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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
CCL 8.300  Up 0.020 0.24% 8.290 8.300 8.350 8.380 8.290 190,187 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLLS8 24/01/2018 Call 5.750 2.590 2.590 0.000   0 2.530
CCLLT8 24/01/2018 Put 5.750 0.000 0.000 0.000   0 0.000
CCLGT8 24/01/2018 Call 6.000 2.340 2.340 0.000   0 2.285
CCLGU8 24/01/2018 Put 6.000 0.000 0.000 0.000   0 0.000
CCLG98 24/01/2018 Call 6.250 2.090 2.090 0.000   0 2.035
CCLGK8 24/01/2018 Put 6.250 0.000 0.000 0.000   0 0.000
CCLEI8 24/01/2018 Call 6.500 1.840 1.840 0.000   0 1.785
CCLEJ8 24/01/2018 Put 6.500 0.000 0.000 0.000   0 0.000
CCLDS8 24/01/2018 Call 6.750 1.590 1.590 0.000   0 1.535
CCLDT8 24/01/2018 Put 6.750 0.000 0.000 0.000   0 0.000
CCLDQ8 24/01/2018 Call 7.000 1.340 1.340 0.000   0 1.285
CCLDR8 24/01/2018 Put 7.000 0.000 0.000 0.000   0 0.000
CCLIR8 24/01/2018 Call 7.010 1.330 1.330 0.000   0 1.275
CCLIS8 24/01/2018 Put 7.010 0.000 0.000 0.000   0 0.000
CCLE38 24/01/2018 Call 7.250 1.090 1.090 0.000   0 1.035
CCLE48 24/01/2018 Put 7.250 0.000 0.000 0.000   235 0.000
CCLE98 24/01/2018 Call 7.500 0.840 0.840 0.000   55 0.785
CCLEF8 24/01/2018 Put 7.500 0.000 0.000 0.000   472 0.000
CCLDY8 24/01/2018 Call 7.750 0.590 0.590 0.000   0 0.540
CCLDZ8 24/01/2018 Put 7.750 0.000 0.000 0.000   1,129 0.000
CCLIH8 24/01/2018 Call 7.760 0.580 0.580 0.000   0 0.530
CCLII8 24/01/2018 Put 7.760 0.000 0.000 0.000   320 0.000
CCLDK8 24/01/2018 Call 8.000 0.345 0.345 0.000   479 0.300
CCLDL8 24/01/2018 Put 8.000 0.000 0.000 0.000   3,940 0.006
CCLE78 24/01/2018 Call 8.250 0.050 0.100 0.000   772 0.100
CCLE88 24/01/2018 Put 8.250 0.000 0.060 0.000   350 0.075
CCLIZ8 24/01/2018 Call 8.260 0.105 0.105 0.000   0 0.090
CCLJ18 24/01/2018 Put 8.260 0.030 0.030 0.000   421 0.080
CCLEG8 24/01/2018 Call 8.500 0.005 0.005 0.000   1,741 0.007
CCLEH8 24/01/2018 Put 8.500 0.180 0.180 0.000   170 0.250
CCLJ28 24/01/2018 Call 8.510 0.004 0.004 0.000   1,500 0.006
CCLJ38 24/01/2018 Put 8.510 0.190 0.190 0.000   30 0.260
CCLDW8 24/01/2018 Call 8.750 0.000 0.000 0.000   285 0.000
CCLDX8 24/01/2018 Put 8.750 0.415 0.415 0.000   0 0.480
CCLDM8 24/01/2018 Call 9.000 0.000 0.000 0.000   400 0.000
CCLDN8 24/01/2018 Put 9.000 0.660 0.660 0.000   0 0.725
CCLE58 24/01/2018 Call 9.250 0.000 0.000 0.000   0 0.000
CCLE68 24/01/2018 Put 9.250 0.910 0.910 0.000   0 0.975
CCLE18 24/01/2018 Call 9.500 0.000 0.000 0.000   0 0.000
CCLE28 24/01/2018 Put 9.500 1.160 1.160 0.000   0 1.225
CCLDO8 24/01/2018 Call 9.750 0.000 0.000 0.000   0 0.000
CCLDP8 24/01/2018 Put 9.750 1.410 1.410 0.000   0 1.475
CCLD88 24/01/2018 Call 10.000 0.000 0.000 0.000   0 0.000
CCLD98 24/01/2018 Put 10.000 1.660 1.660 0.000   0 1.720
CCLDU8 24/01/2018 Call 10.250 0.000 0.000 0.000   0 0.000
CCLDV8 24/01/2018 Put 10.250 1.910 1.910 0.000   0 1.970
CCLLU8 22/02/2018 Call 5.750 2.600 2.600 0.000   0 2.545
CCLLW8 22/02/2018 Put 5.750 0.000 0.000 0.000   0 0.000
CCLGV8 22/02/2018 Call 6.000 2.360 2.360 0.000   0 2.300
CCLGW8 22/02/2018 Put 6.000 0.000 0.000 0.000   0 0.000
CCLGL8 22/02/2018 Call 6.250 2.110 2.110 0.000   0 2.055
CCLGM8 22/02/2018 Put 6.250 0.000 0.000 0.000   0 0.000
CCLFK8 22/02/2018 Call 6.500 1.865 1.865 0.000   0 1.810
CCLFL8 22/02/2018 Put 6.500 0.000 0.000 0.000   0 0.000
CCLF98 22/02/2018 Call 6.750 1.620 1.620 0.000   0 1.565
CCLFF8 22/02/2018 Put 6.750 0.001 0.001 0.000   0 0.001
CCLF38 22/02/2018 Call 7.000 1.375 1.375 0.000   0 1.320
CCLF48 22/02/2018 Put 7.000 0.002 0.002 0.000   149 0.003
CCLN38 22/02/2018 Call 7.010 1.365 1.365 0.000   0 1.310
CCLN48 22/02/2018 Put 7.010 0.002 0.002 0.000   0 0.003
CCLFQ8 22/02/2018 Call 7.250 1.130 1.130 0.000   0 1.080
CCLFR8 22/02/2018 Put 7.250 0.007 0.007 0.000   150 0.010
CCLN58 22/02/2018 Call 7.260 1.120 1.120 0.000   0 1.070
CCLN68 22/02/2018 Put 7.260 0.008 0.008 0.000   120 0.010
CCLFO8 22/02/2018 Call 7.500 0.895 0.895 0.000   0 0.845
CCLFP8 22/02/2018 Put 7.500 0.010 0.060 0.000   0 0.025
CCLN78 22/02/2018 Call 7.510 0.885 0.885 0.000   0 0.835
CCLN88 22/02/2018 Put 7.510 0.020 0.020 0.000   0 0.025
CCLF58 22/02/2018 Call 7.750 0.670 0.670 0.000   0 0.625
CCLF68 22/02/2018 Put 7.750 0.035 0.090 0.000   152 0.060
CCLEW8 22/02/2018 Call 8.000 0.365 0.480 0.000   285 0.425
CCLEX8 22/02/2018 Put 8.000 0.085 0.135 0.000   400 0.120
CCLFS8 22/02/2018 Call 8.250 0.215 0.295 0.000   780 0.260
CCLFT8 22/02/2018 Put 8.250 0.165 0.215 0.000   460 0.220
CCLFM8 22/02/2018 Call 8.500 0.110 0.165 0.000   830 0.140
CCLFN8 22/02/2018 Put 8.500 0.290 0.370 0.000   210 0.360
CCLF78 22/02/2018 Call 8.750 0.080 0.080 0.000   300 0.065
CCLF88 22/02/2018 Put 8.750 0.450 0.570 0.000   0 0.550
CCLEY8 22/02/2018 Call 9.000 0.006 0.060 0.000   207 0.030
CCLEZ8 22/02/2018 Put 9.000 0.660 0.800 0.000   0 0.765
CCLFI8 22/02/2018 Call 9.250 0.000 0.050 0.000   0 0.010
CCLFJ8 22/02/2018 Put 9.250 0.940 0.940 0.000   0 0.995
CCLFG8 22/02/2018 Call 9.500 0.005 0.005 0.000   0 0.004
CCLFH8 22/02/2018 Put 9.500 1.180 1.180 0.000   0 1.235
CCLF18 22/02/2018 Call 9.750 0.001 0.001 0.000   0 0.001
CCLF28 22/02/2018 Put 9.750 1.420 1.420 0.000   0 1.480
CCLEU8 22/02/2018 Call 10.000 0.000 0.000 0.000   0 0.000
CCLEV8 22/02/2018 Put 10.000 1.670 1.670 0.000   0 1.725
CCLFU8 22/02/2018 Call 10.250 0.000 0.000 0.000   0 0.000
CCLFV8 22/02/2018 Put 10.250 1.915 1.915 0.000   0 1.975
CCLLX8 28/03/2018 Call 5.750 2.605 2.605 0.000   0 2.545
CCLLY8 28/03/2018 Put 5.750 0.000 0.000 0.000   0 0.000
CCLGX8 28/03/2018 Call 6.000 2.355 2.355 0.000   0 2.295
CCLGY8 28/03/2018 Put 6.000 0.001 0.001 0.000   0 0.001
CCLGN8 28/03/2018 Call 6.250 2.105 2.105 0.000   0 2.045
CCLGO8 28/03/2018 Put 6.250 0.003 0.003 0.000   800 0.003
CCLCV8 28/03/2018 Call 6.500 1.855 1.855 0.000   0 1.795
CCLCW8 28/03/2018 Put 6.500 0.007 0.007 0.000   0 0.009
CCLC28 28/03/2018 Call 6.750 1.605 1.605 0.000   0 1.550
CCLC38 28/03/2018 Put 6.750 0.015 0.015 0.000   800 0.020
CCLB38 28/03/2018 Call 7.000 1.360 1.360 0.000   0 1.300
CCLB48 28/03/2018 Put 7.000 0.007 0.065 0.000   0 0.035
CCLIT8 28/03/2018 Call 7.010 1.145 1.145 0.000   0 1.090
CCLIU8 28/03/2018 Put 7.010 0.030 0.030 0.000   100 0.035
CCLY97 28/03/2018 Call 7.250 1.115 1.115 0.000   0 1.060
CCLYA7 28/03/2018 Put 7.250 0.055 0.055 0.000   3,019 0.060
CCLIQ7 28/03/2018 Call 7.500 0.880 0.880 0.000   0 0.825
CCLIR7 28/03/2018 Put 7.500 0.090 0.090 0.000   200 0.105
CCLN98 28/03/2018 Call 7.510 0.705 0.705 0.000   0 0.660
CCLNK8 28/03/2018 Put 7.510 0.095 0.095 0.000   0 0.105
CCLUN7 28/03/2018 Call 7.750 0.660 0.660 0.000   0 0.610
CCLUO7 28/03/2018 Put 7.750 0.125 0.190 0.000   2,817 0.170
CCLLO8 28/03/2018 Call 7.760 0.515 0.515 0.000   1,000 0.480
CCLLP8 28/03/2018 Put 7.760 0.155 0.155 0.000   0 0.175
CCLG47 28/03/2018 Call 8.000 0.375 0.480 0.000   1,730 0.420
CCLG57 28/03/2018 Put 8.000 0.210 0.295 0.000   4,350 0.270
CCLIV8 28/03/2018 Call 8.010 0.360 0.360 0.000   8,520 0.330
CCLIW8 28/03/2018 Put 8.010 0.245 0.245 0.000   0 0.275
CCLUR7 28/03/2018 Call 8.250 0.230 0.300 0.000   2,712 0.270
CCLUS7 28/03/2018 Put 8.250 0.335 0.420 0.000   187 0.405
CCLIX8 28/03/2018 Call 8.260 0.235 0.235 0.000   1,400 0.210
CCLIY8 28/03/2018 Put 8.260 0.370 0.370 0.000   1,542 0.410
CCLGO7 28/03/2018 Call 8.500 0.125 0.185 0.000   310 0.160
CCLGP7 28/03/2018 Put 8.500 0.485 0.595 0.000   358 0.580
CCLPK8 28/03/2018 Call 8.510 0.145 0.145 0.000   0 0.130
CCLPL8 28/03/2018 Put 8.510 0.540 0.540 0.000   0 0.580
CCLUP7 28/03/2018 Call 8.750 0.100 0.100 0.000   10,566 0.090
CCLUQ7 28/03/2018 Put 8.750 0.675 0.815 0.000   26 0.780
CCLJ88 28/03/2018 Call 8.760 0.085 0.085 0.000   146 0.075
CCLJ98 28/03/2018 Put 8.760 0.735 0.735 0.000   730 0.785
CCLG67 28/03/2018 Call 9.000 0.055 0.055 0.000   500 0.045
CCLG77 28/03/2018 Put 9.000 0.950 0.950 0.000   150 1.005
CCLJA8 28/03/2018 Call 9.010 0.045 0.045 0.000   380 0.040
CCLJB8 28/03/2018 Put 9.010 0.955 0.955 0.000   800 1.005
CCLT67 28/03/2018 Call 9.250 0.025 0.025 0.000   3,149 0.025
CCLT77 28/03/2018 Put 9.250 1.185 1.185 0.000   0 1.240
CCLGQ7 28/03/2018 Call 9.500 0.015 0.015 0.000   0 0.010
CCLGR7 28/03/2018 Put 9.500 1.425 1.425 0.000   0 1.480
CCLPO8 28/03/2018 Call 9.510 0.010 0.010 0.000   0 0.010
CCLPP8 28/03/2018 Put 9.510 1.425 1.425 0.000   92 1.480
CCLTA7 28/03/2018 Call 9.750 0.006 0.006 0.000   0 0.005
CCLTB7 28/03/2018 Put 9.750 1.670 1.670 0.000   0 1.725
CCLGK7 28/03/2018 Call 10.000 0.003 0.003 0.000   0 0.002
CCLGL7 28/03/2018 Put 10.000 1.915 1.915 0.000   51 1.975
CCLPQ8 28/03/2018 Call 10.010 0.003 0.003 0.000   0 0.002
CCLPR8 28/03/2018 Put 10.010 1.915 1.915 0.000   66 1.975
CCLT87 28/03/2018 Call 10.250 0.001 0.001 0.000   0 0.001
CCLT97 28/03/2018 Put 10.250 2.165 2.165 0.000   0 2.225
CCLIJ8 28/03/2018 Call 10.260 0.001 0.001 0.000   0 0.001
CCLIK8 28/03/2018 Put 10.260 2.165 2.165 0.000   57 2.220
CCLGS7 28/03/2018 Call 10.500 0.000 0.000 0.000   77 0.000
CCLGT7 28/03/2018 Put 10.500 2.415 2.415 0.000   0 2.470
CCLTC7 28/03/2018 Call 10.750 0.000 0.000 0.000   0 0.000
CCLTD7 28/03/2018 Put 10.750 2.665 2.665 0.000   0 2.720
CCLG87 28/03/2018 Call 11.000 0.000 0.000 0.000   0 0.000
CCLG97 28/03/2018 Put 11.000 2.910 2.910 0.000   0 2.970
CCLTG7 28/03/2018 Call 11.250 0.000 0.000 0.000   0 0.000
CCLTH7 28/03/2018 Put 11.250 3.160 3.160 0.000   0 3.220
CCLGM7 28/03/2018 Call 11.500 0.000 0.000 0.000   0 0.000
CCLGN7 28/03/2018 Put 11.500 3.410 3.410 0.000   0 3.470
CCLTI7 28/03/2018 Call 11.750 0.000 0.000 0.000   0 0.000
CCLTJ7 28/03/2018 Put 11.750 3.660 3.660 0.000   0 3.720
CCLXT7 28/03/2018 Call 11.760 0.000 0.000 0.000   0 0.000
CCLXU7 28/03/2018 Put 11.760 3.655 3.655 0.000   88 3.715
CCLG27 28/03/2018 Call 12.000 0.000 0.000 0.000   0 0.000
CCLG37 28/03/2018 Put 12.000 3.910 3.910 0.000   10 3.970
CCLTE7 28/03/2018 Call 12.250 0.000 0.000 0.000   0 0.000
CCLTF7 28/03/2018 Put 12.250 4.155 4.155 0.000   0 4.215
CCLGU7 28/03/2018 Call 12.500 0.000 0.000 0.000   0 0.000
CCLGV7 28/03/2018 Put 12.500 4.405 4.405 0.000   0 4.465
CCLLZ8 26/04/2018 Call 5.750 2.605 2.605 0.000   0 2.545
CCLM18 26/04/2018 Put 5.750 0.001 0.001 0.000   0 0.002
CCLM28 26/04/2018 Call 6.000 2.355 2.355 0.000   0 2.295
CCLM38 26/04/2018 Put 6.000 0.003 0.003 0.000   0 0.004
CCLKN8 26/04/2018 Call 6.250 2.105 2.105 0.000   0 2.045
CCLKO8 26/04/2018 Put 6.250 0.008 0.008 0.000   0 0.010
CCLKX8 26/04/2018 Call 6.500 1.855 1.855 0.000   0 1.800
CCLKY8 26/04/2018 Put 6.500 0.015 0.015 0.000   0 0.020
CCLKP8 26/04/2018 Call 6.750 1.610 1.610 0.000   0 1.550
CCLKQ8 26/04/2018 Put 6.750 0.030 0.030 0.000   0 0.035
CCLKT8 26/04/2018 Call 7.000 1.365 1.365 0.000   0 1.305
CCLKU8 26/04/2018 Put 7.000 0.055 0.055 0.000   80 0.065
CCLL28 26/04/2018 Call 7.250 1.125 1.125 0.000   0 1.070
CCLL38 26/04/2018 Put 7.250 0.090 0.090 0.000   390 0.105
CCLQL8 26/04/2018 Call 7.260 0.970 0.970 0.000   0 0.920
CCLQM8 26/04/2018 Put 7.260 0.095 0.095 0.000   0 0.105
CCLL88 26/04/2018 Call 7.500 0.895 0.895 0.000   0 0.845
CCLL98 26/04/2018 Put 7.500 0.145 0.145 0.000   2,000 0.160
CCLQN8 26/04/2018 Call 7.510 0.770 0.770 0.000   0 0.730
CCLQO8 26/04/2018 Put 7.510 0.145 0.145 0.000   0 0.160
CCLLA8 26/04/2018 Call 7.750 0.685 0.685 0.000   0 0.640
CCLLB8 26/04/2018 Put 7.750 0.215 0.215 0.000   0 0.240
CCLLG8 26/04/2018 Call 8.000 0.500 0.500 0.000   0 0.465
CCLLH8 26/04/2018 Put 8.000 0.315 0.315 0.000   0 0.340
CCLL48 26/04/2018 Call 8.250 0.350 0.350 0.000   0 0.320
CCLL58 26/04/2018 Put 8.250 0.440 0.440 0.000   12 0.475
CCLL68 26/04/2018 Call 8.500 0.235 0.235 0.000   2,300 0.210
CCLL78 26/04/2018 Put 8.500 0.600 0.600 0.000   0 0.640
CCLLC8 26/04/2018 Call 8.750 0.150 0.150 0.000   150 0.135
CCLLD8 26/04/2018 Put 8.750 0.785 0.785 0.000   0 0.830
CCLLE8 26/04/2018 Call 9.000 0.090 0.090 0.000   0 0.080
CCLLF8 26/04/2018 Put 9.000 0.990 0.990 0.000   0 1.035
CCLKZ8 26/04/2018 Call 9.250 0.055 0.055 0.000   0 0.050
CCLL18 26/04/2018 Put 9.250 1.210 1.210 0.000   0 1.260
CCLKR8 26/04/2018 Call 9.500 0.030 0.030 0.000   0 0.030
CCLKS8 26/04/2018 Put 9.500 1.435 1.435 0.000   0 1.490
CCLKV8 26/04/2018 Call 9.750 0.020 0.020 0.000   0 0.015
CCLKW8 26/04/2018 Put 9.750 1.675 1.675 0.000   0 1.730
CCLLI8 26/04/2018 Call 10.000 0.010 0.010 0.000   0 0.009
CCLLJ8 26/04/2018 Put 10.000 1.915 1.915 0.000   0 1.975
CCLP48 26/04/2018 Call 10.250 0.006 0.006 0.000   0 0.005
CCLP58 26/04/2018 Put 10.250 2.165 2.165 0.000   0 2.220
CCLMK8 24/05/2018 Call 5.750 2.605 2.605 0.000   0 2.545
CCLML8 24/05/2018 Put 5.750 0.002 0.002 0.000   0 0.002
CCLM48 24/05/2018 Call 6.000 2.355 2.355 0.000   0 2.295
CCLM58 24/05/2018 Put 6.000 0.005 0.005 0.000   0 0.006
CCLMW8 24/05/2018 Call 6.250 2.105 2.105 0.000   0 2.045
CCLMX8 24/05/2018 Put 6.250 0.010 0.010 0.000   0 0.010
CCLMC8 24/05/2018 Call 6.500 1.855 1.855 0.000   0 1.795
CCLMD8 24/05/2018 Put 6.500 0.020 0.020 0.000   0 0.025
CCLMQ8 24/05/2018 Call 6.750 1.610 1.610 0.000   0 1.550
CCLMR8 24/05/2018 Put 6.750 0.040 0.040 0.000   0 0.045
CCLM68 24/05/2018 Call 7.000 1.360 1.360 0.000   0 1.305
CCLM78 24/05/2018 Put 7.000 0.065 0.065 0.000   0 0.070
CCLMI8 24/05/2018 Call 7.250 1.120 1.120 0.000   0 1.065
CCLMJ8 24/05/2018 Put 7.250 0.100 0.100 0.000   0 0.110
CCLMU8 24/05/2018 Call 7.500 0.885 0.885 0.000   0 0.835
CCLMV8 24/05/2018 Put 7.500 0.150 0.150 0.000   0 0.165
CCLMO8 24/05/2018 Call 7.750 0.675 0.675 0.000   0 0.625
CCLMP8 24/05/2018 Put 7.750 0.220 0.220 0.000   0 0.240
CCLM88 24/05/2018 Call 8.000 0.485 0.485 0.000   500 0.450
CCLM98 24/05/2018 Put 8.000 0.315 0.315 0.000   50 0.340
CCLMG8 24/05/2018 Call 8.250 0.335 0.335 0.000   0 0.310
CCLMH8 24/05/2018 Put 8.250 0.440 0.440 0.000   0 0.475
CCLMS8 24/05/2018 Call 8.500 0.230 0.230 0.000   0 0.205
CCLMT8 24/05/2018 Put 8.500 0.600 0.600 0.000   20 0.640
CCLMM8 24/05/2018 Call 8.750 0.155 0.155 0.000   0 0.135
CCLMN8 24/05/2018 Put 8.750 0.785 0.785 0.000   0 0.830
CCLMA8 24/05/2018 Call 9.000 0.100 0.100 0.000   0 0.090
CCLMB8 24/05/2018 Put 9.000 0.990 0.990 0.000   0 1.040
CCLME8 24/05/2018 Call 9.250 0.065 0.065 0.000   0 0.060
CCLMF8 24/05/2018 Put 9.250 1.215 1.215 0.000   0 1.265
CCLNL8 24/05/2018 Call 9.500 0.040 0.040 0.000   0 0.035
CCLNM8 24/05/2018 Put 9.500 1.445 1.445 0.000   0 1.500
CCLNN8 24/05/2018 Call 9.750 0.025 0.025 0.000   0 0.025
CCLNO8 24/05/2018 Put 9.750 1.680 1.680 0.000   0 1.735
CCLNP8 24/05/2018 Call 10.000 0.015 0.015 0.000   0 0.015
CCLNQ8 24/05/2018 Put 10.000 1.925 1.925 0.000   0 1.980
CCLP68 24/05/2018 Call 10.250 0.010 0.010 0.000   0 0.008
CCLP78 24/05/2018 Put 10.250 2.170 2.170 0.000   0 2.225
CCLMY8 28/06/2018 Call 5.750 2.605 2.605 0.000   0 2.545
CCLMZ8 28/06/2018 Put 5.750 0.006 0.006 0.000   0 0.007
CCLGZ8 28/06/2018 Call 6.000 2.355 2.355 0.000   0 2.295
CCLI18 28/06/2018 Put 6.000 0.010 0.010 0.000   1,000 0.015
CCLGP8 28/06/2018 Call 6.250 2.105 2.105 0.000   0 2.045
CCLGQ8 28/06/2018 Put 6.250 0.025 0.025 0.000   0 0.025
CCLCX8 28/06/2018 Call 6.500 1.855 1.855 0.000   0 1.800
CCLCY8 28/06/2018 Put 6.500 0.040 0.040 0.000   0 0.045
CCLC48 28/06/2018 Call 6.750 1.610 1.610 0.000   0 1.550
CCLC58 28/06/2018 Put 6.750 0.060 0.060 0.000   0 0.065
CCLWP7 28/06/2018 Call 7.000 1.365 1.365 0.000   0 1.310
CCLWQ7 28/06/2018 Put 7.000 0.090 0.090 0.000   0 0.100
CCLQF8 28/06/2018 Call 7.010 1.235 1.235 0.000   0 1.185
CCLQG8 28/06/2018 Put 7.010 0.090 0.090 0.000   0 0.100
CCLZN7 28/06/2018 Call 7.250 1.125 1.125 0.000   0 1.070
CCLZO7 28/06/2018 Put 7.250 0.125 0.125 0.000   0 0.140
CCLQH8 28/06/2018 Call 7.260 1.020 1.020 0.000   0 0.975
CCLQI8 28/06/2018 Put 7.260 0.125 0.125 0.000   0 0.140
CCLQI7 28/06/2018 Call 7.500 0.900 0.900 0.000   10 0.850
CCLQJ7 28/06/2018 Put 7.500 0.180 0.180 0.000   0 0.195
CCLLM8 28/06/2018 Call 7.510 0.820 0.820 0.000   0 0.775
CCLLN8 28/06/2018 Put 7.510 0.180 0.180 0.000   1,290 0.195
CCLYN7 28/06/2018 Call 7.750 0.690 0.690 0.000   150 0.650
CCLYO7 28/06/2018 Put 7.750 0.250 0.250 0.000   0 0.275
CCLML7 28/06/2018 Call 8.000 0.515 0.515 0.000   0 0.475
CCLMM7 28/06/2018 Put 8.000 0.350 0.350 0.000   92 0.375
CCLCH8 28/06/2018 Call 8.010 0.485 0.485 0.000   20 0.450
CCLCI8 28/06/2018 Put 8.010 0.345 0.345 0.000   260 0.375
CCLYP7 28/06/2018 Call 8.250 0.370 0.370 0.000   0 0.340
CCLYQ7 28/06/2018 Put 8.250 0.470 0.470 0.000   40 0.505
CCLCJ8 28/06/2018 Call 8.260 0.355 0.355 0.000   40 0.330
CCLCK8 28/06/2018 Put 8.260 0.470 0.470 0.000   600 0.505
CCLN27 28/06/2018 Call 8.500 0.260 0.260 0.000   1,100 0.240
CCLN37 28/06/2018 Put 8.500 0.625 0.625 0.000   30 0.665
CCLCL8 28/06/2018 Call 8.510 0.255 0.255 0.000   0 0.235
CCLCM8 28/06/2018 Put 8.510 0.620 0.620 0.000   120 0.660
CCLYL7 28/06/2018 Call 8.750 0.185 0.185 0.000   100 0.170
CCLYM7 28/06/2018 Put 8.750 0.805 0.805 0.000   0 0.850
CCLCN8 28/06/2018 Call 8.760 0.180 0.180 0.000   1,000 0.165
CCLCO8 28/06/2018 Put 8.760 0.800 0.800 0.000   31 0.840
CCLMJ7 28/06/2018 Call 9.000 0.130 0.130 0.000   0 0.115
CCLMK7 28/06/2018 Put 9.000 1.005 1.005 0.000   0 1.055
CCLNT8 28/06/2018 Call 9.010 0.125 0.125 0.000   40 0.115
CCLNU8 28/06/2018 Put 9.010 0.995 0.995 0.000   150 1.040
CCLYT7 28/06/2018 Call 9.250 0.090 0.090 0.000   0 0.080
CCLYU7 28/06/2018 Put 9.250 1.225 1.225 0.000   50 1.275
CCLMP7 28/06/2018 Call 9.500 0.060 0.060 0.000   30 0.055
CCLMQ7 28/06/2018 Put 9.500 1.450 1.450 0.000   0 1.505
CCLNV8 28/06/2018 Call 9.510 0.060 0.060 0.000   0 0.050
CCLNW8 28/06/2018 Put 9.510 1.430 1.430 0.000   0 1.485
CCLYV7 28/06/2018 Call 9.750 0.040 0.040 0.000   0 0.035
CCLYW7 28/06/2018 Put 9.750 1.690 1.690 0.000   0 1.740
CCLPM8 28/06/2018 Call 9.760 0.040 0.040 0.000   0 0.035
CCLPN8 28/06/2018 Put 9.760 1.665 1.665 0.000   1,200 1.715
CCLN47 28/06/2018 Call 10.000 0.025 0.025 0.000   0 0.025
CCLN57 28/06/2018 Put 10.000 1.930 1.930 0.000   30 1.985
CCLNX8 28/06/2018 Call 10.010 0.025 0.025 0.000   0 0.025
CCLNY8 28/06/2018 Put 10.010 1.900 1.900 0.000   200 1.955
CCLYR7 28/06/2018 Call 10.250 0.015 0.015 0.000   0 0.015
CCLYS7 28/06/2018 Put 10.250 2.175 2.175 0.000   0 2.230
CCLMN7 28/06/2018 Call 10.500 0.010 0.010 0.000   0 0.009
CCLMO7 28/06/2018 Put 10.500 2.420 2.420 0.000   0 2.475
CCLYX7 28/06/2018 Call 10.750 0.006 0.006 0.000   0 0.006
CCLYZ7 28/06/2018 Put 10.750 2.665 2.665 0.000   0 2.725
CCLMV7 28/06/2018 Call 11.000 0.004 0.004 0.000   0 0.003
CCLN17 28/06/2018 Put 11.000 2.915 2.915 0.000   0 2.975
CCLMR7 28/06/2018 Call 11.500 0.001 0.001 0.000   0 0.001
CCLMS7 28/06/2018 Put 11.500 3.410 3.410 0.000   0 3.470
CCLMT7 28/06/2018 Call 12.000 0.000 0.000 0.000   0 0.000
CCLMU7 28/06/2018 Put 12.000 3.910 3.910 0.000   0 3.970
CCLP57 28/06/2018 Call 12.500 0.000 0.000 0.000   0 0.000
CCLP67 28/06/2018 Put 12.500 4.410 4.410 0.000   0 4.465
CCLNZ8 28/06/2018 Call 12.750 0.000 0.000 0.000   0 0.000
CCLP18 28/06/2018 Put 12.750 4.655 4.655 0.000   0 4.715
CCLP28 28/06/2018 Call 12.760 0.000 0.000 0.000   0 0.000
CCLP38 28/06/2018 Put 12.760 4.605 4.605 0.000   115 4.660
CCLTK7 28/06/2018 Call 13.000 0.000 0.000 0.000   0 0.000
CCLTL7 28/06/2018 Put 13.000 4.905 4.905 0.000   0 4.965
CCLJ48 27/09/2018 Call 5.500 2.850 2.850 0.000   0 2.790
CCLJ58 27/09/2018 Put 5.500 0.045 0.045 0.000   0 0.045
CCLN18 27/09/2018 Call 5.750 2.600 2.600 0.000   0 2.540
CCLN28 27/09/2018 Put 5.750 0.060 0.060 0.000   0 0.065
CCLCZ8 27/09/2018 Call 6.000 2.350 2.350 0.000   0 2.295
CCLD18 27/09/2018 Put 6.000 0.075 0.075 0.000   0 0.080
CCLJC8 27/09/2018 Call 6.250 2.105 2.105 0.000   0 2.045
CCLJD8 27/09/2018 Put 6.250 0.090 0.090 0.000   0 0.100
CCLB58 27/09/2018 Call 6.500 1.855 1.855 0.000   0 1.795
CCLB68 27/09/2018 Put 6.500 0.115 0.115 0.000   0 0.125
CCLJK8 27/09/2018 Call 6.750 1.610 1.610 0.000   0 1.550
CCLJL8 27/09/2018 Put 6.750 0.145 0.145 0.000   0 0.155
CCLWR7 27/09/2018 Call 7.000 1.370 1.370 0.000   0 1.315
CCLWS7 27/09/2018 Put 7.000 0.190 0.190 0.000   150 0.200
CCLJE8 27/09/2018 Call 7.250 1.140 1.140 0.000   10 1.090
CCLJF8 27/09/2018 Put 7.250 0.245 0.245 0.000   75 0.260
CCLUT7 27/09/2018 Call 7.500 0.935 0.935 0.000   0 0.890
CCLUU7 27/09/2018 Put 7.500 0.320 0.320 0.000   20 0.340
CCLJM8 27/09/2018 Call 7.750 0.750 0.750 0.000   0 0.710
CCLJN8 27/09/2018 Put 7.750 0.415 0.415 0.000   326 0.440
CCLUV7 27/09/2018 Call 8.000 0.595 0.595 0.000   0 0.560
CCLUW7 27/09/2018 Put 8.000 0.530 0.530 0.000   100 0.560
CCLJG8 27/09/2018 Call 8.250 0.465 0.465 0.000   50 0.435
CCLJH8 27/09/2018 Put 8.250 0.665 0.665 0.000   0 0.700
CCLU77 27/09/2018 Call 8.500 0.355 0.355 0.000   233 0.330
CCLU87 27/09/2018 Put 8.500 0.820 0.820 0.000   0 0.855
CCLJO8 27/09/2018 Call 8.750 0.265 0.265 0.000   356 0.245
CCLJP8 27/09/2018 Put 8.750 0.990 0.990 0.000   0 1.035
CCLTS7 27/09/2018 Call 9.000 0.200 0.200 0.000   1 0.185
CCLTT7 27/09/2018 Put 9.000 1.180 1.180 0.000   0 1.230
CCLJI8 27/09/2018 Call 9.250 0.145 0.145 0.000   0 0.135
CCLJJ8 27/09/2018 Put 9.250 1.390 1.390 0.000   0 1.435
CCLTY7 27/09/2018 Call 9.500 0.110 0.110 0.000   20 0.100
CCLTZ7 27/09/2018 Put 9.500 1.605 1.605 0.000   85 1.655
CCLKL8 27/09/2018 Call 9.750 0.080 0.080 0.000   0 0.075
CCLKM8 27/09/2018 Put 9.750 1.835 1.835 0.000   0 1.885
CCLU37 27/09/2018 Call 10.000 0.060 0.060 0.000   0 0.055
CCLU47 27/09/2018 Put 10.000 2.065 2.065 0.000   0 2.120
CCLP88 27/09/2018 Call 10.250 0.040 0.040 0.000   0 0.040
CCLP98 27/09/2018 Put 10.250 2.300 2.300 0.000   0 2.355
CCLTW7 27/09/2018 Call 10.500 0.030 0.030 0.000   0 0.025
CCLTX7 27/09/2018 Put 10.500 2.535 2.535 0.000   0 2.590
CCLTQ7 27/09/2018 Call 11.000 0.015 0.015 0.000   0 0.015
CCLTR7 27/09/2018 Put 11.000 3.015 3.015 0.000   0 3.070
CCLU17 27/09/2018 Call 11.500 0.007 0.007 0.000   0 0.006
CCLU27 27/09/2018 Put 11.500 3.500 3.500 0.000   0 3.560
CCLTO7 27/09/2018 Call 12.000 0.003 0.003 0.000   0 0.003
CCLTP7 27/09/2018 Put 12.000 3.990 3.990 0.000   335 4.050
CCLTU7 27/09/2018 Call 12.500 0.002 0.002 0.000   0 0.001
CCLTV7 27/09/2018 Put 12.500 4.485 4.485 0.000   0 4.540
CCLTM7 27/09/2018 Call 13.000 0.001 0.001 0.000   0 0.001
CCLTN7 27/09/2018 Put 13.000 4.975 4.975 0.000   0 5.035
CCLJ68 20/12/2018 Call 5.500 2.850 2.850 0.000   0 2.790
CCLJ78 20/12/2018 Put 5.500 0.070 0.070 0.000   0 0.075
CCLD28 20/12/2018 Call 6.000 2.350 2.350 0.000   0 2.290
CCLD38 20/12/2018 Put 6.000 0.100 0.100 0.000   120 0.105
CCLQP8 20/12/2018 Call 6.250 2.100 2.100 0.000   0 2.045
CCLQQ8 20/12/2018 Put 6.250 0.120 0.120 0.000   0 0.130
CCLB78 20/12/2018 Call 6.500 1.855 1.855 0.000   0 1.795
CCLB88 20/12/2018 Put 6.500 0.150 0.150 0.000   0 0.160
CCLJU8 20/12/2018 Call 6.750 1.615 1.615 0.000   0 1.555
CCLJV8 20/12/2018 Put 6.750 0.190 0.190 0.000   0 0.200
CCLZ37 20/12/2018 Call 7.000 1.380 1.380 0.000   0 1.325
CCLZ47 20/12/2018 Put 7.000 0.240 0.240 0.000   20 0.255
CCLJY8 20/12/2018 Call 7.250 1.160 1.160 0.000   0 1.110
CCLJZ8 20/12/2018 Put 7.250 0.300 0.300 0.000   0 0.315
CCLZ97 20/12/2018 Call 7.500 0.965 0.965 0.000   0 0.915
CCLZA7 20/12/2018 Put 7.500 0.375 0.375 0.000   0 0.395
CCLJS8 20/12/2018 Call 7.750 0.790 0.790 0.000   0 0.750
CCLJT8 20/12/2018 Put 7.750 0.465 0.465 0.000   0 0.490
CCLZF7 20/12/2018 Call 8.000 0.640 0.640 0.000   3 0.605
CCLZG7 20/12/2018 Put 8.000 0.575 0.575 0.000   18 0.605
CCLJW8 20/12/2018 Call 8.250 0.505 0.505 0.000   11 0.480
CCLJX8 20/12/2018 Put 8.250 0.700 0.700 0.000   0 0.735
CCLZB7 20/12/2018 Call 8.500 0.395 0.395 0.000   0 0.375
CCLZC7 20/12/2018 Put 8.500 0.845 0.845 0.000   0 0.885
CCLJQ8 20/12/2018 Call 8.750 0.305 0.305 0.000   0 0.285
CCLJR8 20/12/2018 Put 8.750 1.010 1.010 0.000   0 1.050
CCLZH7 20/12/2018 Call 9.000 0.235 0.235 0.000   0 0.215
CCLZI7 20/12/2018 Put 9.000 1.190 1.190 0.000   15 1.235
CCLLK8 20/12/2018 Call 9.250 0.180 0.180 0.000   0 0.165
CCLLL8 20/12/2018 Put 9.250 1.385 1.385 0.000   0 1.435
CCLZ57 20/12/2018 Call 9.500 0.135 0.135 0.000   0 0.125
CCLZ67 20/12/2018 Put 9.500 1.590 1.590 0.000   0 1.640
CCLPU8 20/12/2018 Call 9.750 0.100 0.100 0.000   0 0.090
CCLPV8 20/12/2018 Put 9.750 1.805 1.805 0.000   0 1.860
CCLZD7 20/12/2018 Call 10.000 0.075 0.075 0.000   0 0.070
CCLZE7 20/12/2018 Put 10.000 2.030 2.030 0.000   0 2.090
CCLPS8 20/12/2018 Call 10.250 0.055 0.055 0.000   0 0.050
CCLPT8 20/12/2018 Put 10.250 2.270 2.270 0.000   0 2.325
CCLZ77 20/12/2018 Call 10.500 0.040 0.040 0.000   0 0.035
CCLZ87 20/12/2018 Put 10.500 2.510 2.510 0.000   0 2.570
CCLZ17 20/12/2018 Call 11.000 0.020 0.020 0.000   0 0.020
CCLZ27 20/12/2018 Put 11.000 3.000 3.000 0.000   0 3.060
CCLK38 28/03/2019 Call 5.500 2.850 2.850 0.000   0 2.790
CCLK48 28/03/2019 Put 5.500 0.110 0.110 0.000   0 0.115
CCLK78 28/03/2019 Call 6.000 2.350 2.350 0.000   0 2.290
CCLK88 28/03/2019 Put 6.000 0.160 0.160 0.000   0 0.165
CCLK18 28/03/2019 Call 6.500 1.855 1.855 0.000   0 1.795
CCLK28 28/03/2019 Put 6.500 0.235 0.235 0.000   0 0.245
CCLK98 28/03/2019 Call 7.000 1.385 1.385 0.000   0 1.335
CCLKA8 28/03/2019 Put 7.000 0.350 0.350 0.000   0 0.370
CCLKB8 28/03/2019 Call 7.500 0.995 0.995 0.000   0 0.950
CCLKC8 28/03/2019 Put 7.500 0.510 0.510 0.000   0 0.535
CCLKH8 28/03/2019 Call 8.000 0.685 0.685 0.000   0 0.655
CCLKI8 28/03/2019 Put 8.000 0.730 0.730 0.000   60 0.760
CCLKD8 28/03/2019 Call 8.500 0.455 0.455 0.000   11 0.430
CCLKE8 28/03/2019 Put 8.500 1.005 1.005 0.000   0 1.045
CCLKF8 28/03/2019 Call 9.000 0.285 0.285 0.000   0 0.270
CCLKG8 28/03/2019 Put 9.000 1.340 1.340 0.000   0 1.390
CCLK58 28/03/2019 Call 9.500 0.175 0.175 0.000   0 0.165
CCLK68 28/03/2019 Put 9.500 1.730 1.730 0.000   0 1.785
CCLKJ8 28/03/2019 Call 10.000 0.105 0.105 0.000   0 0.100
CCLKK8 28/03/2019 Put 10.000 2.180 2.180 0.000   0 2.240
CCLNR8 28/03/2019 Call 10.500 0.065 0.065 0.000   0 0.060
CCLNS8 28/03/2019 Put 10.500 2.665 2.665 0.000   0 2.725
CCLQJ8 27/06/2019 Call 6.000 2.350 2.350 0.000   0 2.290
CCLQK8 27/06/2019 Put 6.000 0.185 0.185 0.000   0 0.190
CCLQ38 27/06/2019 Call 6.500 1.860 1.860 0.000   0 1.800
CCLQ48 27/06/2019 Put 6.500 0.270 0.270 0.000   0 0.285
CCLPW8 27/06/2019 Call 7.000 1.405 1.405 0.000   0 1.355
CCLPX8 27/06/2019 Put 7.000 0.395 0.395 0.000   0 0.415
CCLQB8 27/06/2019 Call 7.500 1.035 1.035 0.000   0 0.990
CCLQC8 27/06/2019 Put 7.500 0.565 0.565 0.000   0 0.585
CCLQ78 27/06/2019 Call 8.000 0.735 0.735 0.000   0 0.705
CCLQ88 27/06/2019 Put 8.000 0.780 0.780 0.000   0 0.815
CCLQD8 27/06/2019 Call 8.500 0.505 0.505 0.000   0 0.480
CCLQE8 27/06/2019 Put 8.500 1.055 1.055 0.000   40 1.095
CCLQ98 27/06/2019 Call 9.000 0.335 0.335 0.000   0 0.315
CCLQA8 27/06/2019 Put 9.000 1.385 1.385 0.000   0 1.430
CCLQ18 27/06/2019 Call 9.500 0.215 0.215 0.000   0 0.200
CCLQ28 27/06/2019 Put 9.500 1.765 1.765 0.000   0 1.820
CCLQ58 27/06/2019 Call 10.000 0.135 0.135 0.000   0 0.125
CCLQ68 27/06/2019 Put 10.000 2.200 2.200 0.000   0 2.255
CCLPY8 27/06/2019 Call 10.500 0.085 0.085 0.000   0 0.075
CCLPZ8 27/06/2019 Put 10.500 2.670 2.670 0.000   0 2.730

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.