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 10.530 Down -0.010 10.520 10.530 10.550 10.620 10.500 433,275 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLF68 23/04/2015 Call 7.000 3.350 3.650 0.000   0 3.540
CCLF78 23/04/2015 Put 7.000 0.000 0.060 0.000   0 0.000
CCLZW7 23/04/2015 Call 7.250 3.100 3.400 0.000   0 3.290
CCLZX7 23/04/2015 Put 7.250 0.000 0.060 0.000   0 0.000
CCLZY7 23/04/2015 Call 7.500 2.850 3.150 0.000   0 3.040
CCLB18 23/04/2015 Put 7.500 0.000 0.060 0.000   0 0.000
CCLB28 23/04/2015 Call 7.750 2.600 2.900 0.000   0 2.790
CCLB38 23/04/2015 Put 7.750 0.000 0.060 0.000   0 0.000
CCLB48 23/04/2015 Call 8.000 2.415 2.635 0.000   0 2.540
CCLB58 23/04/2015 Put 8.000 0.000 0.060 0.000   0 0.000
CCLB68 23/04/2015 Call 8.250 2.165 2.385 0.000   0 2.290
CCLB78 23/04/2015 Put 8.250 0.000 0.060 0.000   0 0.000
CCLB88 23/04/2015 Call 8.500 1.915 2.135 0.000   0 2.040
CCLB98 23/04/2015 Put 8.500 0.000 0.060 0.000   0 0.000
CCLBF8 23/04/2015 Call 8.750 1.685 1.865 0.000   0 1.790
CCLBG8 23/04/2015 Put 8.750 0.000 0.060 0.000   0 0.000
CCLBH8 23/04/2015 Call 9.000 1.435 1.615 0.000   0 1.540
CCLBI8 23/04/2015 Put 9.000 0.000 0.060 0.000   0 0.000
CCLBJ8 23/04/2015 Call 9.250 1.205 1.345 0.000   0 1.290
CCLBK8 23/04/2015 Put 9.250 0.000 0.060 0.000   0 0.000
CCLBL8 23/04/2015 Call 9.500 0.955 1.095 0.000   0 1.040
CCLBM8 23/04/2015 Put 9.500 0.000 0.060 0.000   0 0.000
CCLBO8 23/04/2015 Call 9.750 0.705 0.845 0.000   0 0.790
CCLBP8 23/04/2015 Put 9.750 0.000 0.060 0.000   20 0.000
CCLJH8 23/04/2015 Call 9.760 0.860 0.860 0.000   0 0.780
CCLJK8 23/04/2015 Put 9.760 0.000 0.000 0.000   0 0.000
CCLBQ8 23/04/2015 Call 10.000 0.465 0.585 0.000   89 0.545
CCLBR8 23/04/2015 Put 10.000 0.000 0.060 0.000   130 0.003
CCLK38 23/04/2015 Call 10.010 0.610 0.610 0.000   55 0.535
CCLK28 23/04/2015 Put 10.010 0.000 0.000 0.000   0 0.004
CCLBS8 23/04/2015 Call 10.250 0.255 0.330 0.000   70 0.305
CCLBT8 23/04/2015 Put 10.250 0.004 0.040 0.000   987 0.025
CCLBU8 23/04/2015 Call 10.500 0.060 0.115 0.000   300 0.125
CCLBV8 23/04/2015 Put 10.500 0.055 0.085 0.000   295 0.105
CCLBW8 23/04/2015 Call 10.750 0.004 0.050 0.000   1,107 0.035
CCLBX8 23/04/2015 Put 10.750 0.215 0.265 0.000   115 0.260
CCLBY8 23/04/2015 Call 11.000 0.000 0.040 0.000   938 0.006
CCLBZ8 23/04/2015 Put 11.000 0.425 0.535 0.000   100 0.475
CCLC78 23/04/2015 Call 11.250 0.000 0.060 0.000   207 0.001
CCLC88 23/04/2015 Put 11.250 0.655 0.795 0.000   0 0.715
CCLNR8 23/04/2015 Call 11.260 0.000 0.000 0.000   60 0.001
CCLNQ8 23/04/2015 Put 11.260 0.640 0.640 0.000   0 0.725
CCLII8 23/04/2015 Call 11.500 0.000 0.060 0.000   0 0.000
CCLIJ8 23/04/2015 Put 11.500 0.905 1.045 0.000   0 0.965
CCLNO8 23/04/2015 Call 11.510 0.000 0.000 0.000   0 0.000
CCLNP8 23/04/2015 Put 11.510 0.890 0.890 0.000   0 0.970
CCLKS8 23/04/2015 Call 11.750 0.000 0.000 0.000   0 0.000
CCLKT8 23/04/2015 Put 11.750 1.130 1.130 0.000   0 1.210
CCLL78 23/04/2015 Call 12.000 0.000 0.000 0.000   0 0.000
CCLL88 23/04/2015 Put 12.000 0.000 0.000 0.000   0 1.460
CCLL58 23/04/2015 Call 12.250 0.000 0.000 0.000   0 0.000
CCLL68 23/04/2015 Put 12.250 0.000 0.000 0.000   0 1.710
CCLN48 23/04/2015 Call 12.500 0.000 0.000 0.000   0 0.000
CCLN58 23/04/2015 Put 12.500 1.880 1.880 0.000   0 1.965
CCLNW8 23/04/2015 Call 12.750 0.000 0.000 0.000   0 0.000
CCLNX8 23/04/2015 Put 12.750 2.130 2.130 0.000   0 2.210
CCLGO8 23/04/2015 Call 14.510 0.000 0.000 0.000   0 0.000
CCLGP8 23/04/2015 Put 14.510 3.890 3.890 0.000   0 3.965
CCLGR8 23/04/2015 Call 15.010 0.000 0.000 0.000   0 0.000
CCLGQ8 23/04/2015 Put 15.010 4.390 4.390 0.000   0 4.465
CCLGS8 23/04/2015 Call 15.510 0.000 0.000 0.000   0 0.000
CCLGT8 23/04/2015 Put 15.510 0.000 0.000 5.050 1 234 4.965
CCLF88 28/05/2015 Call 7.000 3.365 3.665 0.000   0 3.555
CCLF98 28/05/2015 Put 7.000 0.000 0.060 0.000   0 0.000
CCLF48 28/05/2015 Call 7.250 3.115 3.415 0.000   0 3.305
CCLF58 28/05/2015 Put 7.250 0.000 0.060 0.000   0 0.001
CCLEF8 28/05/2015 Call 7.500 2.865 3.165 0.000   0 3.060
CCLEG8 28/05/2015 Put 7.500 0.000 0.060 0.000   450 0.001
CCLDZ8 28/05/2015 Call 7.750 2.620 2.915 0.000   0 2.810
CCLE38 28/05/2015 Put 7.750 0.000 0.060 0.000   450 0.003
CCLE68 28/05/2015 Call 8.000 2.435 2.655 0.000   0 2.560
CCLE78 28/05/2015 Put 8.000 0.000 0.060 0.000   0 0.006
CCLER8 28/05/2015 Call 8.250 2.190 2.410 0.000   0 2.310
CCLES8 28/05/2015 Put 8.250 0.000 0.060 0.000   0 0.010
CCLEH8 28/05/2015 Call 8.500 1.940 2.160 0.000   0 2.060
CCLEI8 28/05/2015 Put 8.500 0.000 0.060 0.000   0 0.015
CCLEX8 28/05/2015 Call 8.750 1.715 1.895 0.000   0 1.815
CCLEY8 28/05/2015 Put 8.750 0.000 0.060 0.000   0 0.020
CCLEP8 28/05/2015 Call 9.000 1.470 1.650 0.000   0 1.570
CCLEQ8 28/05/2015 Put 9.000 0.000 0.060 0.000   150 0.030
CCLI58 28/05/2015 Call 9.010 1.630 1.630 0.000   0 1.560
CCLI68 28/05/2015 Put 9.010 0.008 0.008 0.000   0 0.030
CCLEL8 28/05/2015 Call 9.250 1.230 1.410 0.000   0 1.330
CCLEM8 28/05/2015 Put 9.250 0.000 0.060 0.000   0 0.040
CCLE88 28/05/2015 Call 9.500 1.015 1.155 0.000   0 1.095
CCLE98 28/05/2015 Put 9.500 0.010 0.070 0.000   820 0.055
CCLEZ8 28/05/2015 Call 9.750 0.790 0.930 0.000   146 0.870
CCLF18 28/05/2015 Put 9.750 0.045 0.090 0.000   100 0.080
CCLJS8 28/05/2015 Call 9.760 0.920 0.920 0.000   0 0.860
CCLJL8 28/05/2015 Put 9.760 0.055 0.055 0.000   10 0.085
CCLEN8 28/05/2015 Call 10.000 0.615 0.685 0.000   110 0.660
CCLEO8 28/05/2015 Put 10.000 0.090 0.135 0.000   70 0.125
CCLK78 28/05/2015 Call 10.010 0.710 0.710 0.000   0 0.650
CCLK68 28/05/2015 Put 10.010 0.095 0.095 0.000   120 0.125
CCLEJ8 28/05/2015 Call 10.250 0.440 0.505 0.000   245 0.475
CCLEK8 28/05/2015 Put 10.250 0.160 0.205 0.000   130 0.195
CCLE48 28/05/2015 Call 10.500 0.285 0.345 0.000   734 0.320
CCLE58 28/05/2015 Put 10.500 0.255 0.300 0.000   1,080 0.290
CCLEV8 28/05/2015 Call 10.750 0.170 0.225 0.000   215 0.205
CCLEW8 28/05/2015 Put 10.750 0.380 0.440 0.000   250 0.425
CCLET8 28/05/2015 Call 11.000 0.095 0.135 0.000   703 0.125
CCLEU8 28/05/2015 Put 11.000 0.545 0.610 0.000   150 0.585
CCLI38 28/05/2015 Call 11.250 0.045 0.090 0.000   2,531 0.075
CCLI48 28/05/2015 Put 11.250 0.740 0.830 0.000   175 0.780
CCLNV8 28/05/2015 Call 11.260 0.085 0.085 0.000   0 0.070
CCLNU8 28/05/2015 Put 11.260 0.700 0.700 0.000   33 0.780
CCLIK8 28/05/2015 Call 11.500 0.015 0.060 0.000   474 0.045
CCLIL8 28/05/2015 Put 11.500 0.925 1.065 0.000   0 0.990
CCLNS8 28/05/2015 Call 11.510 0.050 0.050 0.000   0 0.045
CCLNT8 28/05/2015 Put 11.510 0.910 0.910 0.000   123 0.995
CCLKU8 28/05/2015 Call 11.750 0.025 0.025 0.000   0 0.030
CCLKV8 28/05/2015 Put 11.750 1.140 1.140 0.000   0 1.225
CCLPQ8 28/05/2015 Call 11.760 0.025 0.025 0.000   0 0.025
CCLPP8 28/05/2015 Put 11.760 1.135 1.135 0.000   200 1.220
CCLLB8 28/05/2015 Call 12.000 0.000 0.000 0.000   0 0.020
CCLLC8 28/05/2015 Put 12.000 0.000 0.000 0.000   0 1.465
CCLL98 28/05/2015 Call 12.250 0.000 0.000 0.000   0 0.010
CCLLA8 28/05/2015 Put 12.250 0.000 0.000 0.000   0 1.710
CCLN38 28/05/2015 Call 12.260 0.006 0.006 0.000   0 0.010
CCLN28 28/05/2015 Put 12.260 1.615 1.615 0.000   0 1.705
CCLN68 28/05/2015 Call 12.500 0.003 0.003 0.000   0 0.007
CCLN78 28/05/2015 Put 12.500 1.880 1.880 0.000   0 1.960
CCLNY8 28/05/2015 Call 12.750 0.001 0.001 0.000   0 0.004
CCLNZ8 28/05/2015 Put 12.750 2.130 2.130 0.000   0 2.210
CCLM28 28/05/2015 Call 15.500 0.000 0.000 0.000   0 0.000
CCLM18 28/05/2015 Put 15.500 4.880 4.880 0.000   0 4.960
CCLLY8 28/05/2015 Call 15.510 0.000 0.000 0.000   0 0.000
CCLLZ8 28/05/2015 Put 15.510 4.855 4.855 0.000   0 4.935
CCLZA7 25/06/2015 Call 6.720 3.925 3.925 0.000   0 3.855
CCLZB7 25/06/2015 Put 6.720 0.000 0.000 0.000   0 0.001
CCLK97 25/06/2015 Call 6.970 3.680 3.680 0.000   0 3.605
CCLKA7 25/06/2015 Put 6.970 0.000 0.000 0.000   0 0.001
CCLUM7 25/06/2015 Call 7.220 3.430 3.430 0.000   0 3.360
CCLUN7 25/06/2015 Put 7.220 0.000 0.000 0.000   0 0.003
CCLK77 25/06/2015 Call 7.460 3.190 3.190 0.000   0 3.120
CCLK87 25/06/2015 Put 7.460 0.000 0.000 0.000   0 0.005
CCLQT7 25/06/2015 Call 7.710 2.940 2.940 0.000   0 2.875
CCLQU7 25/06/2015 Put 7.710 0.000 0.000 0.000   180 0.008
CCLGZ7 25/06/2015 Call 7.960 2.690 2.690 0.000   0 2.630
CCLI17 25/06/2015 Put 7.960 0.001 0.001 0.000   0 0.010
CCLQH7 25/06/2015 Call 8.210 2.445 2.445 0.000   0 2.380
CCLQI7 25/06/2015 Put 8.210 0.002 0.002 0.000   180 0.015
CCLGX7 25/06/2015 Call 8.460 2.195 2.195 0.000   0 2.140
CCLGY7 25/06/2015 Put 8.460 0.004 0.004 0.000   30 0.025
CCLQV7 25/06/2015 Call 8.710 1.950 1.950 0.000   0 1.895
CCLQW7 25/06/2015 Put 8.710 0.008 0.008 0.000   4 0.030
CCLYB9 25/06/2015 Call 8.960 0.000 0.000 0.000   8 1.655
CCLYC9 25/06/2015 Put 8.960 0.000 0.000 0.000   45 0.040
CCLQJ7 25/06/2015 Call 9.210 0.000 0.000 0.000   53 1.420
CCLQK7 25/06/2015 Put 9.210 0.000 0.000 0.000   1,015 0.055
CCLRY9 25/06/2015 Call 9.460 1.100 1.240 0.000   0 1.190
CCLRZ9 25/06/2015 Put 9.460 0.045 0.090 0.000   1,352 0.075
CCLQR7 25/06/2015 Call 9.710 0.885 1.025 0.000   1,350 0.970
CCLQS7 25/06/2015 Put 9.710 0.080 0.120 0.000   114 0.110
CCLJT8 25/06/2015 Call 9.720 1.015 1.015 0.000   80 0.965
CCLJU8 25/06/2015 Put 9.720 0.085 0.085 0.000   0 0.110
CCLQ39 25/06/2015 Call 9.960 0.710 0.780 0.000   252 0.765
CCLQ49 25/06/2015 Put 9.960 0.125 0.175 0.000   45 0.160
CCLFO8 25/06/2015 Call 9.970 0.810 0.810 0.000   170 0.760
CCLFN8 25/06/2015 Put 9.970 0.130 0.130 0.000   200 0.165
CCLQL7 25/06/2015 Call 10.200 0.540 0.610 0.000   0 0.595
CCLQM7 25/06/2015 Put 10.200 0.195 0.245 0.000   80 0.230
CCLFF8 25/06/2015 Call 10.210 0.630 0.630 0.000   0 0.585
CCLFG8 25/06/2015 Put 10.210 0.190 0.190 0.000   0 0.230
CCLNP9 25/06/2015 Call 10.450 0.385 0.450 0.000   100 0.440
CCLNQ9 25/06/2015 Put 10.450 0.290 0.350 0.000   90 0.330
CCLFI8 25/06/2015 Call 10.460 0.470 0.470 0.000   25 0.430
CCLFH8 25/06/2015 Put 10.460 0.275 0.275 0.000   0 0.330
CCLQP7 25/06/2015 Call 10.700 0.265 0.320 0.000   1,066 0.310
CCLQQ7 25/06/2015 Put 10.700 0.410 0.470 0.440 3 33 0.450
CCLK48 25/06/2015 Call 10.950 0.170 0.225 0.000   1,633 0.215
CCLK58 25/06/2015 Put 10.950 0.560 0.630 0.000   30 0.605
CCLWR7 25/06/2015 Call 10.960 0.235 0.235 0.000   140 0.210
CCLWQ7 25/06/2015 Put 10.960 0.530 0.530 0.000   435 0.605
CCLQN7 25/06/2015 Call 11.200 0.105 0.155 0.000   1,090 0.145
CCLQO7 25/06/2015 Put 11.200 0.740 0.830 0.000   30 0.780
CCLWS7 25/06/2015 Call 11.210 0.155 0.155 0.000   700 0.140
CCLWT7 25/06/2015 Put 11.210 0.700 0.700 0.000   245 0.780
CCLJM8 25/06/2015 Call 11.450 0.060 0.105 0.000   1,250 0.095
CCLJN8 25/06/2015 Put 11.450 0.910 1.050 0.000   0 0.980
CCLKC8 25/06/2015 Call 11.700 0.035 0.075 0.000   70 0.065
CCLKD8 25/06/2015 Put 11.700 1.110 1.110 0.000   0 1.200
CCLJO8 25/06/2015 Call 11.950 0.015 0.055 0.000   1,152 0.045
CCLJP8 25/06/2015 Put 11.950 0.000 0.000 0.000   54 1.430
CCLLD8 25/06/2015 Call 12.190 0.000 0.000 0.000   120 0.035
CCLLE8 25/06/2015 Put 12.190 0.000 0.000 0.000   0 1.660
CCLJW8 25/06/2015 Call 12.440 0.000 0.060 0.000   0 0.025
CCLJX8 25/06/2015 Put 12.440 1.805 2.025 0.000   0 1.900
CCLF28 25/06/2015 Call 12.450 0.015 0.015 0.000   0 0.025
CCLF38 25/06/2015 Put 12.450 1.790 1.790 0.000   2,200 1.880
CCLP18 25/06/2015 Call 12.690 0.009 0.009 0.000   0 0.015
CCLP28 25/06/2015 Put 12.690 2.070 2.070 0.000   0 2.150
CCLJQ8 25/06/2015 Call 12.940 0.005 0.005 0.000   0 0.010
CCLJR8 25/06/2015 Put 12.940 2.320 2.320 0.000   0 2.400
CCLNN8 25/06/2015 Call 12.950 0.005 0.005 0.000   0 0.010
CCLNM8 25/06/2015 Put 12.950 2.280 2.280 0.000   322 2.365
CCLJI8 25/06/2015 Call 13.440 0.001 0.001 0.000   0 0.005
CCLJJ8 25/06/2015 Put 13.440 2.820 2.820 0.000   0 2.900
CCLLW8 25/06/2015 Call 15.430 0.000 0.000 0.000   0 0.000
CCLLX8 25/06/2015 Put 15.430 4.810 4.810 0.000   0 4.890
CCLLT8 25/06/2015 Call 15.440 0.000 0.000 0.000   0 0.000
CCLLU8 25/06/2015 Put 15.440 4.760 4.760 0.000   133 4.835
CCLIM8 30/07/2015 Call 8.000 2.670 2.670 0.000   0 2.610
CCLIN8 30/07/2015 Put 8.000 0.003 0.003 0.000   0 0.020
CCLJ98 30/07/2015 Call 8.250 2.425 2.425 0.000   0 2.365
CCLJA8 30/07/2015 Put 8.250 0.006 0.006 0.000   0 0.025
CCLJ78 30/07/2015 Call 8.500 2.175 2.175 0.000   0 2.125
CCLJ88 30/07/2015 Put 8.500 0.010 0.010 0.000   0 0.035
CCLIW8 30/07/2015 Call 8.750 0.000 0.000 0.000   0 1.890
CCLIX8 30/07/2015 Put 8.750 0.020 0.020 0.000   0 0.045
CCLIO8 30/07/2015 Call 9.000 0.000 0.000 0.000   0 1.655
CCLIP8 30/07/2015 Put 9.000 0.000 0.000 0.000   0 0.060
CCLJB8 30/07/2015 Call 9.250 0.000 0.000 0.000   0 1.430
CCLJC8 30/07/2015 Put 9.250 0.060 0.100 0.000   150 0.080
CCLJ18 30/07/2015 Call 9.500 0.000 0.000 0.000   0 1.210
CCLJ28 30/07/2015 Put 9.500 0.090 0.130 0.000   0 0.115
CCLIS8 30/07/2015 Call 9.750 1.035 1.035 0.000   0 1.000
CCLIT8 30/07/2015 Put 9.750 0.135 0.175 0.000   0 0.160
CCLJD8 30/07/2015 Call 10.000 0.750 0.815 0.000   226 0.810
CCLJE8 30/07/2015 Put 10.000 0.195 0.235 0.000   0 0.220
CCLJ58 30/07/2015 Call 10.250 0.585 0.645 0.000   40 0.635
CCLJ68 30/07/2015 Put 10.250 0.275 0.320 0.000   0 0.300
CCLIY8 30/07/2015 Call 10.500 0.440 0.500 0.000   74 0.490
CCLIZ8 30/07/2015 Put 10.500 0.380 0.425 0.000   100 0.405
CCLIQ8 30/07/2015 Call 10.750 0.325 0.375 0.000   100 0.365
CCLIR8 30/07/2015 Put 10.750 0.505 0.560 0.000   50 0.535
CCLJF8 30/07/2015 Call 11.000 0.230 0.275 0.000   0 0.265
CCLJG8 30/07/2015 Put 11.000 0.655 0.715 0.000   110 0.685
CCLJ38 30/07/2015 Call 11.250 0.160 0.205 0.000   27 0.190
CCLJ48 30/07/2015 Put 11.250 0.830 0.895 0.000   0 0.860
CCLIU8 30/07/2015 Call 11.500 0.105 0.145 0.000   0 0.135
CCLIV8 30/07/2015 Put 11.500 0.990 0.990 0.000   0 1.055
CCLKW8 30/07/2015 Call 11.750 0.065 0.110 0.000   0 0.095
CCLKX8 30/07/2015 Put 11.750 1.195 1.195 0.000   0 1.265
CCLPS8 30/07/2015 Call 11.760 0.105 0.105 0.000   0 0.090
CCLPR8 30/07/2015 Put 11.760 1.180 1.180 0.000   0 1.250
CCLLF8 30/07/2015 Call 12.000 0.040 0.080 0.000   0 0.065
CCLLG8 30/07/2015 Put 12.000 0.000 0.000 0.000   0 1.490
CCLLH8 30/07/2015 Call 12.250 0.020 0.060 0.000   0 0.045
CCLLI8 30/07/2015 Put 12.250 0.000 0.000 0.000   0 1.720
CCLN88 30/07/2015 Call 12.500 0.030 0.030 0.000   0 0.035
CCLN98 30/07/2015 Put 12.500 1.885 1.885 0.000   0 1.965
CCLP38 30/07/2015 Call 12.750 0.020 0.020 0.000   0 0.030
CCLP48 30/07/2015 Put 12.750 2.130 2.130 0.000   0 2.210
CCLMX8 27/08/2015 Call 8.500 2.220 2.220 0.000   0 2.145
CCLMY8 27/08/2015 Put 8.500 0.050 0.050 0.000   0 0.055
CCLMV8 27/08/2015 Call 8.750 0.000 0.000 0.000   0 1.910
CCLMW8 27/08/2015 Put 8.750 0.065 0.065 0.000   150 0.075
CCLM98 27/08/2015 Call 9.000 0.000 0.000 0.000   0 1.680
CCLMA8 27/08/2015 Put 9.000 0.000 0.000 0.000   0 0.100
CCLMD8 27/08/2015 Call 9.250 0.000 0.000 0.000   0 1.460
CCLME8 27/08/2015 Put 9.250 0.000 0.000 0.000   0 0.135
CCLMN8 27/08/2015 Call 9.500 0.000 0.000 0.000   0 1.245
CCLMO8 27/08/2015 Put 9.500 0.195 0.220 0.210 450 0 0.185
CCLMT8 27/08/2015 Call 9.750 1.110 1.110 0.000   0 1.050
CCLMU8 27/08/2015 Put 9.750 0.225 0.225 0.000   0 0.245
CCLM78 27/08/2015 Call 10.000 0.000 0.000 0.000   0 0.865
CCLM88 27/08/2015 Put 10.000 0.000 0.000 0.000   80 0.325
CCLMB8 27/08/2015 Call 10.250 0.000 0.000 0.000   0 0.700
CCLMC8 27/08/2015 Put 10.250 0.000 0.000 0.000   0 0.425
CCLMJ8 27/08/2015 Call 10.500 0.600 0.600 0.000   0 0.555
CCLMK8 27/08/2015 Put 10.500 0.000 0.000 0.540 299 0 0.545
CCLMP8 27/08/2015 Call 10.750 0.000 0.000 0.000   40 0.435
CCLMQ8 27/08/2015 Put 10.750 0.000 0.000 0.000   0 0.685
CCLM58 27/08/2015 Call 11.000 0.365 0.365 0.000   0 0.330
CCLM68 27/08/2015 Put 11.000 0.800 0.800 0.000   0 0.845
CCLMF8 27/08/2015 Call 11.250 0.275 0.275 0.000   0 0.250
CCLMG8 27/08/2015 Put 11.250 0.975 0.975 0.000   0 1.030
CCLML8 27/08/2015 Call 11.500 0.210 0.210 0.000   0 0.185
CCLMM8 27/08/2015 Put 11.500 1.165 1.165 0.000   0 1.225
CCLMR8 27/08/2015 Call 11.750 0.155 0.155 0.000   0 0.135
CCLMS8 27/08/2015 Put 11.750 1.370 1.370 0.000   0 1.440
CCLPT8 27/08/2015 Call 11.760 0.120 0.120 0.000   0 0.105
CCLPU8 27/08/2015 Put 11.760 1.380 1.380 0.000   0 1.445
CCLM38 27/08/2015 Call 12.000 0.000 0.000 0.000   0 0.100
CCLM48 27/08/2015 Put 12.000 0.000 0.000 0.000   0 1.655
CCLMH8 27/08/2015 Call 12.250 0.000 0.000 0.000   0 0.075
CCLMI8 27/08/2015 Put 12.250 0.000 0.000 0.000   0 1.880
CCLNK8 27/08/2015 Call 12.500 0.065 0.065 0.000   0 0.055
CCLNL8 27/08/2015 Put 12.500 2.035 2.035 0.000   0 2.110
CCLP58 27/08/2015 Call 12.750 0.050 0.050 0.000   0 0.045
CCLP68 27/08/2015 Put 12.750 2.265 2.265 0.000   0 2.345
CCLZC7 24/09/2015 Call 6.750 3.930 3.930 0.000   0 3.850
CCLZD7 24/09/2015 Put 6.750 0.030 0.030 0.000   150 0.030
CCLKB7 24/09/2015 Call 7.000 3.685 3.685 0.000   0 3.605
CCLKC7 24/09/2015 Put 7.000 0.030 0.030 0.000   198 0.035
CCLWY7 24/09/2015 Call 7.250 3.435 3.435 0.000   0 3.360
CCLWZ7 24/09/2015 Put 7.250 0.030 0.030 0.000   0 0.035
CCLI47 24/09/2015 Call 7.500 3.190 3.190 0.000   0 3.115
CCLI57 24/09/2015 Put 7.500 0.035 0.035 0.000   15 0.035
CCLX77 24/09/2015 Call 7.750 2.945 2.945 0.000   0 2.870
CCLX87 24/09/2015 Put 7.750 0.040 0.040 0.000   300 0.040
CCLI67 24/09/2015 Call 8.000 2.705 2.705 0.000   0 2.625
CCLI77 24/09/2015 Put 8.000 0.045 0.045 0.000   25 0.045
CCLX57 24/09/2015 Call 8.250 2.460 2.460 0.000   0 2.385
CCLX67 24/09/2015 Put 8.250 0.055 0.055 0.000   0 0.060
CCLI27 24/09/2015 Call 8.500 2.225 2.225 0.000   0 2.145
CCLI37 24/09/2015 Put 8.500 0.070 0.070 0.000   10 0.075
CCLX97 24/09/2015 Call 8.750 0.000 0.000 0.000   0 1.910
CCLXA7 24/09/2015 Put 8.750 0.090 0.090 0.000   107 0.095
CCLXY9 24/09/2015 Call 9.000 0.000 0.000 0.000   0 1.685
CCLXZ9 24/09/2015 Put 9.000 0.000 0.000 0.000   15 0.125
CCLCG8 24/09/2015 Call 9.010 1.605 1.605 0.000   0 1.535
CCLCH8 24/09/2015 Put 9.010 0.120 0.120 0.000   0 0.125
CCLX37 24/09/2015 Call 9.250 0.000 0.000 0.000   10 1.465
CCLX47 24/09/2015 Put 9.250 0.000 0.000 0.000   233 0.165
CCLCJ8 24/09/2015 Call 9.260 1.395 1.395 0.000   0 1.325
CCLCI8 24/09/2015 Put 9.260 0.155 0.155 0.000   0 0.165
CCLS19 24/09/2015 Call 9.500 0.000 0.000 0.000   62 1.255
CCLS29 24/09/2015 Put 9.500 0.000 0.000 0.000   85 0.215
CCLCK8 24/09/2015 Call 9.510 1.195 1.195 0.000   0 1.130
CCLCL8 24/09/2015 Put 9.510 0.200 0.200 0.000   0 0.215
CCLXB7 24/09/2015 Call 9.750 1.125 1.125 0.000   165 1.060
CCLXC7 24/09/2015 Put 9.750 0.265 0.265 0.000   160 0.280
CCLCN8 24/09/2015 Call 9.760 1.010 1.010 0.000   0 0.950
CCLCM8 24/09/2015 Put 9.760 0.265 0.265 0.000   0 0.280
CCLEQ9 24/09/2015 Call 10.000 0.000 0.000 0.000   190 0.880
CCLER9 24/09/2015 Put 10.000 0.000 0.000 0.000   130 0.360
CCLCO8 24/09/2015 Call 10.010 0.840 0.840 0.000   125 0.785
CCLCP8 24/09/2015 Put 10.010 0.340 0.340 0.000   300 0.360
CCLX17 24/09/2015 Call 10.250 0.000 0.000 0.000   157 0.720
CCLX27 24/09/2015 Put 10.250 0.000 0.000 0.000   150 0.465
CCLEG9 24/09/2015 Call 10.500 0.625 0.625 0.000   240 0.575
CCLEH9 24/09/2015 Put 10.500 0.550 0.550 0.000   50 0.585
CCLXD7 24/09/2015 Call 10.750 0.000 0.000 0.000   325 0.450
CCLXF7 24/09/2015 Put 10.750 0.000 0.000 0.000   0 0.725
CCLKJ8 24/09/2015 Call 10.760 0.440 0.440 0.000   0 0.400
CCLKI8 24/09/2015 Put 10.760 0.680 0.680 0.000   0 0.720
CCLEO9 24/09/2015 Call 11.000 0.385 0.385 0.000   466 0.350
CCLEP9 24/09/2015 Put 11.000 0.835 0.835 0.000   0 0.885
CCLKG8 24/09/2015 Call 11.010 0.340 0.340 0.000   0 0.305
CCLKH8 24/09/2015 Put 11.010 0.835 0.835 0.000   180 0.880
CCLC98 24/09/2015 Call 11.250 0.295 0.295 0.000   60 0.265
CCLCF8 24/09/2015 Put 11.250 1.005 1.005 0.000   0 1.060
CCLE99 24/09/2015 Call 11.500 0.225 0.225 0.000   630 0.200
CCLEF9 24/09/2015 Put 11.500 1.195 1.195 0.000   0 1.255
CCLKY8 24/09/2015 Call 11.750 0.170 0.170 0.000   297 0.145
CCLKZ8 24/09/2015 Put 11.750 1.395 1.395 0.000   0 1.455
CCLPV8 24/09/2015 Call 11.760 0.150 0.150 0.000   0 0.135
CCLPW8 24/09/2015 Put 11.760 1.390 1.390 0.000   110 1.455
CCLE59 24/09/2015 Call 12.000 0.000 0.000 0.000   300 0.110
CCLE69 24/09/2015 Put 12.000 0.000 0.000 0.000   1,095 1.675
CCLFK8 24/09/2015 Call 12.010 0.115 0.115 0.000   0 0.100
CCLFJ8 24/09/2015 Put 12.010 1.600 1.600 0.000   110 1.665
CCLLJ8 24/09/2015 Call 12.250 0.000 0.000 0.000   0 0.085
CCLLK8 24/09/2015 Put 12.250 0.000 0.000 0.000   0 1.895
CCLEM9 24/09/2015 Call 12.500 0.075 0.075 0.000   10 0.065
CCLEN9 24/09/2015 Put 12.500 2.050 2.050 0.000   20 2.120
CCLP78 24/09/2015 Call 12.750 0.060 0.060 0.000   0 0.050
CCLP88 24/09/2015 Put 12.750 2.280 2.280 0.000   0 2.355
CCLE39 24/09/2015 Call 13.000 0.050 0.050 0.000   0 0.040
CCLE49 24/09/2015 Put 13.000 2.515 2.515 0.000   165 2.590
CCLEI9 24/09/2015 Call 13.500 0.035 0.035 0.000   0 0.030
CCLEJ9 24/09/2015 Put 13.500 2.995 2.995 0.000   0 3.075
CCLT77 17/12/2015 Call 6.970 3.715 3.715 0.000   0 3.635
CCLT87 17/12/2015 Put 6.970 0.030 0.030 0.000   0 0.030
CCLFR8 17/12/2015 Call 7.220 3.470 3.470 0.000   0 3.390
CCLFS8 17/12/2015 Put 7.220 0.035 0.035 0.000   0 0.040
CCLR87 17/12/2015 Call 7.460 3.235 3.235 0.000   0 3.155
CCLR97 17/12/2015 Put 7.460 0.045 0.045 0.000   0 0.050
CCLYK7 17/12/2015 Call 7.710 2.990 2.990 0.000   0 2.915
CCLYL7 17/12/2015 Put 7.710 0.055 0.055 0.000   0 0.060
CCLR47 17/12/2015 Call 7.960 2.750 2.750 0.000   0 2.675
CCLR57 17/12/2015 Put 7.960 0.070 0.070 0.000   0 0.075
CCLXM7 17/12/2015 Call 8.210 2.515 2.515 0.000   0 2.440
CCLXN7 17/12/2015 Put 8.210 0.085 0.085 0.000   0 0.090
CCLRF7 17/12/2015 Call 8.460 2.280 2.280 0.000   0 2.205
CCLRG7 17/12/2015 Put 8.460 0.110 0.110 0.000   0 0.115
CCLXI7 17/12/2015 Call 8.710 2.050 2.050 0.000   0 1.980
CCLXJ7 17/12/2015 Put 8.710 0.135 0.135 0.000   0 0.145
CCLR27 17/12/2015 Call 8.960 0.000 0.000 0.000   0 1.755
CCLR37 17/12/2015 Put 8.960 0.000 0.000 0.000   0 0.180
CCLXK7 17/12/2015 Call 9.210 0.000 0.000 0.000   0 1.545
CCLXL7 17/12/2015 Put 9.210 0.000 0.000 0.000   60 0.230
CCLS39 17/12/2015 Call 9.460 1.410 1.410 0.000   190 1.345
CCLS49 17/12/2015 Put 9.460 0.275 0.275 0.000   70 0.290
CCLXG7 17/12/2015 Call 9.710 1.220 1.220 0.000   65 1.160
CCLXH7 17/12/2015 Put 9.710 0.340 0.340 0.000   150 0.360
CCLJV8 17/12/2015 Call 9.720 1.175 1.175 0.000   0 1.115
CCLJY8 17/12/2015 Put 9.720 0.340 0.340 0.000   0 0.360
CCLQ59 17/12/2015 Call 9.960 0.000 0.000 0.000   10 0.990
CCLQ69 17/12/2015 Put 9.960 0.000 0.000 0.000   145 0.450
CCLJZ8 17/12/2015 Call 9.970 1.010 1.010 0.000   0 0.950
CCLK18 17/12/2015 Put 9.970 0.420 0.420 0.000   0 0.445
CCLC18 17/12/2015 Call 10.200 0.000 0.000 0.000   350 0.840
CCLC28 17/12/2015 Put 10.200 0.520 0.520 0.000   0 0.545
CCLQZ7 17/12/2015 Call 10.450 0.750 0.750 0.000   100 0.700
CCLR17 17/12/2015 Put 10.450 0.630 0.630 0.000   0 0.665
CCLFP8 17/12/2015 Call 10.700 0.620 0.620 0.000   182 0.575
CCLFQ8 17/12/2015 Put 10.700 0.760 0.760 0.000   0 0.795
CCLKP8 17/12/2015 Call 10.710 0.605 0.605 0.000   0 0.565
CCLKO8 17/12/2015 Put 10.710 0.745 0.745 0.000   500 0.785
CCLR67 17/12/2015 Call 10.950 0.515 0.515 0.000   0 0.475
CCLR77 17/12/2015 Put 10.950 0.905 0.905 0.000   601 0.945
CCLKM8 17/12/2015 Call 10.960 0.500 0.500 0.000   0 0.460
CCLKN8 17/12/2015 Put 10.960 0.885 0.885 0.000   0 0.930
CCLGW8 17/12/2015 Call 11.200 0.420 0.420 0.000   0 0.385
CCLGX8 17/12/2015 Put 11.200 1.065 1.065 0.000   0 1.115
CCLQX7 17/12/2015 Call 11.450 0.335 0.335 0.000   74 0.310
CCLQY7 17/12/2015 Put 11.450 1.235 1.235 0.000   0 1.290
CCLKE8 17/12/2015 Call 11.700 0.275 0.275 0.000   0 0.250
CCLKF8 17/12/2015 Put 11.700 1.420 1.420 0.000   0 1.480
CCLTX7 17/12/2015 Call 11.950 0.000 0.000 0.000   40 0.200
CCLTY7 17/12/2015 Put 11.950 0.000 0.000 0.000   0 1.685
CCLFM8 17/12/2015 Call 11.960 0.215 0.215 0.000   0 0.195
CCLFL8 17/12/2015 Put 11.960 1.585 1.585 0.000   0 1.650
CCLLL8 17/12/2015 Call 12.190 0.000 0.000 0.000   0 0.160
CCLLM8 17/12/2015 Put 12.190 0.000 0.000 0.000   0 1.885
CCLYK8 17/12/2015 Call 12.440 0.140 0.140 0.000   9 0.125
CCLYL8 17/12/2015 Put 12.440 2.030 2.030 0.000   0 2.100
CCLLR8 17/12/2015 Call 12.450 0.140 0.140 0.000   0 0.125
CCLLS8 17/12/2015 Put 12.450 1.985 1.985 0.000   0 2.055
CCLP98 17/12/2015 Call 12.690 0.110 0.110 0.000   0 0.100
CCLPK8 17/12/2015 Put 12.690 2.250 2.250 0.000   0 2.320
CCLN18 17/12/2015 Call 12.730 0.105 0.105 0.000   0 0.095
CCLMZ8 17/12/2015 Put 12.730 2.225 2.225 0.000   44 2.295
CCLYM7 23/03/2016 Call 6.500 4.175 4.175 0.000   0 4.095
CCLYN7 23/03/2016 Put 6.500 0.035 0.035 0.000   80 0.035
CCLXQ7 23/03/2016 Call 7.000 3.685 3.685 0.000   0 3.605
CCLXR7 23/03/2016 Put 7.000 0.050 0.050 0.000   32 0.055
CCLXZ7 23/03/2016 Call 7.500 3.195 3.195 0.000   0 3.120
CCLY17 23/03/2016 Put 7.500 0.075 0.075 0.000   80 0.080
CCLXS7 23/03/2016 Call 8.000 2.720 2.720 0.000   0 2.640
CCLXT7 23/03/2016 Put 8.000 0.100 0.170 0.000   0 0.120
CCLXU7 23/03/2016 Call 8.500 2.255 2.255 0.000   0 2.180
CCLXV7 23/03/2016 Put 8.500 0.170 0.240 0.000   0 0.185
CCLQY8 23/03/2016 Call 8.750 2.030 2.030 0.000      
CCLQZ8 23/03/2016 Put 8.750 0.000 0.000 0.000      
CCLXO7 23/03/2016 Call 9.000 0.000 0.000 0.000   0 1.750
CCLXP7 23/03/2016 Put 9.000 0.260 0.350 0.000   150 0.280
CCLPX8 23/03/2016 Call 9.250 0.000 0.000 0.000   0 1.545
CCLPY8 23/03/2016 Put 9.250 0.000 0.000 0.000   0 0.340
CCLY67 23/03/2016 Call 9.500 0.000 0.000 0.000   0 1.355
CCLY77 23/03/2016 Put 9.500 0.000 0.000 0.000   0 0.415
CCLQ88 23/03/2016 Call 9.750 1.240 1.240 0.000   0 1.180
CCLQ98 23/03/2016 Put 9.750 0.470 0.470 0.000   0 0.500
CCLXW7 23/03/2016 Call 10.000 0.000 0.000 0.000   0 1.020
CCLXY7 23/03/2016 Put 10.000 0.000 0.000 0.000   0 0.595
CCLPZ8 23/03/2016 Call 10.250 0.920 0.920 0.000   0 0.870
CCLQ18 23/03/2016 Put 10.250 0.675 0.675 0.000   0 0.715
CCLY47 23/03/2016 Call 10.500 0.785 0.785 0.000   0 0.740
CCLY57 23/03/2016 Put 10.500 0.795 0.795 0.000   0 0.840
CCLQA8 23/03/2016 Call 10.750 0.665 0.665 0.000   0 0.625
CCLQB8 23/03/2016 Put 10.750 0.930 0.930 0.000   0 0.980
CCLY27 23/03/2016 Call 11.000 0.000 0.000 0.000   0 0.525
CCLY37 23/03/2016 Put 11.000 1.080 1.080 0.000   0 1.130
CCLQ28 23/03/2016 Call 11.250 0.465 0.465 0.000   0 0.435
CCLQ38 23/03/2016 Put 11.250 1.240 1.240 0.000   0 1.300
CCLC38 23/03/2016 Call 11.500 0.385 0.385 0.000   0 0.360
CCLC48 23/03/2016 Put 11.500 1.410 1.410 0.000   0 1.475
CCLQ68 23/03/2016 Call 11.750 0.320 0.320 0.000   0 0.295
CCLQ78 23/03/2016 Put 11.750 1.595 1.595 0.000   0 1.665
CCLK88 23/03/2016 Call 12.000 0.000 0.000 0.000   0 0.245
CCLK98 23/03/2016 Put 12.000 0.000 0.000 0.000   0 1.860
CCLQ48 23/03/2016 Call 12.250 0.000 0.000 0.000   17 0.200
CCLQ58 23/03/2016 Put 12.250 0.000 0.000 0.000   0 2.070
CCLLN8 23/03/2016 Call 12.500 0.175 0.175 0.000   0 0.165
CCLLO8 23/03/2016 Put 12.500 2.210 2.210 0.000   0 2.285
CCLQW8 23/03/2016 Call 12.750 0.145 0.145 0.000   0 0.135
CCLQX8 23/03/2016 Put 12.750 2.435 2.435 0.000   0 2.510
CCLPL8 23/03/2016 Call 13.000 0.120 0.120 0.000   0 0.110
CCLPM8 23/03/2016 Put 13.000 2.665 2.665 0.000   0 2.745
CCLG28 23/06/2016 Call 7.000 3.670 3.670 0.000   0 3.590
CCLG38 23/06/2016 Put 7.000 0.006 0.006 0.000   60 0.007
CCLFZ8 23/06/2016 Call 7.500 3.180 3.180 0.000   0 3.105
CCLG18 23/06/2016 Put 7.500 0.020 0.020 0.000   0 0.020
CCLG68 23/06/2016 Call 8.000 2.705 2.705 0.000   0 2.630
CCLG78 23/06/2016 Put 8.000 0.050 0.050 0.000   60 0.055
CCLFX8 23/06/2016 Call 8.500 2.265 2.265 0.000   0 2.190
CCLFY8 23/06/2016 Put 8.500 0.105 0.105 0.000   0 0.115
CCLY19 23/06/2016 Call 9.000 1.865 1.865 0.000   0 1.795
CCLY29 23/06/2016 Put 9.000 0.200 0.200 0.000   260 0.220
CCLS59 23/06/2016 Call 9.500 1.510 1.510 0.000   0 1.450
CCLS69 23/06/2016 Put 9.500 0.350 0.350 0.000   20 0.375
CCLFV8 23/06/2016 Call 10.000 1.210 1.210 0.000   0 1.160
CCLFW8 23/06/2016 Put 10.000 0.000 0.000 0.000 1,000 0 0.585
CCLG48 23/06/2016 Call 10.500 0.960 0.960 0.000   0 0.915
CCLG58 23/06/2016 Put 10.500 0.810 0.810 0.000   0 0.855
CCLFT8 23/06/2016 Call 11.000 0.000 0.000 0.000 1,000 0 0.715
CCLFU8 23/06/2016 Put 11.000 1.120 1.120 0.000   0 1.175
CCLGM8 23/06/2016 Call 11.500 0.585 0.585 0.000   0 0.550
CCLGN8 23/06/2016 Put 11.500 1.480 1.480 0.000   0 1.535
CCLKA8 23/06/2016 Call 12.000 0.450 0.450 0.000   0 0.425
CCLKB8 23/06/2016 Put 12.000 1.870 1.870 0.000   0 1.935
CCLLP8 23/06/2016 Call 12.500 0.340 0.340 0.000   0 0.320
CCLLQ8 23/06/2016 Put 12.500 2.295 2.295 0.000   0 2.365
CCLPN8 23/06/2016 Call 13.000 0.260 0.260 0.000   0 0.245
CCLPO8 23/06/2016 Put 13.000 2.740 2.740 0.000   0 2.815
CCLQE8 29/09/2016 Call 8.500 2.245 2.245 0.000   0 2.175
CCLQF8 29/09/2016 Put 8.500 0.320 0.320 0.000   0 0.340
CCLQG8 29/09/2016 Call 9.000 1.840 1.840 0.000   0 1.775
CCLQH8 29/09/2016 Put 9.000 0.480 0.480 0.000   0 0.505
CCLQM8 29/09/2016 Call 9.500 1.485 1.485 0.000   0 1.425
CCLQN8 29/09/2016 Put 9.500 0.675 0.675 0.000   0 0.705
CCLQS8 29/09/2016 Call 10.000 1.185 1.185 0.000   0 1.135
CCLQT8 29/09/2016 Put 10.000 0.910 0.910 0.000   0 0.945
CCLQI8 29/09/2016 Call 10.500 0.940 0.940 0.000   0 0.895
CCLQJ8 29/09/2016 Put 10.500 1.180 1.180 0.000   0 1.225
CCLQQ8 29/09/2016 Call 11.000 0.735 0.735 0.000   20 0.700
CCLQR8 29/09/2016 Put 11.000 1.490 1.490 0.000   0 1.540
CCLQC8 29/09/2016 Call 11.500 0.570 0.570 0.000   0 0.540
CCLQD8 29/09/2016 Put 11.500 1.825 1.825 0.000   0 1.880
CCLQO8 29/09/2016 Call 12.000 0.440 0.440 0.000   0 0.415
CCLQP8 29/09/2016 Put 12.000 2.195 2.195 0.000   0 2.255
CCLQK8 29/09/2016 Call 12.500 0.335 0.335 0.000   0 0.315
CCLQL8 29/09/2016 Put 12.500 2.585 2.585 0.000   0 2.650
CCLQU8 29/09/2016 Call 13.000 0.255 0.255 0.000   0 0.240
CCLQV8 29/09/2016 Put 13.000 2.995 2.995 0.000   0 3.065
CCLV89 22/12/2016 Call 10.000 1.285 1.285 0.000   95 1.235
CCLV99 22/12/2016 Put 10.000 0.765 0.765 0.000   0 0.800
CCLMX7 22/12/2016 Call 10.500 1.040 1.040 0.000   0 0.995
CCLMW7 22/12/2016 Put 10.500 1.035 1.035 0.000   0 1.080
CCLMY7 22/12/2016 Call 11.000 0.835 0.835 0.000   0 0.795
CCLMZ7 22/12/2016 Put 11.000 1.345 1.345 0.000   0 1.395
CCLVC9 22/12/2016 Call 14.500 0.140 0.140 0.000   100 0.135
CCLVN9 22/12/2016 Put 14.500 4.255 4.255 0.000   0 4.330

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.