
CCLSI8 22/12/2016 Put 13.010 2.710 2.710 0.000   211 2.710
CCLVC9 22/12/2016 Call 14.500 0.000 0.000 0.000   100 0.000
CCLVN9 22/12/2016 Put 14.500 4.250 4.250 0.000   0 4.250
CCLBJ7 24/01/2017 Call 7.250 3.040 3.040 0.000   0 3.040
CCLBK7 24/01/2017 Put 7.250 0.002 0.002 0.000   0 0.002
CCLZS9 24/01/2017 Call 7.500 2.795 2.795 0.000   0 2.795
CCLZT9 24/01/2017 Put 7.500 0.004 0.004 0.000   0 0.004
CCLZW9 24/01/2017 Call 7.750 2.550 2.550 0.000   0 2.550
CCLZX9 24/01/2017 Put 7.750 0.007 0.007 0.000   0 0.007
CCLZA9 24/01/2017 Call 8.000 2.305 2.305 0.000   0 2.305
CCLZB9 24/01/2017 Put 8.000 0.015 0.015 0.000   0 0.015
CCLZM9 24/01/2017 Call 8.250 2.065 2.065 0.000   0 2.065
CCLZN9 24/01/2017 Put 8.250 0.020 0.020 0.000   0 0.020
CCLZU9 24/01/2017 Call 8.500 1.825 1.825 0.000   0 1.825
CCLZV9 24/01/2017 Put 8.500 0.035 0.035 0.000   0 0.035
CCLZY9 24/01/2017 Call 8.750 1.590 1.590 0.000   0 1.590
CCLB17 24/01/2017 Put 8.750 0.055 0.055 0.000   0 0.055
CCLZC9 24/01/2017 Call 9.000 1.365 1.365 0.000   0 1.365
CCLZD9 24/01/2017 Put 9.000 0.075 0.075 0.000   0 0.075
CCLZG9 24/01/2017 Call 9.250 1.145 1.145 0.000   20 1.145
CCLZH9 24/01/2017 Put 9.250 0.110 0.110 0.000   0 0.110
CCLZQ9 24/01/2017 Call 9.500 0.940 0.940 0.000   40 0.940
CCLZR9 24/01/2017 Put 9.500 0.160 0.160 0.000   0 0.160
CCLB47 24/01/2017 Call 9.750 0.750 0.750 0.000   30 0.750
CCLB57 24/01/2017 Put 9.750 0.225 0.225 0.000   0 0.225
CCLZE9 24/01/2017 Call 10.000 0.585 0.585 0.000   0 0.585
CCLZF9 24/01/2017 Put 10.000 0.310 0.310 0.000   0 0.310
CCLZI9 24/01/2017 Call 10.250 0.445 0.445 0.000   0 0.445
CCLZJ9 24/01/2017 Put 10.250 0.420 0.420 0.000   0 0.420
CCLZO9 24/01/2017 Call 10.500 0.330 0.330 0.000   0 0.330
CCLZP9 24/01/2017 Put 10.500 0.550 0.550 0.000   0 0.550
CCLEJ7 24/01/2017 Call 10.510 0.325 0.325 0.000   0 0.325
CCLEK7 24/01/2017 Put 10.510 0.550 0.550 0.000   0 0.550
CCLB27 24/01/2017 Call 10.750 0.240 0.240 0.000   0 0.240
CCLB37 24/01/2017 Put 10.750 0.705 0.705 0.000   0 0.705
CCLEL7 24/01/2017 Call 10.760 0.235 0.235 0.000   0 0.235
CCLEM7 24/01/2017 Put 10.760 0.705 0.705 0.000   0 0.705
CCLZK9 24/01/2017 Call 11.000 0.170 0.170 0.000   0 0.170
CCLZL9 24/01/2017 Put 11.000 0.880 0.880 0.000   0 0.880
CCLBY7 24/01/2017 Call 11.250 0.120 0.120 0.000   0 0.120
CCLBZ7 24/01/2017 Put 11.250 1.080 1.080 0.000   0 1.080
CCLDP7 24/01/2017 Call 11.500 0.080 0.080 0.000   0 0.080
CCLDQ7 24/01/2017 Put 11.500 1.295 1.295 0.000   0 1.295
CCLDX7 24/01/2017 Call 11.750 0.055 0.055 0.000   0 0.055
CCLDY7 24/01/2017 Put 11.750 1.530 1.530 0.000   0 1.530
CCLEZ7 24/01/2017 Call 12.000 0.035 0.035 0.000   0 0.035
CCLF17 24/01/2017 Put 12.000 1.780 1.780 0.000   0 1.780
CCLD97 23/02/2017 Call 7.500 2.805 2.805 0.000   0 2.805
CCLDK7 23/02/2017 Put 7.500 0.007 0.007 0.000   0 0.007
CCLD17 23/02/2017 Call 7.750 2.565 2.565 0.000   0 2.565
CCLD27 23/02/2017 Put 7.750 0.015 0.015 0.000   0 0.015
CCLC57 23/02/2017 Call 8.000 2.320 2.320 0.000   0 2.320
CCLC67 23/02/2017 Put 8.000 0.025 0.025 0.000   0 0.025
CCLCI7 23/02/2017 Call 8.250 2.080 2.080 0.000   0 2.080
CCLCJ7 23/02/2017 Put 8.250 0.040 0.040 0.000   0 0.040
CCLCQ7 23/02/2017 Call 8.500 1.850 1.850 0.000   0 1.850
CCLCR7 23/02/2017 Put 8.500 0.060 0.060 0.000   0 0.060
CCLCU7 23/02/2017 Call 8.750 1.620 1.620 0.000   0 1.620
CCLCV7 23/02/2017 Put 8.750 0.095 0.095 0.000   0 0.095
CCLCG7 23/02/2017 Call 9.000 1.395 1.395 0.000   0 1.395
CCLCH7 23/02/2017 Put 9.000 0.135 0.135 0.000   0 0.135
CCLCM7 23/02/2017 Call 9.250 1.185 1.185 0.000   0 1.185
CCLCN7 23/02/2017 Put 9.250 0.190 0.190 0.000   250 0.190
CCLCO7 23/02/2017 Call 9.500 0.990 0.990 0.000   0 0.990
CCLCP7 23/02/2017 Put 9.500 0.255 0.255 0.000   0 0.255
CCLCW7 23/02/2017 Call 9.750 0.810 0.810 0.000   12 0.810
CCLCX7 23/02/2017 Put 9.750 0.340 0.340 0.000   0 0.340
CCLC97 23/02/2017 Call 10.000 0.650 0.650 0.000   12 0.650
CCLCF7 23/02/2017 Put 10.000 0.445 0.445 0.000   0 0.445
CCLCY7 23/02/2017 Call 10.250 0.505 0.505 0.000   0 0.505
CCLCZ7 23/02/2017 Put 10.250 0.565 0.565 0.000   0 0.565
CCLEN7 23/02/2017 Call 10.260 0.395 0.395 0.000   0 0.395
CCLEO7 23/02/2017 Put 10.260 0.570 0.570 0.000   0 0.570
CCLD37 23/02/2017 Call 10.500 0.390 0.390 0.000   0 0.390
CCLD47 23/02/2017 Put 10.500 0.710 0.710 0.000   0 0.710
CCLEQ7 23/02/2017 Call 10.510 0.295 0.295 0.000   0 0.295
CCLEP7 23/02/2017 Put 10.510 0.715 0.715 0.000   48 0.715
CCLC77 23/02/2017 Call 10.750 0.295 0.295 0.000   0 0.295
CCLC87 23/02/2017 Put 10.750 0.875 0.875 0.000   0 0.875
CCLER7 23/02/2017 Call 10.760 0.220 0.220 0.000   0 0.220
CCLES7 23/02/2017 Put 10.760 0.885 0.885 0.000   0 0.885
CCLCK7 23/02/2017 Call 11.000 0.220 0.220 0.000   0 0.220
CCLCL7 23/02/2017 Put 11.000 1.060 1.060 0.000   0 1.060
CCLCS7 23/02/2017 Call 11.250 0.170 0.170 0.000   0 0.170
CCLCT7 23/02/2017 Put 11.250 1.260 1.260 0.000   0 1.260
CCLDR7 23/02/2017 Call 11.500 0.135 0.135 0.000   0 0.135
CCLDS7 23/02/2017 Put 11.500 1.470 1.470 0.000   0 1.470
CCLDZ7 23/02/2017 Call 11.750 0.110 0.110 0.000   0 0.110
CCLE17 23/02/2017 Put 11.750 1.695 1.695 0.000   0 1.695
CCLF27 23/02/2017 Call 12.000 0.090 0.090 0.000   0 0.090
CCLF37 23/02/2017 Put 12.000 1.930 1.930 0.000   0 1.930
CCLLQ9 30/03/2017 Call 6.000 4.295 4.295 0.000   0 4.295
CCLLR9 30/03/2017 Put 6.000 0.000 0.000 0.000   0 0.000
CCLYE9 30/03/2017 Call 6.250 4.050 4.050 0.000   0 4.050
CCLYF9 30/03/2017 Put 6.250 0.000 0.000 0.000   0 0.000
CCLJQ9 30/03/2017 Call 6.500 3.800 3.800 0.000   0 3.800
CCLJR9 30/03/2017 Put 6.500 0.001 0.001 0.000   0 0.001
CCLT39 30/03/2017 Call 6.750 3.555 3.555 0.000   0 3.555
CCLT49 30/03/2017 Put 6.750 0.002 0.002 0.000   0 0.002
CCLF19 30/03/2017 Call 7.000 3.305 3.305 0.000   0 3.305
CCLF29 30/03/2017 Put 7.000 0.004 0.004 0.000   0 0.004
CCLRZ9 30/03/2017 Call 7.250 3.055 3.055 0.000   0 3.055
CCLS19 30/03/2017 Put 7.250 0.008 0.008 0.000   0 0.008
CCLE19 30/03/2017 Call 7.500 2.810 2.810 0.000   0 2.810
CCLE29 30/03/2017 Put 7.500 0.015 0.015 0.000   0 0.015
CCLS49 30/03/2017 Call 7.750 2.565 2.565 0.000   0 2.565
CCLS79 30/03/2017 Put 7.750 0.025 0.025 0.000   0 0.025
CCLEY9 30/03/2017 Call 8.000 2.320 2.320 0.000   0 2.320
CCLEZ9 30/03/2017 Put 8.000 0.040 0.040 0.000   0 0.040
CCLS29 30/03/2017 Call 8.250 2.085 2.085 0.000   0 2.085
CCLS39 30/03/2017 Put 8.250 0.065 0.065 0.000   0 0.065
CCLTD9 30/03/2017 Call 8.260 1.870 1.870 0.000   0 1.870
CCLTE9 30/03/2017 Put 8.260 0.065 0.065 0.000   20 0.065
CCLDY9 30/03/2017 Call 8.500 1.850 1.850 0.000   16 1.850
CCLDZ9 30/03/2017 Put 8.500 0.095 0.095 0.000   140 0.095
CCLTG9 30/03/2017 Call 8.510 1.650 1.650 0.000   0 1.650
CCLTF9 30/03/2017 Put 8.510 0.095 0.095 0.000   0 0.095
CCLSC9 30/03/2017 Call 8.750 1.625 1.625 0.000   100 1.625
CCLSD9 30/03/2017 Put 8.750 0.130 0.130 0.000   0 0.130
CCLTH9 30/03/2017 Call 8.760 1.440 1.440 0.000   0 1.440
CCLTI9 30/03/2017 Put 8.760 0.130 0.130 0.000   10 0.130
CCLEU9 30/03/2017 Call 9.000 1.410 1.410 0.000   530 1.410
CCLEV9 30/03/2017 Put 9.000 0.180 0.180 0.000   150 0.180
CCLTK9 30/03/2017 Call 9.010 1.240 1.240 0.000   0 1.240
CCLTJ9 30/03/2017 Put 9.010 0.180 0.180 0.000   0 0.180
CCLRX9 30/03/2017 Call 9.250 1.205 1.205 0.000   1,205 1.205
CCLRY9 30/03/2017 Put 9.250 0.240 0.240 0.000   0 0.240
CCLTL9 30/03/2017 Call 9.260 1.055 1.055 0.000   0 1.055
CCLTM9 30/03/2017 Put 9.260 0.240 0.240 0.000   50 0.240
CCLEW9 30/03/2017 Call 9.500 1.015 1.015 0.000   467 1.015
CCLEX9 30/03/2017 Put 9.500 0.315 0.315 0.000   0 0.315
CCLB97 30/03/2017 Call 9.510 0.885 0.885 0.000   0 0.885
CCLB87 30/03/2017 Put 9.510 0.315 0.315 0.000   0 0.315
CCLSA9 30/03/2017 Call 9.750 0.840 0.840 0.000   1,400 0.840
CCLSB9 30/03/2017 Put 9.750 0.405 0.405 0.000   0 0.405
CCLBF7 30/03/2017 Call 9.760 0.725 0.725 0.000   0 0.725
CCLBG7 30/03/2017 Put 9.760 0.405 0.405 0.000   0 0.405
CCLE79 30/03/2017 Call 10.000 0.680 0.680 0.000   55 0.680
CCLE89 30/03/2017 Put 10.000 0.510 0.510 0.000   0 0.510
CCLBI7 30/03/2017 Call 10.010 0.590 0.590 0.000   0 0.590
CCLBH7 30/03/2017 Put 10.010 0.510 0.510 0.000   66 0.510
CCLS89 30/03/2017 Call 10.250 0.545 0.545 0.000   104 0.545
CCLS99 30/03/2017 Put 10.250 0.635 0.635 0.000   0 0.635
CCLES9 30/03/2017 Call 10.500 0.435 0.435 0.000   100 0.435
CCLET9 30/03/2017 Put 10.500 0.780 0.780 0.000   0 0.780
CCLUE9 30/03/2017 Call 10.750 0.340 0.340 0.000   0 0.340
CCLUF9 30/03/2017 Put 10.750 0.945 0.945 0.000   0 0.945
CCLEK9 30/03/2017 Call 11.000 0.265 0.265 0.250 17 17 0.265
CCLEL9 30/03/2017 Put 11.000 1.125 1.125 0.000   0 1.125
CCLC17 30/03/2017 Call 11.250 0.205 0.205 0.000   0 0.205
CCLC27 30/03/2017 Put 11.250 1.325 1.325 0.000   0 1.325
CCLFG9 30/03/2017 Call 11.500 0.160 0.160 0.000   0 0.160
CCLFH9 30/03/2017 Put 11.500 1.530 1.530 0.000   0 1.530
CCLE27 30/03/2017 Call 11.750 0.125 0.125 0.000   0 0.125
CCLE37 30/03/2017 Put 11.750 1.745 1.745 0.000   0 1.745
CCLF47 30/03/2017 Call 12.000 0.100 0.100 0.000   0 0.100
CCLF57 30/03/2017 Put 12.000 1.965 1.965 0.000   0 1.965
CCLUQ9 30/03/2017 Call 12.500 0.065 0.065 0.000   0 0.065
CCLUR9 30/03/2017 Put 12.500 2.440 2.440 0.000   20 2.440
CCLUP9 30/03/2017 Call 12.510 0.060 0.060 0.000   0 0.060
CCLUO9 30/03/2017 Put 12.510 2.430 2.430 0.000   0 2.430
CCLUT9 30/03/2017 Call 12.750 0.050 0.050 0.000   0 0.050
CCLUS9 30/03/2017 Put 12.750 2.685 2.685 0.000   0 2.685
CCLUM9 30/03/2017 Call 12.760 0.045 0.045 0.000   0 0.045
CCLUN9 30/03/2017 Put 12.760 2.675 2.675 0.000   38 2.675
CCLLS9 29/06/2017 Call 6.000 4.295 4.295 0.000   0 4.295
CCLLT9 29/06/2017 Put 6.000 0.003 0.003 0.000   0 0.003
CCLYG9 29/06/2017 Call 6.250 4.050 4.050 0.000   0 4.050
CCLYH9 29/06/2017 Put 6.250 0.005 0.005 0.000   0 0.005
CCLLC9 29/06/2017 Call 6.500 3.800 3.800 0.000   0 3.800
CCLLD9 29/06/2017 Put 6.500 0.009 0.009 0.000   0 0.009
CCLWY9 29/06/2017 Call 6.750 3.555 3.555 0.000   0 3.555
CCLWZ9 29/06/2017 Put 6.750 0.015 0.015 0.000   0 0.015
CCLKH9 29/06/2017 Call 7.000 3.305 3.305 0.000   0 3.305
CCLKI9 29/06/2017 Put 7.000 0.025 0.025 0.000   0 0.025
CCLX19 29/06/2017 Call 7.250 3.060 3.060 0.000   0 3.060
CCLX29 29/06/2017 Put 7.250 0.035 0.035 0.000   0 0.035
CCLKF9 29/06/2017 Call 7.500 2.815 2.815 0.000   0 2.815
CCLKG9 29/06/2017 Put 7.500 0.050 0.050 0.000   0 0.050
CCLWW9 29/06/2017 Call 7.750 2.575 2.575 0.000   0 2.575
CCLWX9 29/06/2017 Put 7.750 0.075 0.075 0.000   0 0.075
CCLK19 29/06/2017 Call 8.000 2.340 2.340 0.000   0 2.340
CCLK29 29/06/2017 Put 8.000 0.100 0.100 0.000   0 0.100
CCLX39 29/06/2017 Call 8.250 2.110 2.110 0.000   0 2.110
CCLX49 29/06/2017 Put 8.250 0.130 0.130 0.000   0 0.130
CCLKD9 29/06/2017 Call 8.500 1.890 1.890 0.000   50 1.890
CCLKE9 29/06/2017 Put 8.500 0.170 0.170 0.000   0 0.170
CCLWU9 29/06/2017 Call 8.750 1.675 1.675 0.000   15 1.675
CCLWV9 29/06/2017 Put 8.750 0.220 0.220 0.000   0 0.220
CCLK39 29/06/2017 Call 9.000 1.475 1.475 0.000   0 1.475
CCLK49 29/06/2017 Put 9.000 0.275 0.275 0.000   30 0.275
CCLYM9 29/06/2017 Call 9.010 1.390 1.390 0.000   40 1.390
CCLYN9 29/06/2017 Put 9.010 0.275 0.275 0.000   200 0.275
CCLX59 29/06/2017 Call 9.250 1.280 1.280 0.000   0 1.280
CCLX69 29/06/2017 Put 9.250 0.340 0.340 0.000   0 0.340
CCLK99 29/06/2017 Call 9.500 1.105 1.105 0.000   0 1.105
CCLKA9 29/06/2017 Put 9.500 0.425 0.425 0.000   0 0.425
CCLYP9 29/06/2017 Call 9.510 1.045 1.045 0.000   0 1.045
CCLYO9 29/06/2017 Put 9.510 0.420 0.420 0.000   0 0.420
CCLX99 29/06/2017 Call 9.750 0.940 0.940 0.000   0 0.940
CCLXA9 29/06/2017 Put 9.750 0.520 0.520 0.000   0 0.520
CCLK59 29/06/2017 Call 10.000 0.790 0.790 0.000   0 0.790
CCLK69 29/06/2017 Put 10.000 0.625 0.625 0.000   0 0.625
CCLYQ9 29/06/2017 Call 10.010 0.755 0.755 0.000   120 0.755
CCLYR9 29/06/2017 Put 10.010 0.620 0.620 0.600 62 62 0.620
CCLX79 29/06/2017 Call 10.250 0.660 0.660 0.540 18 25 0.660
CCLX89 29/06/2017 Put 10.250 0.750 0.750 0.000   0 0.750
CCLKB9 29/06/2017 Call 10.500 0.550 0.550 0.000   140 0.550
CCLKC9 29/06/2017 Put 10.500 0.895 0.895 0.000   0 0.895
CCLZ49 29/06/2017 Call 10.750 0.450 0.450 0.000   0 0.450
CCLZ59 29/06/2017 Put 10.750 1.050 1.050 0.000   0 1.050
CCLK79 29/06/2017 Call 11.000 0.370 0.370 0.000   0 0.370
CCLK89 29/06/2017 Put 11.000 1.225 1.225 0.000   0 1.225
CCLC37 29/06/2017 Call 11.250 0.305 0.305 0.000   0 0.305
CCLC47 29/06/2017 Put 11.250 1.410 1.410 0.000   0 1.410
CCLKP9 29/06/2017 Call 11.500 0.250 0.250 0.000   0 0.250
CCLKQ9 29/06/2017 Put 11.500 1.610 1.610 0.000   0 1.610
CCLE47 29/06/2017 Call 11.750 0.210 0.210 0.000   0 0.210
CCLE57 29/06/2017 Put 11.750 1.815 1.815 0.000   0 1.815
CCLF67 29/06/2017 Call 12.000 0.185 0.185 0.000   0 0.185
CCLF77 29/06/2017 Put 12.000 2.015 2.015 0.000   0 2.015
CCLYI9 28/09/2017 Call 6.000 4.295 4.295 0.000   0 4.295
CCLYJ9 28/09/2017 Put 6.000 0.020 0.020 0.000   0 0.020
CCLSW9 28/09/2017 Call 6.500 3.800 3.800 0.000   0 3.800
CCLSX9 28/09/2017 Put 6.500 0.040 0.040 0.000   0 0.040
CCLSQ9 28/09/2017 Call 7.000 3.305 3.305 0.000   0 3.305
CCLSR9 28/09/2017 Put 7.000 0.080 0.080 0.000   0 0.080
CCLSE9 28/09/2017 Call 7.500 2.825 2.825 0.000   0 2.825
CCLSF9 28/09/2017 Put 7.500 0.130 0.130 0.000   0 0.130
CCLSU9 28/09/2017 Call 8.000 2.360 2.360 0.000   0 2.360
CCLSV9 28/09/2017 Put 8.000 0.205 0.205 0.000   0 0.205
CCLSG9 28/09/2017 Call 8.500 1.925 1.925 0.000   0 1.925
CCLSH9 28/09/2017 Put 8.500 0.305 0.305 0.000   0 0.305
CCLFP7 28/09/2017 Call 8.750 1.725 1.725 0.000   0 1.725
CCLFQ7 28/09/2017 Put 8.750 0.370 0.370 0.000   0 0.370
CCLSS9 28/09/2017 Call 9.000 1.530 1.530 0.000   0 1.530
CCLST9 28/09/2017 Put 9.000 0.435 0.435 0.000   0 0.435
CCLFH7 28/09/2017 Call 9.250 1.350 1.350 0.000   0 1.350
CCLFI7 28/09/2017 Put 9.250 0.520 0.520 0.000   0 0.520
CCLSO9 28/09/2017 Call 9.500 1.180 1.180 0.000   0 1.180
CCLSP9 28/09/2017 Put 9.500 0.610 0.610 0.000   0 0.610
CCLFN7 28/09/2017 Call 9.750 1.025 1.025 0.000   0 1.025
CCLFO7 28/09/2017 Put 9.750 0.715 0.715 0.000   0 0.715
CCLSK9 28/09/2017 Call 10.000 0.885 0.885 0.000   0 0.885
CCLSL9 28/09/2017 Put 10.000 0.840 0.840 0.000   0 0.840
CCLFF7 28/09/2017 Call 10.250 0.760 0.760 0.000   0 0.760
CCLFG7 28/09/2017 Put 10.250 0.970 0.970 0.000   0 0.970
CCLSM9 28/09/2017 Call 10.500 0.650 0.650 0.000   0 0.650
CCLSN9 28/09/2017 Put 10.500 1.120 1.120 0.000   0 1.120
CCLFL7 28/09/2017 Call 10.750 0.560 0.560 0.000   0 0.560
CCLFM7 28/09/2017 Put 10.750 1.285 1.285 0.000   0 1.285
CCLSI9 28/09/2017 Call 11.000 0.475 0.475 0.000   14 0.475
CCLSJ9 28/09/2017 Put 11.000 1.455 1.455 0.000   0 1.455
CCLF87 28/09/2017 Call 11.250 0.405 0.405 0.000   0 0.405
CCLF97 28/09/2017 Put 11.250 1.640 1.640 0.000   0 1.640
CCLUG9 28/09/2017 Call 11.500 0.345 0.345 0.000   150 0.345
CCLUH9 28/09/2017 Put 11.500 1.825 1.825 0.000   0 1.825
CCLFJ7 28/09/2017 Call 11.750 0.295 0.295 0.000   0 0.295
CCLFK7 28/09/2017 Put 11.750 2.020 2.020 0.000   0 2.020
CCLE67 28/09/2017 Call 12.000 0.265 0.265 0.000   150 0.265
CCLE77 28/09/2017 Put 12.000 2.210 2.210 0.000   432 2.210
CCLYK9 21/12/2017 Call 6.000 4.290 4.290 0.000   0 4.290
CCLYL9 21/12/2017 Put 6.000 0.008 0.008 0.000   0 0.008
CCLXS9 21/12/2017 Call 6.500 3.795 3.795 0.000   0 3.795
CCLXT9 21/12/2017 Put 6.500 0.020 0.020 0.000   0 0.020
CCLXG9 21/12/2017 Call 7.000 3.300 3.300 0.000   0 3.300
CCLXH9 21/12/2017 Put 7.000 0.050 0.050 0.000   0 0.050
CCLXQ9 21/12/2017 Call 7.500 2.815 2.815 0.000   0 2.815
CCLXR9 21/12/2017 Put 7.500 0.100 0.100 0.000   0 0.100
CCLXB9 21/12/2017 Call 8.000 2.350 2.350 0.000   0 2.350
CCLXC9 21/12/2017 Put 8.000 0.180 0.180 0.000   0 0.180
CCLXM9 21/12/2017 Call 8.500 1.925 1.925 0.000   0 1.925
CCLXN9 21/12/2017 Put 8.500 0.295 0.295 0.000   0 0.295
CCLXI9 21/12/2017 Call 9.000 1.550 1.550 0.000   0 1.550
CCLXJ9 21/12/2017 Put 9.000 0.455 0.455 0.000   0 0.455
CCLFX7 21/12/2017 Call 9.250 1.385 1.385 0.000   0 1.385
CCLFY7 21/12/2017 Put 9.250 0.555 0.555 0.000   0 0.555
CCLXK9 21/12/2017 Call 9.500 1.230 1.230 0.000   0 1.230
CCLXL9 21/12/2017 Put 9.500 0.665 0.665 0.000   60 0.665
CCLFZ7 21/12/2017 Call 9.750 1.090 1.090 0.000   0 1.090
CCLG17 21/12/2017 Put 9.750 0.780 0.780 0.000   0 0.780
CCLXD9 21/12/2017 Call 10.000 0.965 0.965 0.000   0 0.965
CCLXF9 21/12/2017 Put 10.000 0.915 0.915 0.000   0 0.915
CCLFR7 21/12/2017 Call 10.250 0.850 0.850 0.000   0 0.850
CCLFS7 21/12/2017 Put 10.250 1.050 1.050 0.000   0 1.050
CCLXO9 21/12/2017 Call 10.500 0.750 0.750 0.000   0 0.750
CCLXP9 21/12/2017 Put 10.500 1.205 1.205 0.000   0 1.205
CCLFV7 21/12/2017 Call 10.750 0.655 0.655 0.000   0 0.655
CCLFW7 21/12/2017 Put 10.750 1.365 1.365 0.000   0 1.365
CCLYW9 21/12/2017 Call 11.000 0.575 0.575 0.000   0 0.575
CCLYX9 21/12/2017 Put 11.000 1.535 1.535 0.000   0 1.535
CCLFT7 21/12/2017 Call 11.250 0.500 0.500 0.000   0 0.500
CCLFU7 21/12/2017 Put 11.250 1.710 1.710 0.000   0 1.710
CCLB67 21/12/2017 Call 11.500 0.435 0.435 0.000   0 0.435
CCLB77 21/12/2017 Put 11.500 1.900 1.900 0.000   0 1.900
CCLE87 21/12/2017 Call 12.000 0.325 0.325 0.000   0 0.325
CCLE97 21/12/2017 Put 12.000 2.295 2.295 0.000   0 2.295
CCLG47 28/03/2018 Call 8.000 2.320 2.320 0.000   0 2.320
CCLG57 28/03/2018 Put 8.000 0.200 0.200 0.000   0 0.200
CCLGO7 28/03/2018 Call 8.500 1.865 1.865 0.000   0 1.865
CCLGP7 28/03/2018 Put 8.500 0.330 0.330 0.000   0 0.330
CCLG67 28/03/2018 Call 9.000 1.465 1.465 0.000   0 1.465
CCLG77 28/03/2018 Put 9.000 0.505 0.505 0.000   0 0.505
CCLGQ7 28/03/2018 Call 9.500 1.125 1.125 0.000   0 1.125
CCLGR7 28/03/2018 Put 9.500 0.720 0.720 0.000   0 0.720
CCLGK7 28/03/2018 Call 10.000 0.850 0.850 0.000   0 0.850
CCLGL7 28/03/2018 Put 10.000 0.985 0.985 0.000   0 0.985
CCLGS7 28/03/2018 Call 10.500 0.635 0.635 0.000   0 0.635
CCLGT7 28/03/2018 Put 10.500 1.290 1.290 0.000   0 1.290
CCLG87 28/03/2018 Call 11.000 0.465 0.465 0.000   0 0.465
CCLG97 28/03/2018 Put 11.000 1.635 1.635 0.000   0 1.635
CCLGM7 28/03/2018 Call 11.500 0.340 0.340 0.000   0 0.340
CCLGN7 28/03/2018 Put 11.500 2.010 2.010 0.000   0 2.010
CCLG27 28/03/2018 Call 12.000 0.245 0.245 0.000   0 0.245
CCLG37 28/03/2018 Put 12.000 2.410 2.410 0.000   0 2.410
CCLGU7 28/03/2018 Call 12.500            
CCLGV7 28/03/2018 Put 12.500            

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.