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 * 10.440 Up 0.090 10.420 10.460 10.350 10.520 10.320 2,156,332 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
CCLLQ9 30/03/2017 Call 6.000 4.440 4.440 0.000   0 4.350
CCLLR9 30/03/2017 Put 6.000 0.000 0.000 0.000   0 0.000
CCLYE9 30/03/2017 Call 6.250 4.190 4.190 0.000   0 4.105
CCLYF9 30/03/2017 Put 6.250 0.000 0.000 0.000   0 0.000
CCLJQ9 30/03/2017 Call 6.500 3.940 3.940 0.000   0 3.855
CCLJR9 30/03/2017 Put 6.500 0.000 0.000 0.000   0 0.000
CCLT39 30/03/2017 Call 6.750 3.690 3.690 0.000   0 3.605
CCLT49 30/03/2017 Put 6.750 0.000 0.000 0.000   0 0.000
CCLF19 30/03/2017 Call 7.000 3.440 3.440 0.000   0 3.360
CCLF29 30/03/2017 Put 7.000 0.000 0.000 0.000   0 0.000
CCLRZ9 30/03/2017 Call 7.250 3.190 3.190 0.000   0 3.110
CCLS19 30/03/2017 Put 7.250 0.000 0.000 0.000   400 0.000
CCLE19 30/03/2017 Call 7.500 2.940 2.940 0.000   0 2.860
CCLE29 30/03/2017 Put 7.500 0.000 0.000 0.000   0 0.000
CCLS49 30/03/2017 Call 7.750 2.695 2.695 0.000   0 2.610
CCLS79 30/03/2017 Put 7.750 0.000 0.000 0.000   0 0.000
CCLEY9 30/03/2017 Call 8.000 2.445 2.445 0.000   0 2.360
CCLEZ9 30/03/2017 Put 8.000 0.000 0.000 0.000   149 0.000
CCLS29 30/03/2017 Call 8.250 2.195 2.195 0.000   0 2.110
CCLS39 30/03/2017 Put 8.250 0.000 0.000 0.000   100 0.000
CCLTD9 30/03/2017 Call 8.260 2.185 2.185 0.000   0 2.100
CCLTE9 30/03/2017 Put 8.260 0.000 0.000 0.000   20 0.000
CCLDY9 30/03/2017 Call 8.500 1.945 1.945 0.000   0 1.865
CCLDZ9 30/03/2017 Put 8.500 0.000 0.000 0.000   172 0.000
CCLTG9 30/03/2017 Call 8.510 1.935 1.935 0.000   0 1.855
CCLTF9 30/03/2017 Put 8.510 0.000 0.000 0.000   400 0.000
CCLSC9 30/03/2017 Call 8.750 1.695 1.695 0.000   0 1.615
CCLSD9 30/03/2017 Put 8.750 0.000 0.000 0.000   50 0.000
CCLTH9 30/03/2017 Call 8.760 1.685 1.685 0.000   0 1.605
CCLTI9 30/03/2017 Put 8.760 0.000 0.000 0.000   10 0.000
CCLEU9 30/03/2017 Call 9.000 1.445 1.445 0.000   70 1.365
CCLEV9 30/03/2017 Put 9.000 0.000 0.000 0.000   850 0.000
CCLTK9 30/03/2017 Call 9.010 1.435 1.435 0.000   0 1.355
CCLTJ9 30/03/2017 Put 9.010 0.000 0.000 0.000   0 0.000
CCLRX9 30/03/2017 Call 9.250 1.195 1.195 0.000   0 1.115
CCLRY9 30/03/2017 Put 9.250 0.000 0.000 0.000   200 0.000
CCLTL9 30/03/2017 Call 9.260 1.185 1.185 0.000   0 1.105
CCLTM9 30/03/2017 Put 9.260 0.000 0.000 0.000   135 0.000
CCLEW9 30/03/2017 Call 9.500 0.945 0.945 0.000   0 0.870
CCLEX9 30/03/2017 Put 9.500 0.000 0.000 0.000   73 0.000
CCLB97 30/03/2017 Call 9.510 0.935 0.935 0.000   150 0.860
CCLB87 30/03/2017 Put 9.510 0.000 0.000 0.000   160 0.000
CCLSA9 30/03/2017 Call 9.750 0.700 0.700 0.000   0 0.625
CCLSB9 30/03/2017 Put 9.750 0.000 0.000 0.000   135 0.001
CCLBF7 30/03/2017 Call 9.760 0.690 0.690 0.000   216 0.615
CCLBG7 30/03/2017 Put 9.760 0.000 0.000 0.000   0 0.001
CCLE79 30/03/2017 Call 10.000 0.460 0.460 0.000   25 0.395
CCLE89 30/03/2017 Put 10.000 0.006 0.006 0.000   276 0.009
CCLBI7 30/03/2017 Call 10.010 0.450 0.450 0.000   10,676 0.385
CCLBH7 30/03/2017 Put 10.010 0.006 0.006 0.000   98 0.010
CCLS89 30/03/2017 Call 10.250 0.245 0.245 0.000   0 0.200
CCLS99 30/03/2017 Put 10.250 0.045 0.045 0.000   186 0.060
CCLNU7 30/03/2017 Call 10.260 0.235 0.235 0.000   290 0.190
CCLNV7 30/03/2017 Put 10.260 0.045 0.045 0.000   0 0.060
CCLES9 30/03/2017 Call 10.500 0.085 0.085 0.000   319 0.065
CCLET9 30/03/2017 Put 10.500 0.160 0.160 0.000   155 0.195
CCLNX7 30/03/2017 Call 10.510 0.080 0.080 0.000   188 0.065
CCLNW7 30/03/2017 Put 10.510 0.165 0.165 0.000   200 0.200
CCLUE9 30/03/2017 Call 10.750 0.015 0.015 0.000   272 0.015
CCLUF9 30/03/2017 Put 10.750 0.350 0.350 0.000   0 0.405
CCLLD7 30/03/2017 Call 10.760 0.015 0.015 0.000   800 0.010
CCLLE7 30/03/2017 Put 10.760 0.355 0.355 0.000   150 0.415
CCLEK9 30/03/2017 Call 11.000 0.001 0.001 0.000   17 0.001
CCLEL9 30/03/2017 Put 11.000 0.575 0.575 0.000   0 0.650
CCLLK7 30/03/2017 Call 11.010 0.001 0.001 0.000   0 0.001
CCLLJ7 30/03/2017 Put 11.010 0.585 0.585 0.000   0 0.655
CCLC17 30/03/2017 Call 11.250 0.000 0.000 0.000   0 0.000
CCLC27 30/03/2017 Put 11.250 0.820 0.820 0.000   0 0.900
CCLFG9 30/03/2017 Call 11.500 0.000 0.000 0.000   0 0.000
CCLFH9 30/03/2017 Put 11.500 1.065 1.065 0.000   0 1.150
CCLE27 30/03/2017 Call 11.750 0.000 0.000 0.000   0 0.000
CCLE37 30/03/2017 Put 11.750 1.315 1.315 0.000   0 1.400
CCLF47 30/03/2017 Call 12.000 0.000 0.000 0.000   0 0.000
CCLF57 30/03/2017 Put 12.000 1.565 1.565 0.000   0 1.650
CCLLR7 30/03/2017 Call 12.010 0.000 0.000 0.000   0 0.000
CCLLS7 30/03/2017 Put 12.010 1.575 1.575 0.000   38 1.655
CCLLW7 30/03/2017 Call 12.250 0.000 0.000 0.000   0 0.000
CCLLX7 30/03/2017 Put 12.250 1.815 1.815 0.000   0 1.900
CCLLU7 30/03/2017 Call 12.260 0.000 0.000 0.000   0 0.000
CCLLT7 30/03/2017 Put 12.260 1.825 1.825 0.000   0 1.910
CCLUQ9 30/03/2017 Call 12.500 0.000 0.000 0.000   0 0.000
CCLUR9 30/03/2017 Put 12.500 2.065 2.065 0.000   0 2.150
CCLUP9 30/03/2017 Call 12.510 0.000 0.000 0.000   0 0.000
CCLUO9 30/03/2017 Put 12.510 2.075 2.075 0.000   10 2.155
CCLUT9 30/03/2017 Call 12.750 0.000 0.000 0.000   0 0.000
CCLUS9 30/03/2017 Put 12.750 2.315 2.315 0.000   0 2.400
CCLUM9 30/03/2017 Call 12.760 0.000 0.000 0.000   0 0.000
CCLUN9 30/03/2017 Put 12.760 2.325 2.325 0.000   38 2.405
CCLJR7 27/04/2017 Call 7.500 2.950 2.950 0.000   0 2.865
CCLJS7 27/04/2017 Put 7.500 0.000 0.000 0.000   0 0.000
CCLIS7 27/04/2017 Call 7.750 2.700 2.700 0.000   0 2.615
CCLIT7 27/04/2017 Put 7.750 0.000 0.000 0.000   0 0.000
CCLIU7 27/04/2017 Call 8.000 2.455 2.455 0.000   0 2.365
CCLIV7 27/04/2017 Put 8.000 0.000 0.000 0.000   0 0.000
CCLIW7 27/04/2017 Call 8.250 2.205 2.205 0.000   0 2.115
CCLIX7 27/04/2017 Put 8.250 0.000 0.000 0.000   0 0.000
CCLIY7 27/04/2017 Call 8.500 1.955 1.955 0.000   0 1.865
CCLIZ7 27/04/2017 Put 8.500 0.000 0.000 0.000   24 0.000
CCLJ17 27/04/2017 Call 8.750 1.705 1.705 0.000   0 1.620
CCLJ27 27/04/2017 Put 8.750 0.000 0.000 0.000   800 0.000
CCLJ37 27/04/2017 Call 9.000 1.460 1.460 0.000   0 1.370
CCLJ47 27/04/2017 Put 9.000 0.001 0.001 0.000   0 0.000
CCLP77 27/04/2017 Call 9.010 1.450 1.450 0.000   0 1.360
CCLP87 27/04/2017 Put 9.010 0.001 0.001 0.000   100 0.000
CCLJ57 27/04/2017 Call 9.250 1.215 1.215 0.000   0 1.125
CCLJ67 27/04/2017 Put 9.250 0.003 0.003 0.000   20 0.002
CCLJ77 27/04/2017 Call 9.500 0.970 0.970 0.000   0 0.885
CCLJ87 27/04/2017 Put 9.500 0.010 0.010 0.000   0 0.009
CCLJ97 27/04/2017 Call 9.750 0.740 0.740 0.000   0 0.660
CCLJA7 27/04/2017 Put 9.750 0.030 0.030 0.000   0 0.025
CCLSL7 27/04/2017 Call 9.760 0.730 0.730 0.000   0 0.650
CCLSM7 27/04/2017 Put 9.760 0.030 0.030 0.000   0 0.030
CCLJB7 27/04/2017 Call 10.000 0.520 0.520 0.000   0 0.455
CCLJC7 27/04/2017 Put 10.000 0.065 0.065 0.000   70 0.070
CCLQG7 27/04/2017 Call 10.010 0.515 0.515 0.000   5,300 0.445
CCLQH7 27/04/2017 Put 10.010 0.065 0.065 0.000   800 0.075
CCLJD7 27/04/2017 Call 10.250 0.335 0.335 0.000   19 0.280
CCLJE7 27/04/2017 Put 10.250 0.135 0.135 0.000   250 0.155
CCLSO7 27/04/2017 Call 10.260 0.325 0.325 0.000   0 0.275
CCLSN7 27/04/2017 Put 10.260 0.140 0.140 0.000   0 0.155
CCLJF7 27/04/2017 Call 10.500 0.190 0.190 0.000   244 0.150
CCLJG7 27/04/2017 Put 10.500 0.250 0.250 0.000   35 0.285
CCLJH7 27/04/2017 Call 10.750 0.090 0.090 0.000   1,040 0.065
CCLJI7 27/04/2017 Put 10.750 0.410 0.410 0.000   463 0.465
CCLLG7 27/04/2017 Call 10.760 0.090 0.090 0.000   40 0.065
CCLLF7 27/04/2017 Put 10.760 0.415 0.415 0.000   52 0.470
CCLJJ7 27/04/2017 Call 11.000 0.040 0.040 0.000   40 0.025
CCLJK7 27/04/2017 Put 11.000 0.610 0.610 0.000   0 0.680
CCLLH7 27/04/2017 Call 11.010 0.035 0.035 0.000   120 0.025
CCLLI7 27/04/2017 Put 11.010 0.615 0.615 0.000   0 0.685
CCLJL7 27/04/2017 Call 11.250 0.015 0.015 0.000   0 0.007
CCLJM7 27/04/2017 Put 11.250 0.835 0.835 0.000   0 0.915
CCLJP7 27/04/2017 Call 11.500 0.004 0.004 0.000   0 0.002
CCLJQ7 27/04/2017 Put 11.500 1.075 1.075 0.000   0 1.155
CCLM97 27/04/2017 Call 11.750 0.001 0.001 0.000   600 0.000
CCLMA7 27/04/2017 Put 11.750 1.320 1.320 0.000   0 1.405
CCLSY7 27/04/2017 Call 11.760 0.001 0.001 0.000      
CCLSX7 27/04/2017 Put 11.760 1.320 1.320 0.000      
CCLNY7 27/04/2017 Call 12.000 0.000 0.000 0.000   0 0.000
CCLNZ7 27/04/2017 Put 12.000 1.570 1.570 0.000   0 1.655
CCLSZ7 27/04/2017 Call 12.010 0.000 0.000 0.000      
CCLT17 27/04/2017 Put 12.010 1.570 1.570 0.000      
CCLQO7 27/04/2017 Call 12.250 0.000 0.000 0.000   0 0.000
CCLQP7 27/04/2017 Put 12.250 1.820 1.820 0.000   0 1.905
CCLS37 27/04/2017 Call 12.500 0.000 0.000 0.000   0 0.000
CCLS47 27/04/2017 Put 12.500 2.070 2.070 0.000   0 2.155
CCLL97 25/05/2017 Call 7.500 2.960 2.960 0.000   0 2.875
CCLLA7 25/05/2017 Put 7.500 0.000 0.000 0.000   0 0.000
CCLK27 25/05/2017 Call 7.750 2.715 2.715 0.000   0 2.625
CCLK37 25/05/2017 Put 7.750 0.000 0.000 0.000   0 0.000
CCLK47 25/05/2017 Call 8.000 2.465 2.465 0.000   0 2.380
CCLK57 25/05/2017 Put 8.000 0.000 0.000 0.000   0 0.000
CCLK67 25/05/2017 Call 8.250 2.215 2.215 0.000   0 2.130
CCLK77 25/05/2017 Put 8.250 0.000 0.000 0.000   0 0.000
CCLK87 25/05/2017 Call 8.500 1.970 1.970 0.000   0 1.885
CCLK97 25/05/2017 Put 8.500 0.001 0.001 0.000   40 0.001
CCLKA7 25/05/2017 Call 8.750 1.725 1.725 0.000   0 1.640
CCLKB7 25/05/2017 Put 8.750 0.003 0.003 0.000   0 0.003
CCLKC7 25/05/2017 Call 9.000 1.480 1.480 0.000   0 1.395
CCLKD7 25/05/2017 Put 9.000 0.007 0.007 0.000   0 0.009
CCLKE7 25/05/2017 Call 9.250 1.240 1.240 0.000   0 1.160
CCLKF7 25/05/2017 Put 9.250 0.015 0.015 0.000   0 0.020
CCLKG7 25/05/2017 Call 9.500 1.010 1.010 0.000   0 0.930
CCLKH7 25/05/2017 Put 9.500 0.035 0.035 0.000   18 0.045
CCLKI7 25/05/2017 Call 9.750 0.795 0.795 0.000   0 0.720
CCLKJ7 25/05/2017 Put 9.750 0.070 0.070 0.000   30 0.085
CCLSQ7 25/05/2017 Call 9.760 0.785 0.785 0.000   0 0.710
CCLSP7 25/05/2017 Put 9.760 0.075 0.075 0.000   0 0.085
CCLKK7 25/05/2017 Call 10.000 0.595 0.595 0.000   0 0.530
CCLKL7 25/05/2017 Put 10.000 0.125 0.125 0.000   0 0.150
CCLSR7 25/05/2017 Call 10.010 0.590 0.590 0.000   0 0.525
CCLSS7 25/05/2017 Put 10.010 0.130 0.130 0.000   0 0.150
CCLKM7 25/05/2017 Call 10.250 0.425 0.425 0.000   7,053 0.370
CCLKN7 25/05/2017 Put 10.250 0.210 0.210 0.000   12 0.240
CCLSU7 25/05/2017 Call 10.260 0.415 0.415 0.000   0 0.365
CCLST7 25/05/2017 Put 10.260 0.210 0.210 0.000   0 0.245
CCLKO7 25/05/2017 Call 10.500 0.285 0.285 0.000   225 0.240
CCLKP7 25/05/2017 Put 10.500 0.320 0.320 0.000   137 0.365
CCLKQ7 25/05/2017 Call 10.750 0.180 0.180 0.000   80 0.150
CCLKR7 25/05/2017 Put 10.750 0.465 0.465 0.000   0 0.525
CCLKS7 25/05/2017 Call 11.000 0.105 0.105 0.000   10 0.085
CCLKT7 25/05/2017 Put 11.000 0.645 0.645 0.000   0 0.715
CCLKU7 25/05/2017 Call 11.250 0.060 0.060 0.000   700 0.045
CCLKV7 25/05/2017 Put 11.250 0.850 0.850 0.000   0 0.930
CCLKW7 25/05/2017 Call 11.500 0.030 0.030 0.000   0 0.025
CCLKX7 25/05/2017 Put 11.500 1.075 1.075 0.000   0 1.160
CCLMB7 25/05/2017 Call 11.750 0.015 0.015 0.000   0 0.010
CCLMC7 25/05/2017 Put 11.750 1.315 1.315 0.000   0 1.405
CCLT37 25/05/2017 Call 11.760 0.015 0.015 0.000      
CCLT27 25/05/2017 Put 11.760 1.310 1.310 0.000      
CCLP17 25/05/2017 Call 12.000 0.007 0.007 0.000   0 0.005
CCLP27 25/05/2017 Put 12.000 1.565 1.565 0.000   0 1.650
CCLT47 25/05/2017 Call 12.010 0.007 0.007 0.000      
CCLT57 25/05/2017 Put 12.010 1.555 1.555 0.000      
CCLQQ7 25/05/2017 Call 12.250 0.003 0.003 0.000   0 0.002
CCLQR7 25/05/2017 Put 12.250 1.815 1.815 0.000   0 1.900
CCLS57 25/05/2017 Call 12.500 0.001 0.001 0.000   0 0.001
CCLS67 25/05/2017 Put 12.500 2.060 2.060 0.000   0 2.150
CCLLS9 29/06/2017 Call 6.000 4.470 4.470 0.000   0 4.380
CCLLT9 29/06/2017 Put 6.000 0.000 0.000 0.000   0 0.000
CCLYG9 29/06/2017 Call 6.250 4.220 4.220 0.000   0 4.130
CCLYH9 29/06/2017 Put 6.250 0.000 0.000 0.000   0 0.000
CCLLC9 29/06/2017 Call 6.500 3.970 3.970 0.000   0 3.880
CCLLD9 29/06/2017 Put 6.500 0.000 0.000 0.000   0 0.000
CCLWY9 29/06/2017 Call 6.750 3.725 3.725 0.000   0 3.635
CCLWZ9 29/06/2017 Put 6.750 0.000 0.000 0.000   0 0.000
CCLKH9 29/06/2017 Call 7.000 3.475 3.475 0.000   0 3.385
CCLKI9 29/06/2017 Put 7.000 0.000 0.000 0.000   0 0.000
CCLX19 29/06/2017 Call 7.250 3.225 3.225 0.000   0 3.135
CCLX29 29/06/2017 Put 7.250 0.000 0.000 0.000   0 0.000
CCLKF9 29/06/2017 Call 7.500 2.975 2.975 0.000   0 2.885
CCLKG9 29/06/2017 Put 7.500 0.000 0.000 0.000   0 0.000
CCLWW9 29/06/2017 Call 7.750 2.730 2.730 0.000   0 2.640
CCLWX9 29/06/2017 Put 7.750 0.000 0.000 0.000   0 0.001
CCLK19 29/06/2017 Call 8.000 2.480 2.480 0.000   0 2.390
CCLK29 29/06/2017 Put 8.000 0.001 0.001 0.000   13 0.002
CCLLY7 29/06/2017 Call 8.010 2.470 2.470 0.000   300 2.380
CCLLZ7 29/06/2017 Put 8.010 0.001 0.001 0.000   0 0.002
CCLX39 29/06/2017 Call 8.250 2.230 2.230 0.000   0 2.145
CCLX49 29/06/2017 Put 8.250 0.002 0.002 0.000   0 0.004
CCLM27 29/06/2017 Call 8.260 2.220 2.220 0.000   0 2.135
CCLM17 29/06/2017 Put 8.260 0.003 0.003 0.000   0 0.004
CCLKD9 29/06/2017 Call 8.500 1.985 1.985 0.000   0 1.905
CCLKE9 29/06/2017 Put 8.500 0.006 0.006 0.000   11 0.008
CCLM37 29/06/2017 Call 8.510 1.975 1.975 0.000   0 1.895
CCLM47 29/06/2017 Put 8.510 0.006 0.006 0.000   60 0.009
CCLWU9 29/06/2017 Call 8.750 1.740 1.740 0.000   0 1.665
CCLWV9 29/06/2017 Put 8.750 0.010 0.010 0.000   100 0.015
CCLK39 29/06/2017 Call 9.000 1.500 1.500 0.000   0 1.430
CCLK49 29/06/2017 Put 9.000 0.025 0.025 0.000   40 0.030
CCLYM9 29/06/2017 Call 9.010 1.490 1.490 0.000   440 1.420
CCLYN9 29/06/2017 Put 9.010 0.025 0.025 0.000   224 0.030
CCLX59 29/06/2017 Call 9.250 1.270 1.270 0.000   0 1.205
CCLX69 29/06/2017 Put 9.250 0.045 0.045 0.000   100 0.055
CCLK99 29/06/2017 Call 9.500 1.050 1.050 0.000   0 0.990
CCLKA9 29/06/2017 Put 9.500 0.075 0.075 0.000   0 0.095
CCLYP9 29/06/2017 Call 9.510 1.045 1.045 0.000   80 0.985
CCLYO9 29/06/2017 Put 9.510 0.075 0.075 0.000   50 0.095
CCLX99 29/06/2017 Call 9.750 0.850 0.850 0.000   0 0.790
CCLXA9 29/06/2017 Put 9.750 0.125 0.125 0.000   0 0.145
CCLK59 29/06/2017 Call 10.000 0.665 0.665 0.000   2,517 0.615
CCLK69 29/06/2017 Put 10.000 0.190 0.190 0.000   150 0.215
CCLYQ9 29/06/2017 Call 10.010 0.660 0.660 0.000   175 0.605
CCLYR9 29/06/2017 Put 10.010 0.190 0.190 0.000   62 0.220
CCLX79 29/06/2017 Call 10.250 0.500 0.500 0.000   156 0.460
CCLX89 29/06/2017 Put 10.250 0.275 0.275 0.000   250 0.315
CCLNK7 29/06/2017 Call 10.260 0.495 0.495 0.000   126 0.450
CCLNL7 29/06/2017 Put 10.260 0.280 0.280 0.000   0 0.315
CCLKB9 29/06/2017 Call 10.500 0.370 0.370 0.000   270 0.325
CCLKC9 29/06/2017 Put 10.500 0.390 0.390 0.000   125 0.435
CCLNN7 29/06/2017 Call 10.510 0.360 0.360 0.000   0 0.320
CCLNM7 29/06/2017 Put 10.510 0.390 0.390 0.000   200 0.435
CCLZ49 29/06/2017 Call 10.750 0.260 0.260 0.000   380 0.225
CCLZ59 29/06/2017 Put 10.750 0.530 0.530 0.000   0 0.585
CCLNO7 29/06/2017 Call 10.760 0.255 0.255 0.000   0 0.220
CCLNP7 29/06/2017 Put 10.760 0.530 0.530 0.000   0 0.585
CCLK79 29/06/2017 Call 11.000 0.175 0.175 0.000   280 0.150
CCLK89 29/06/2017 Put 11.000 0.700 0.700 0.000   200 0.765
CCLC37 29/06/2017 Call 11.250 0.115 0.115 0.000   0 0.095
CCLC47 29/06/2017 Put 11.250 0.890 0.890 0.000   100 0.970
CCLKP9 29/06/2017 Call 11.500 0.075 0.075 0.000   0 0.060
CCLKQ9 29/06/2017 Put 11.500 1.105 1.105 0.000   0 1.190
CCLE47 29/06/2017 Call 11.750 0.045 0.045 0.000   0 0.035
CCLE57 29/06/2017 Put 11.750 1.335 1.335 0.000   0 1.420
CCLLC7 29/06/2017 Call 11.760 0.045 0.045 0.000   0 0.035
CCLLB7 29/06/2017 Put 11.760 1.320 1.320 0.000   75 1.405
CCLF67 29/06/2017 Call 12.000 0.030 0.030 0.000   0 0.020
CCLF77 29/06/2017 Put 12.000 1.575 1.575 0.000   0 1.660
CCLQS7 29/06/2017 Call 12.250 0.015 0.015 0.000   0 0.010
CCLQT7 29/06/2017 Put 12.250 1.820 1.820 0.000   0 1.905
CCLS77 29/06/2017 Call 12.500 0.009 0.009 0.000   0 0.006
CCLS87 29/06/2017 Put 12.500 2.070 2.070 0.000   0 2.150
CCLM77 29/06/2017 Call 13.000 0.003 0.003 0.000   0 0.002
CCLM87 29/06/2017 Put 13.000 2.565 2.565 0.000   0 2.650
CCLM67 29/06/2017 Call 13.010 0.003 0.003 0.000   0 0.002
CCLM57 29/06/2017 Put 13.010 2.535 2.535 0.000   61 2.605
CCLQE7 27/07/2017 Call 8.000 2.495 2.495 0.000   0 2.405
CCLQF7 27/07/2017 Put 8.000 0.004 0.004 0.000   0 0.004
CCLPT7 27/07/2017 Call 8.250 2.250 2.250 0.000   0 2.165
CCLPU7 27/07/2017 Put 8.250 0.008 0.008 0.000   0 0.009
CCLPX7 27/07/2017 Call 8.500 2.005 2.005 0.000   0 1.925
CCLPY7 27/07/2017 Put 8.500 0.015 0.015 0.000   0 0.020
CCLQA7 27/07/2017 Call 8.750 1.770 1.770 0.000   0 1.690
CCLQB7 27/07/2017 Put 8.750 0.030 0.030 0.000   0 0.035
CCLQ87 27/07/2017 Call 9.000 1.540 1.540 0.000   0 1.465
CCLQ97 27/07/2017 Put 9.000 0.045 0.045 0.000   0 0.055
CCLPL7 27/07/2017 Call 9.250 1.320 1.320 0.000   0 1.250
CCLPM7 27/07/2017 Put 9.250 0.075 0.075 0.000   0 0.090
CCLQ47 27/07/2017 Call 9.500 1.105 1.105 0.000   0 1.045
CCLQ57 27/07/2017 Put 9.500 0.115 0.115 0.000   0 0.135
CCLPP7 27/07/2017 Call 9.750 0.910 0.910 0.000   7 0.855
CCLPQ7 27/07/2017 Put 9.750 0.170 0.170 0.000   50 0.195
CCLP97 27/07/2017 Call 10.000 0.730 0.730 0.000   0 0.680
CCLPK7 27/07/2017 Put 10.000 0.240 0.240 0.000   0 0.270
CCLPN7 27/07/2017 Call 10.250 0.575 0.575 0.000   0 0.530
CCLPO7 27/07/2017 Put 10.250 0.330 0.330 0.000   30 0.370
CCLQ27 27/07/2017 Call 10.500 0.440 0.440 0.000   0 0.400
CCLQ37 27/07/2017 Put 10.500 0.445 0.445 0.000   0 0.490
CCLPR7 27/07/2017 Call 10.750 0.325 0.325 0.000   0 0.295
CCLPS7 27/07/2017 Put 10.750 0.580 0.580 0.000   0 0.635
CCLPV7 27/07/2017 Call 11.000 0.235 0.235 0.000   0 0.210
CCLPW7 27/07/2017 Put 11.000 0.740 0.740 0.000   0 0.800
CCLPZ7 27/07/2017 Call 11.250 0.165 0.165 0.000   0 0.145
CCLQ17 27/07/2017 Put 11.250 0.920 0.920 0.000   0 0.990
CCLQC7 27/07/2017 Call 11.500 0.110 0.110 0.000   0 0.100
CCLQD7 27/07/2017 Put 11.500 1.120 1.120 0.000   0 1.200
CCLQ67 27/07/2017 Call 11.750 0.075 0.075 0.000   0 0.065
CCLQ77 27/07/2017 Put 11.750 1.340 1.340 0.000   0 1.420
CCLQW7 27/07/2017 Call 12.000 0.050 0.050 0.000   0 0.045
CCLQX7 27/07/2017 Put 12.000 1.575 1.575 0.000   0 1.655
CCLQU7 27/07/2017 Call 12.250 0.030 0.030 0.000   0 0.025
CCLQV7 27/07/2017 Put 12.250 1.820 1.820 0.000   0 1.900
CCLS97 27/07/2017 Call 12.500 0.020 0.020 0.000   0 0.015
CCLSA7 27/07/2017 Put 12.500 2.065 2.065 0.000   0 2.150
CCLSV7 24/08/2017 Call 8.500 2.030 2.030 0.000   0 1.955
CCLSW7 24/08/2017 Put 8.500 0.030 0.030 0.000   0 0.035
CCLRM7 24/08/2017 Call 8.750 1.805 1.805 0.000   0 1.720
CCLRN7 24/08/2017 Put 8.750 0.050 0.050 0.000   0 0.060
CCLRY7 24/08/2017 Call 9.000 1.580 1.580 0.000   0 1.500
CCLRZ7 24/08/2017 Put 9.000 0.075 0.075 0.000   0 0.090
CCLR77 24/08/2017 Call 9.250 1.360 1.360 0.000   0 1.290
CCLR87 24/08/2017 Put 9.250 0.110 0.110 0.000   0 0.125
CCLRQ7 24/08/2017 Call 9.500 1.155 1.155 0.000   0 1.090
CCLRR7 24/08/2017 Put 9.500 0.155 0.155 0.000   0 0.175
CCLRI7 24/08/2017 Call 9.750 0.965 0.965 0.000   0 0.905
CCLRJ7 24/08/2017 Put 9.750 0.215 0.215 0.000   0 0.240
CCLRG7 24/08/2017 Call 10.000 0.795 0.795 0.000   0 0.740
CCLRH7 24/08/2017 Put 10.000 0.290 0.290 0.000   0 0.320
CCLR97 24/08/2017 Call 10.250 0.640 0.640 0.000   0 0.595
CCLRF7 24/08/2017 Put 10.250 0.385 0.385 0.000   0 0.425
CCLRO7 24/08/2017 Call 10.500 0.510 0.510 0.000   0 0.470
CCLRP7 24/08/2017 Put 10.500 0.500 0.500 0.000   0 0.545
CCLRK7 24/08/2017 Call 10.750 0.395 0.395 0.000   0 0.360
CCLRL7 24/08/2017 Put 10.750 0.635 0.635 0.000   0 0.690
CCLR57 24/08/2017 Call 11.000 0.300 0.300 0.000   1,000 0.270
CCLR67 24/08/2017 Put 11.000 0.790 0.790 0.000   0 0.850
CCLRS7 24/08/2017 Call 11.250 0.220 0.220 0.000   0 0.200
CCLRT7 24/08/2017 Put 11.250 0.965 0.965 0.000   0 1.030
CCLRW7 24/08/2017 Call 11.500 0.160 0.160 0.000   0 0.145
CCLRX7 24/08/2017 Put 11.500 1.155 1.155 0.000   0 1.225
CCLS17 24/08/2017 Call 11.750 0.115 0.115 0.000   0 0.100
CCLS27 24/08/2017 Put 11.750 1.365 1.365 0.000   0 1.440
CCLR37 24/08/2017 Call 12.000 0.080 0.080 0.000   0 0.070
CCLR47 24/08/2017 Put 12.000 1.590 1.590 0.000   0 1.665
CCLRU7 24/08/2017 Call 12.250 0.055 0.055 0.000   150 0.050
CCLRV7 24/08/2017 Put 12.250 1.825 1.825 0.000   0 1.905
CCLSB7 24/08/2017 Call 12.500 0.035 0.035 0.000   0 0.035
CCLSC7 24/08/2017 Put 12.500 2.070 2.070 0.000   0 2.150
CCLYI9 28/09/2017 Call 6.000 4.490 4.490 0.000   0 4.400
CCLYJ9 28/09/2017 Put 6.000 0.000 0.000 0.000   0 0.000
CCLSW9 28/09/2017 Call 6.500 3.995 3.995 0.000   0 3.905
CCLSX9 28/09/2017 Put 6.500 0.000 0.000 0.000   0 0.001
CCLSQ9 28/09/2017 Call 7.000 3.500 3.500 0.000   0 3.410
CCLSR9 28/09/2017 Put 7.000 0.002 0.002 0.000   0 0.003
CCLSE9 28/09/2017 Call 7.500 3.005 3.005 0.000   0 2.915
CCLSF9 28/09/2017 Put 7.500 0.009 0.009 0.000   0 0.010
CCLIO7 28/09/2017 Call 7.750 2.755 2.755 0.000   0 2.670
CCLIP7 28/09/2017 Put 7.750 0.015 0.015 0.000   0 0.020
CCLSU9 28/09/2017 Call 8.000 2.510 2.510 0.000   0 2.430
CCLSV9 28/09/2017 Put 8.000 0.025 0.025 0.000   0 0.035
CCLI17 28/09/2017 Call 8.250 2.265 2.265 0.000   0 2.190
CCLI27 28/09/2017 Put 8.250 0.045 0.045 0.000   0 0.050
CCLN67 28/09/2017 Call 8.260 2.065 2.065 0.000   0 2.000
CCLN77 28/09/2017 Put 8.260 0.045 0.045 0.000   0 0.050
CCLSG9 28/09/2017 Call 8.500 2.025 2.025 0.000   0 1.955
CCLSH9 28/09/2017 Put 8.500 0.065 0.065 0.000   0 0.075
CCLN97 28/09/2017 Call 8.510 1.835 1.835 0.000   0 1.775
CCLN87 28/09/2017 Put 8.510 0.065 0.065 0.000   60 0.080
CCLFP7 28/09/2017 Call 8.750 1.795 1.795 0.000   0 1.730
CCLFQ7 28/09/2017 Put 8.750 0.095 0.095 0.000   0 0.110
CCLSS9 28/09/2017 Call 9.000 1.570 1.570 0.000   0 1.515
CCLST9 28/09/2017 Put 9.000 0.135 0.135 0.000   0 0.155
CCLFH7 28/09/2017 Call 9.250 1.355 1.355 0.000   0 1.305
CCLFI7 28/09/2017 Put 9.250 0.185 0.185 0.000   0 0.210
CCLSO9 28/09/2017 Call 9.500 1.160 1.160 0.000   5 1.110
CCLSP9 28/09/2017 Put 9.500 0.250 0.250 0.000   11 0.280
CCLI67 28/09/2017 Call 9.510 1.025 1.025 0.000   0 0.990
CCLI57 28/09/2017 Put 9.510 0.250 0.250 0.000   90 0.280
CCLFN7 28/09/2017 Call 9.750 0.975 0.975 0.000   0 0.930
CCLFO7 28/09/2017 Put 9.750 0.330 0.330 0.000   0 0.360
CCLI77 28/09/2017 Call 9.760 0.860 0.860 0.000   0 0.825
CCLI87 28/09/2017 Put 9.760 0.330 0.330 0.000   0 0.360
CCLSK9 28/09/2017 Call 10.000 0.805 0.805 0.000   10 0.765
CCLSL9 28/09/2017 Put 10.000 0.425 0.425 0.000   0 0.460
CCLIF7 28/09/2017 Call 10.010 0.710 0.710 0.000   70 0.675
CCLI97 28/09/2017 Put 10.010 0.425 0.425 0.000   0 0.460
CCLFF7 28/09/2017 Call 10.250 0.655 0.655 0.000   15 0.615
CCLFG7 28/09/2017 Put 10.250 0.535 0.535 0.000   0 0.580
CCLIG7 28/09/2017 Call 10.260 0.575 0.575 0.000   100 0.540
CCLIH7 28/09/2017 Put 10.260 0.535 0.535 0.000   0 0.575
CCLSM9 28/09/2017 Call 10.500 0.525 0.525 0.000   5 0.485
CCLSN9 28/09/2017 Put 10.500 0.660 0.660 0.000   0 0.715
CCLIJ7 28/09/2017 Call 10.510 0.460 0.460 0.000   0 0.425
CCLII7 28/09/2017 Put 10.510 0.665 0.665 0.000   0 0.715
CCLFL7 28/09/2017 Call 10.750 0.415 0.415 0.000   40 0.380
CCLFM7 28/09/2017 Put 10.750 0.810 0.810 0.000   0 0.870
CCLNQ7 28/09/2017 Call 10.760 0.360 0.360 0.000   0 0.330
CCLNR7 28/09/2017 Put 10.760 0.810 0.810 0.000   41 0.870
CCLSI9 28/09/2017 Call 11.000 0.320 0.320 0.000   34 0.290
CCLSJ9 28/09/2017 Put 11.000 0.975 0.975 0.000   0 1.045
CCLNT7 28/09/2017 Call 11.010 0.280 0.280 0.000   0 0.255
CCLNS7 28/09/2017 Put 11.010 0.975 0.975 0.000   0 1.040
CCLF87 28/09/2017 Call 11.250 0.245 0.245 0.000   0 0.220
CCLF97 28/09/2017 Put 11.250 1.160 1.160 0.000   0 1.235
CCLUG9 28/09/2017 Call 11.500 0.185 0.185 0.000   160 0.165
CCLUH9 28/09/2017 Put 11.500 1.360 1.360 0.000   0 1.435
CCLFJ7 28/09/2017 Call 11.750 0.140 0.140 0.000   0 0.120
CCLFK7 28/09/2017 Put 11.750 1.575 1.575 0.000   0 1.645
CCLE67 28/09/2017 Call 12.000 0.105 0.105 0.000   150 0.090
CCLE77 28/09/2017 Put 12.000 1.800 1.800 0.000   432 1.865
CCLQY7 28/09/2017 Call 12.250 0.075 0.075 0.000   150 0.065
CCLQZ7 28/09/2017 Put 12.250 2.030 2.030 0.000   0 2.085
CCLSD7 28/09/2017 Call 12.500 0.055 0.055 0.000   0 0.045
CCLSE7 28/09/2017 Put 12.500 2.260 2.260 0.000   20 2.310
CCLYK9 21/12/2017 Call 6.000 4.490 4.490 0.000   0 4.400
CCLYL9 21/12/2017 Put 6.000 0.001 0.001 0.000   0 0.001
CCLXS9 21/12/2017 Call 6.500 3.995 3.995 0.000   0 3.905
CCLXT9 21/12/2017 Put 6.500 0.003 0.003 0.000   0 0.004
CCLXG9 21/12/2017 Call 7.000 3.500 3.500 0.000   0 3.410
CCLXH9 21/12/2017 Put 7.000 0.010 0.010 0.000   0 0.015
CCLXQ9 21/12/2017 Call 7.500 3.005 3.005 0.000   0 2.915
CCLXR9 21/12/2017 Put 7.500 0.030 0.030 0.000   0 0.030
CCLXB9 21/12/2017 Call 8.000 2.510 2.510 0.000   0 2.425
CCLXC9 21/12/2017 Put 8.000 0.060 0.060 0.000   0 0.070
CCLJT7 21/12/2017 Call 8.250 2.270 2.270 0.000   0 2.190
CCLJU7 21/12/2017 Put 8.250 0.085 0.085 0.000   0 0.095
CCLXM9 21/12/2017 Call 8.500 2.030 2.030 0.000   0 1.960
CCLXN9 21/12/2017 Put 8.500 0.115 0.115 0.000   0 0.130
CCLI37 21/12/2017 Call 8.750 1.805 1.805 0.000   10 1.740
CCLI47 21/12/2017 Put 8.750 0.155 0.155 0.000   0 0.170
CCLXI9 21/12/2017 Call 9.000 1.595 1.595 0.000   0 1.530
CCLXJ9 21/12/2017 Put 9.000 0.205 0.205 0.000   20 0.220
CCLSF7 21/12/2017 Call 9.010 1.495 1.495 0.000   0 1.440
CCLSG7 21/12/2017 Put 9.010 0.205 0.205 0.000   0 0.220
CCLFX7 21/12/2017 Call 9.250 1.395 1.395 0.000   0 1.330
CCLFY7 21/12/2017 Put 9.250 0.260 0.260 0.000   0 0.285
CCLSI7 21/12/2017 Call 9.260 1.310 1.310 0.000   0 1.255
CCLSH7 21/12/2017 Put 9.260 0.260 0.260 0.000   0 0.280
CCLXK9 21/12/2017 Call 9.500 1.205 1.205 0.000   86 1.145
CCLXL9 21/12/2017 Put 9.500 0.330 0.330 0.000   60 0.355
CCLSJ7 21/12/2017 Call 9.510 1.140 1.140 0.000   0 1.080
CCLSK7 21/12/2017 Put 9.510 0.330 0.330 0.000   0 0.355
CCLFZ7 21/12/2017 Call 9.750 1.030 1.030 0.000   0 0.975
CCLG17 21/12/2017 Put 9.750 0.415 0.415 0.000   0 0.445
CCLXD9 21/12/2017 Call 10.000 0.870 0.870 0.000   0 0.820
CCLXF9 21/12/2017 Put 10.000 0.515 0.515 0.000   67 0.550
CCLFR7 21/12/2017 Call 10.250 0.725 0.725 0.000   80 0.680
CCLFS7 21/12/2017 Put 10.250 0.630 0.630 0.000   12 0.670
CCLXO9 21/12/2017 Call 10.500 0.600 0.600 0.000   60 0.555
CCLXP9 21/12/2017 Put 10.500 0.760 0.760 0.000   150 0.805
CCLFV7 21/12/2017 Call 10.750 0.490 0.490 0.000   0 0.450
CCLFW7 21/12/2017 Put 10.750 0.905 0.905 0.000   0 0.955
CCLYW9 21/12/2017 Call 11.000 0.395 0.395 0.000   50 0.365
CCLYX9 21/12/2017 Put 11.000 1.065 1.065 0.000   100 1.120
CCLFT7 21/12/2017 Call 11.250 0.315 0.315 0.000   0 0.290
CCLFU7 21/12/2017 Put 11.250 1.240 1.240 0.000   0 1.300
CCLB67 21/12/2017 Call 11.500 0.250 0.250 0.000   0 0.230
CCLB77 21/12/2017 Put 11.500 1.430 1.430 0.000   0 1.490
CCLMH7 21/12/2017 Call 11.750 0.195 0.195 0.000   0 0.180
CCLMI7 21/12/2017 Put 11.750 1.625 1.625 0.000   0 1.695
CCLE87 21/12/2017 Call 12.000 0.155 0.155 0.000   20 0.145
CCLE97 21/12/2017 Put 12.000 1.835 1.835 0.000   0 1.905
CCLR17 21/12/2017 Call 12.250 0.120 0.120 0.000   0 0.110
CCLR27 21/12/2017 Put 12.250 2.055 2.055 0.000   0 2.125
CCLMD7 21/12/2017 Call 12.500 0.095 0.095 0.000   0 0.085
CCLME7 21/12/2017 Put 12.500 2.280 2.280 0.000   0 2.350
CCLMG7 21/12/2017 Call 12.510 0.090 0.090 0.000   0 0.085
CCLMF7 21/12/2017 Put 12.510 2.240 2.240 0.000   150 2.305
CCLQL7 21/12/2017 Call 12.750 0.075 0.075 0.000   0 0.070
CCLQK7 21/12/2017 Put 12.750 2.505 2.505 0.000   0 2.580
CCLQM7 21/12/2017 Call 12.760 0.075 0.075 0.000   0 0.070
CCLQN7 21/12/2017 Put 12.760 2.460 2.460 0.000   38 2.535
CCLIQ7 28/03/2018 Call 7.500 3.000 3.000 0.000   0 2.910
CCLIR7 28/03/2018 Put 7.500 0.035 0.035 0.000   0 0.040
CCLG47 28/03/2018 Call 8.000 2.510 2.510 0.000   0 2.425
CCLG57 28/03/2018 Put 8.000 0.080 0.080 0.000   0 0.090
CCLGO7 28/03/2018 Call 8.500 2.040 2.040 0.000   0 1.960
CCLGP7 28/03/2018 Put 8.500 0.160 0.160 0.000 40 40 0.170
CCLG67 28/03/2018 Call 9.000 1.610 1.610 0.000   0 1.530
CCLG77 28/03/2018 Put 9.000 0.280 0.280 0.000   0 0.305
CCLGQ7 28/03/2018 Call 9.500 1.230 1.230 0.000   0 1.160
CCLGR7 28/03/2018 Put 9.500 0.450 0.450 0.000   0 0.480
CCLGK7 28/03/2018 Call 10.000 0.910 0.910 0.000   0 0.855
CCLGL7 28/03/2018 Put 10.000 0.675 0.675 0.000   25 0.715
CCLGS7 28/03/2018 Call 10.500 0.655 0.655 0.000   60 0.610
CCLGT7 28/03/2018 Put 10.500 0.950 0.950 0.000 40 40 1.000
CCLG87 28/03/2018 Call 11.000 0.460 0.460 0.000   0 0.425
CCLG97 28/03/2018 Put 11.000 1.275 1.275 0.000   0 1.330
CCLGM7 28/03/2018 Call 11.500 0.315 0.315 0.000   0 0.290
CCLGN7 28/03/2018 Put 11.500 1.640 1.640 0.000   0 1.705
CCLG27 28/03/2018 Call 12.000 0.210 0.210 0.000   0 0.195
CCLG37 28/03/2018 Put 12.000 2.035 2.035 0.000   0 2.110
CCLGU7 28/03/2018 Call 12.500 0.140 0.140 0.000   0 0.125
CCLGV7 28/03/2018 Put 12.500 2.465 2.465 0.000   0 2.540
CCLQI7 28/06/2018 Call 7.500 3.005 3.005 0.000   0 2.920
CCLQJ7 28/06/2018 Put 7.500 0.080 0.080 0.000   0 0.090
CCLML7 28/06/2018 Call 8.000 2.535 2.535 0.000   0 2.450
CCLMM7 28/06/2018 Put 8.000 0.150 0.150 0.000   0 0.165
CCLN27 28/06/2018 Call 8.500 2.090 2.090 0.000   0 2.010
CCLN37 28/06/2018 Put 8.500 0.255 0.255 0.000   0 0.275
CCLMJ7 28/06/2018 Call 9.000 1.690 1.690 0.000   0 1.620
CCLMK7 28/06/2018 Put 9.000 0.400 0.400 0.000   0 0.420
CCLMP7 28/06/2018 Call 9.500 1.340 1.340 0.000   30 1.280
CCLMQ7 28/06/2018 Put 9.500 0.585 0.585 0.000   0 0.620
CCLN47 28/06/2018 Call 10.000 1.050 1.050 0.000   0 1.000
CCLN57 28/06/2018 Put 10.000 0.820 0.820 0.000   30 0.860
CCLMN7 28/06/2018 Call 10.500 0.815 0.815 0.000   0 0.770
CCLMO7 28/06/2018 Put 10.500 1.100 1.100 0.000   0 1.145
CCLMV7 28/06/2018 Call 11.000 0.620 0.620 0.000   0 0.585
CCLN17 28/06/2018 Put 11.000 1.415 1.415 0.000   0 1.470
CCLMR7 28/06/2018 Call 11.500 0.470 0.470 0.000   0 0.440
CCLMS7 28/06/2018 Put 11.500 1.770 1.770 0.000   0 1.830
CCLMT7 28/06/2018 Call 12.000 0.350 0.350 0.000   0 0.325
CCLMU7 28/06/2018 Put 12.000 2.150 2.150 0.000   0 2.220
CCLP57 28/06/2018 Call 12.500 0.255 0.255 0.000   0 0.240
CCLP67 28/06/2018 Put 12.500 2.555 2.555 0.000   0 2.630

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.