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 9.050  Up 0.090 1% 9.000 9.120 8.900 9.135 8.900 2,966,199 Options Warrants & Structured Products CD Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLLX8 28/03/2018 Call 5.750 3.300 3.300 0.000   0 3.210
CCLLY8 28/03/2018 Put 5.750 0.000 0.000 0.000   0 0.000
CCLGX8 28/03/2018 Call 6.000 3.050 3.050 0.000   0 2.960
CCLGY8 28/03/2018 Put 6.000 0.000 0.000 0.000   0 0.000
CCLGN8 28/03/2018 Call 6.250 2.800 2.800 0.000   0 2.710
CCLGO8 28/03/2018 Put 6.250 0.000 0.000 0.000   800 0.000
CCLCV8 28/03/2018 Call 6.500 2.550 2.550 0.000   0 2.460
CCLCW8 28/03/2018 Put 6.500 0.000 0.000 0.000   0 0.000
CCLC28 28/03/2018 Call 6.750 2.300 2.300 0.000   0 2.210
CCLC38 28/03/2018 Put 6.750 0.000 0.000 0.000   800 0.000
CCLB38 28/03/2018 Call 7.000 2.050 2.050 0.000   0 1.960
CCLB48 28/03/2018 Put 7.000 0.000 0.000 0.000   0 0.000
CCLIT8 28/03/2018 Call 7.010 1.850 1.850 0.000   0 1.770
CCLIU8 28/03/2018 Put 7.010 0.000 0.000 0.000   100 0.000
CCLY97 28/03/2018 Call 7.250 1.800 1.800 0.000   0 1.710
CCLYA7 28/03/2018 Put 7.250 0.000 0.000 0.000   3,019 0.000
CCLIQ7 28/03/2018 Call 7.500 1.550 1.550 0.000   0 1.460
CCLIR7 28/03/2018 Put 7.500 0.000 0.000 0.000   200 0.000
CCLN98 28/03/2018 Call 7.510 1.345 1.345 0.000   0 1.265
CCLNK8 28/03/2018 Put 7.510 0.000 0.000 0.000   0 0.000
CCLUN7 28/03/2018 Call 7.750 1.300 1.300 0.000   0 1.210
CCLUO7 28/03/2018 Put 7.750 0.001 0.001 0.000   3,047 0.001
CCLLO8 28/03/2018 Call 7.760 1.095 1.095 0.000   1,000 1.020
CCLLP8 28/03/2018 Put 7.760 0.002 0.002 0.000   300 0.002
CCLG47 28/03/2018 Call 8.000 1.050 1.050 0.000   1,000 0.960
CCLG57 28/03/2018 Put 8.000 0.007 0.007 0.000   4,400 0.008
CCLIV8 28/03/2018 Call 8.010 0.860 0.860 0.000   8,520 0.785
CCLIW8 28/03/2018 Put 8.010 0.007 0.007 0.000   0 0.009
CCLUR7 28/03/2018 Call 8.250 0.800 0.800 0.780 1,000 1,625 0.715
CCLUS7 28/03/2018 Put 8.250 0.025 0.025 0.000   237 0.035
CCLIX8 28/03/2018 Call 8.260 0.625 0.625 0.000   1,400 0.560
CCLIY8 28/03/2018 Put 8.260 0.025 0.025 0.000   742 0.035
CCLGO7 28/03/2018 Call 8.500 0.550 0.550 0.000   403 0.465
CCLGP7 28/03/2018 Put 8.500 0.070 0.070 0.000   553 0.095
CCLPK8 28/03/2018 Call 8.510 0.415 0.415 0.000   721 0.355
CCLPL8 28/03/2018 Put 8.510 0.075 0.075 0.000   0 0.100
CCLUP7 28/03/2018 Call 8.750 0.315 0.315 0.000 10,000 10,390 0.240
CCLUQ7 28/03/2018 Put 8.750 0.165 0.165 0.000   115 0.215
CCLJ88 28/03/2018 Call 8.760 0.235 0.235 0.000   146 0.190
CCLJ98 28/03/2018 Put 8.760 0.170 0.170 0.000   1,030 0.220
CCLG67 28/03/2018 Call 9.000 0.130 0.130 0.110 60 449 0.090
CCLG77 28/03/2018 Put 9.000 0.315 0.315 0.000   160 0.385
CCLJA8 28/03/2018 Call 9.010 0.105 0.105 0.000   480 0.080
CCLJB8 28/03/2018 Put 9.010 0.320 0.320 0.000   370 0.390
CCLT67 28/03/2018 Call 9.250 0.050 0.050 0.055 52 3,149 0.025
CCLT77 28/03/2018 Put 9.250 0.510 0.510 0.000   0 0.595
CCLGQ7 28/03/2018 Call 9.500 0.015 0.015 0.000   0 0.005
CCLGR7 28/03/2018 Put 9.500 0.735 0.735 0.000   0 0.825
CCLPO8 28/03/2018 Call 9.510 0.015 0.015 0.000   0 0.005
CCLPP8 28/03/2018 Put 9.510 0.750 0.750 0.000   92 0.830
CCLTA7 28/03/2018 Call 9.750 0.005 0.005 0.000   0 0.001
CCLTB7 28/03/2018 Put 9.750 0.975 0.975 0.000   0 1.065
CCLGK7 28/03/2018 Call 10.000 0.001 0.001 0.000   0 0.000
CCLGL7 28/03/2018 Put 10.000 1.220 1.220 0.000   51 1.310
CCLPQ8 28/03/2018 Call 10.010 0.001 0.001 0.000   0 0.000
CCLPR8 28/03/2018 Put 10.010 1.230 1.230 0.000   66 1.315
CCLT87 28/03/2018 Call 10.250 0.000 0.000 0.000   0 0.000
CCLT97 28/03/2018 Put 10.250 1.465 1.465 0.000   0 1.560
CCLIJ8 28/03/2018 Call 10.260 0.000 0.000 0.000   0 0.000
CCLIK8 28/03/2018 Put 10.260 1.475 1.475 0.000   57 1.560
CCLGS7 28/03/2018 Call 10.500 0.000 0.000 0.000   77 0.000
CCLGT7 28/03/2018 Put 10.500 1.715 1.715 0.000   0 1.805
CCLTC7 28/03/2018 Call 10.750 0.000 0.000 0.000   0 0.000
CCLTD7 28/03/2018 Put 10.750 1.965 1.965 0.000   0 2.055
CCLG87 28/03/2018 Call 11.000 0.000 0.000 0.000   0 0.000
CCLG97 28/03/2018 Put 11.000 2.215 2.215 0.000   0 2.305
CCLTG7 28/03/2018 Call 11.250 0.000 0.000 0.000   0 0.000
CCLTH7 28/03/2018 Put 11.250 2.465 2.465 0.000   0 2.555
CCLGM7 28/03/2018 Call 11.500 0.000 0.000 0.000   0 0.000
CCLGN7 28/03/2018 Put 11.500 2.715 2.715 0.000   0 2.805
CCLTI7 28/03/2018 Call 11.750 0.000 0.000 0.000   0 0.000
CCLTJ7 28/03/2018 Put 11.750 2.965 2.965 0.000   0 3.055
CCLXT7 28/03/2018 Call 11.760 0.000 0.000 0.000   0 0.000
CCLXU7 28/03/2018 Put 11.760 2.965 2.965 0.000   88 3.055
CCLG27 28/03/2018 Call 12.000 0.000 0.000 0.000   0 0.000
CCLG37 28/03/2018 Put 12.000 3.215 3.215 0.000   10 3.305
CCLTE7 28/03/2018 Call 12.250 0.000 0.000 0.000   0 0.000
CCLTF7 28/03/2018 Put 12.250 3.460 3.460 0.000   0 3.555
CCLGU7 28/03/2018 Call 12.500 0.000 0.000 0.000   0 0.000
CCLGV7 28/03/2018 Put 12.500 3.710 3.710 0.000   0 3.805
CCLLZ8 26/04/2018 Call 5.750 3.300 3.300 0.000   0 3.210
CCLM18 26/04/2018 Put 5.750 0.000 0.000 0.000   0 0.000
CCLM28 26/04/2018 Call 6.000 3.050 3.050 0.000   0 2.960
CCLM38 26/04/2018 Put 6.000 0.000 0.000 0.000   0 0.000
CCLKN8 26/04/2018 Call 6.250 2.800 2.800 0.000   0 2.710
CCLKO8 26/04/2018 Put 6.250 0.000 0.000 0.000   0 0.000
CCLKX8 26/04/2018 Call 6.500 2.550 2.550 0.000   0 2.460
CCLKY8 26/04/2018 Put 6.500 0.000 0.000 0.000   0 0.000
CCLKP8 26/04/2018 Call 6.750 2.300 2.300 0.000   0 2.210
CCLKQ8 26/04/2018 Put 6.750 0.001 0.001 0.000   0 0.000
CCLKT8 26/04/2018 Call 7.000 2.050 2.050 0.000   0 1.960
CCLKU8 26/04/2018 Put 7.000 0.002 0.002 0.000   80 0.001
CCLL28 26/04/2018 Call 7.250 1.800 1.800 0.000   0 1.710
CCLL38 26/04/2018 Put 7.250 0.004 0.004 0.005 300 406 0.002
CCLQL8 26/04/2018 Call 7.260 1.650 1.650 0.000   0 1.575
CCLQM8 26/04/2018 Put 7.260 0.004 0.004 0.000   0 0.003
CCLL88 26/04/2018 Call 7.500 1.550 1.550 0.000   0 1.460
CCLL98 26/04/2018 Put 7.500 0.008 0.008 0.005 2,000 2,000 0.007
CCLQN8 26/04/2018 Call 7.510 1.400 1.400 0.000   0 1.325
CCLQO8 26/04/2018 Put 7.510 0.008 0.008 0.000   0 0.008
CCLLA8 26/04/2018 Call 7.750 1.300 1.300 0.000   0 1.210
CCLLB8 26/04/2018 Put 7.750 0.015 0.015 0.000   0 0.020
CCLLG8 26/04/2018 Call 8.000 1.050 1.050 0.000   0 0.960
CCLLH8 26/04/2018 Put 8.000 0.035 0.035 0.000   8 0.045
CCLRR8 26/04/2018 Call 8.010 0.910 0.910 0.000   0 0.840
CCLRS8 26/04/2018 Put 8.010 0.035 0.035 0.000   0 0.045
CCLL48 26/04/2018 Call 8.250 0.800 0.800 0.000   0 0.715
CCLL58 26/04/2018 Put 8.250 0.070 0.070 0.000   12 0.085
CCLRX8 26/04/2018 Call 8.260 0.680 0.680 0.000   0 0.615
CCLRY8 26/04/2018 Put 8.260 0.070 0.070 0.000   0 0.090
CCLL68 26/04/2018 Call 8.500 0.555 0.555 0.620 2,336 2,360 0.470
CCLL78 26/04/2018 Put 8.500 0.125 0.125 0.000   0 0.160
CCLRT8 26/04/2018 Call 8.510 0.465 0.465 0.000   40 0.410
CCLRU8 26/04/2018 Put 8.510 0.130 0.130 0.000   300 0.160
CCLLC8 26/04/2018 Call 8.750 0.335 0.335 0.000   263 0.265
CCLLD8 26/04/2018 Put 8.750 0.220 0.220 0.000   0 0.270
CCLLE8 26/04/2018 Call 9.000 0.185 0.185 0.165 1,920 55 0.135
CCLLF8 26/04/2018 Put 9.000 0.355 0.355 0.000   0 0.420
CCLKZ8 26/04/2018 Call 9.250 0.095 0.095 0.000   0 0.065
CCLL18 26/04/2018 Put 9.250 0.535 0.535 0.000   0 0.610
CCLKR8 26/04/2018 Call 9.500 0.045 0.045 0.000   0 0.030
CCLKS8 26/04/2018 Put 9.500 0.745 0.745 0.000   0 0.830
CCLKV8 26/04/2018 Call 9.750 0.020 0.020 0.000   0 0.015
CCLKW8 26/04/2018 Put 9.750 0.980 0.980 0.000   0 1.065
CCLLI8 26/04/2018 Call 10.000 0.008 0.008 0.000   0 0.006
CCLLJ8 26/04/2018 Put 10.000 1.220 1.220 0.000   0 1.310
CCLP48 26/04/2018 Call 10.250 0.003 0.003 0.000   0 0.002
CCLP58 26/04/2018 Put 10.250 1.465 1.465 0.000   0 1.560
CCLS48 26/04/2018 Call 10.500 0.001 0.001 0.000   0 0.001
CCLS58 26/04/2018 Put 10.500 1.715 1.715 0.000   0 1.805
CCLSE8 26/04/2018 Call 10.750 0.000 0.000 0.000      
CCLSF8 26/04/2018 Put 10.750 1.965 1.965 0.000      
CCLMK8 24/05/2018 Call 5.750 3.300 3.300 0.000   0 3.210
CCLML8 24/05/2018 Put 5.750 0.000 0.000 0.000   0 0.000
CCLM48 24/05/2018 Call 6.000 3.050 3.050 0.000   0 2.960
CCLM58 24/05/2018 Put 6.000 0.000 0.000 0.000   0 0.000
CCLMW8 24/05/2018 Call 6.250 2.800 2.800 0.000   0 2.710
CCLMX8 24/05/2018 Put 6.250 0.000 0.000 0.000   0 0.000
CCLMC8 24/05/2018 Call 6.500 2.550 2.550 0.000   0 2.460
CCLMD8 24/05/2018 Put 6.500 0.000 0.000 0.000   0 0.000
CCLMQ8 24/05/2018 Call 6.750 2.300 2.300 0.000   0 2.210
CCLMR8 24/05/2018 Put 6.750 0.001 0.001 0.000   0 0.001
CCLM68 24/05/2018 Call 7.000 2.050 2.050 0.000   0 1.960
CCLM78 24/05/2018 Put 7.000 0.003 0.003 0.000   0 0.003
CCLMI8 24/05/2018 Call 7.250 1.800 1.800 0.000   0 1.710
CCLMJ8 24/05/2018 Put 7.250 0.008 0.008 0.000   0 0.008
CCLMU8 24/05/2018 Call 7.500 1.550 1.550 0.000   0 1.460
CCLMV8 24/05/2018 Put 7.500 0.015 0.015 0.000   0 0.020
CCLMO8 24/05/2018 Call 7.750 1.300 1.300 0.000   0 1.210
CCLMP8 24/05/2018 Put 7.750 0.035 0.035 0.000   0 0.040
CCLM88 24/05/2018 Call 8.000 1.050 1.050 0.000   100 0.965
CCLM98 24/05/2018 Put 8.000 0.060 0.060 0.000   50 0.075
CCLMG8 24/05/2018 Call 8.250 0.800 0.800 0.000   0 0.715
CCLMH8 24/05/2018 Put 8.250 0.105 0.105 0.000   150 0.130
CCLMS8 24/05/2018 Call 8.500 0.560 0.560 0.000   0 0.490
CCLMT8 24/05/2018 Put 8.500 0.175 0.175 0.000   150 0.215
CCLMM8 24/05/2018 Call 8.750 0.365 0.365 0.000   0 0.320
CCLMN8 24/05/2018 Put 8.750 0.270 0.270 0.000   150 0.325
CCLMA8 24/05/2018 Call 9.000 0.230 0.230 0.000 10,000 359 0.205
CCLMB8 24/05/2018 Put 9.000 0.400 0.400 0.000   0 0.475
CCLRV8 24/05/2018 Call 9.010 0.235 0.235 0.000   10,426 0.200
CCLRW8 24/05/2018 Put 9.010 0.400 0.400 0.000   0 0.475
CCLME8 24/05/2018 Call 9.250 0.140 0.140 0.000   0 0.130
CCLMF8 24/05/2018 Put 9.250 0.565 0.565 0.000   0 0.655
CCLNL8 24/05/2018 Call 9.500 0.080 0.080 0.000   0 0.085
CCLNM8 24/05/2018 Put 9.500 0.765 0.765 0.000   0 0.860
CCLNN8 24/05/2018 Call 9.750 0.045 0.045 0.000   0 0.055
CCLNO8 24/05/2018 Put 9.750 0.990 0.990 0.000   0 1.085
CCLNP8 24/05/2018 Call 10.000 0.025 0.025 0.000   0 0.035
CCLNQ8 24/05/2018 Put 10.000 1.225 1.225 0.000   0 1.320
CCLP68 24/05/2018 Call 10.250 0.010 0.010 0.000   0 0.020
CCLP78 24/05/2018 Put 10.250 1.470 1.470 0.000   0 1.560
CCLS68 24/05/2018 Call 10.500 0.006 0.006 0.000   0 0.015
CCLS78 24/05/2018 Put 10.500 1.715 1.715 0.000   0 1.805
CCLSG8 24/05/2018 Call 10.750 0.003 0.003 0.000      
CCLSH8 24/05/2018 Put 10.750 1.965 1.965 0.000      
CCLMY8 28/06/2018 Call 5.750 3.300 3.300 0.000   0 3.210
CCLMZ8 28/06/2018 Put 5.750 0.001 0.001 0.000   0 0.000
CCLGZ8 28/06/2018 Call 6.000 3.050 3.050 0.000   0 2.960
CCLI18 28/06/2018 Put 6.000 0.002 0.002 0.000   1,000 0.000
CCLGP8 28/06/2018 Call 6.250 2.800 2.800 0.000   0 2.710
CCLGQ8 28/06/2018 Put 6.250 0.004 0.004 0.000   0 0.001
CCLCX8 28/06/2018 Call 6.500 2.550 2.550 0.000   0 2.460
CCLCY8 28/06/2018 Put 6.500 0.008 0.008 0.000   0 0.003
CCLC48 28/06/2018 Call 6.750 2.300 2.300 0.000   0 2.210
CCLC58 28/06/2018 Put 6.750 0.015 0.015 0.000   0 0.007
CCLWP7 28/06/2018 Call 7.000 2.050 2.050 0.000   0 1.960
CCLWQ7 28/06/2018 Put 7.000 0.025 0.025 0.000   0 0.015
CCLQF8 28/06/2018 Call 7.010 1.940 1.940 0.000   0 1.865
CCLQG8 28/06/2018 Put 7.010 0.025 0.025 0.000   0 0.015
CCLZN7 28/06/2018 Call 7.250 1.800 1.800 0.000   0 1.710
CCLZO7 28/06/2018 Put 7.250 0.035 0.035 0.000   0 0.025
CCLQH8 28/06/2018 Call 7.260 1.690 1.690 0.000   0 1.615
CCLQI8 28/06/2018 Put 7.260 0.040 0.040 0.000   0 0.030
CCLQI7 28/06/2018 Call 7.500 1.550 1.550 0.000   0 1.460
CCLQJ7 28/06/2018 Put 7.500 0.055 0.055 0.065 2,300 100 0.045
CCLLM8 28/06/2018 Call 7.510 1.445 1.445 0.000   0 1.370
CCLLN8 28/06/2018 Put 7.510 0.055 0.055 0.000   1,290 0.050
CCLYN7 28/06/2018 Call 7.750 1.300 1.300 1.310 41 150 1.215
CCLYO7 28/06/2018 Put 7.750 0.080 0.080 0.000   100 0.075
CCLML7 28/06/2018 Call 8.000 1.055 1.055 0.000   0 0.970
CCLMM7 28/06/2018 Put 8.000 0.110 0.110 0.000   92 0.120
CCLCH8 28/06/2018 Call 8.010 0.980 0.980 0.000   20 0.915
CCLCI8 28/06/2018 Put 8.010 0.110 0.110 0.000   260 0.120
CCLYP7 28/06/2018 Call 8.250 0.815 0.815 0.000   0 0.735
CCLYQ7 28/06/2018 Put 8.250 0.160 0.160 0.000   150 0.180
CCLCJ8 28/06/2018 Call 8.260 0.770 0.770 0.000   40 0.710
CCLCK8 28/06/2018 Put 8.260 0.160 0.160 0.000   600 0.180
CCLN27 28/06/2018 Call 8.500 0.600 0.600 0.600 380 1,360 0.535
CCLN37 28/06/2018 Put 8.500 0.230 0.230 0.000   30 0.265
CCLCL8 28/06/2018 Call 8.510 0.580 0.580 0.000   0 0.525
CCLCM8 28/06/2018 Put 8.510 0.230 0.230 0.000   120 0.270
CCLYL7 28/06/2018 Call 8.750 0.435 0.435 0.000   100 0.380
CCLYM7 28/06/2018 Put 8.750 0.330 0.330 0.000   0 0.385
CCLCN8 28/06/2018 Call 8.760 0.420 0.420 0.000   1,000 0.375
CCLCO8 28/06/2018 Put 8.760 0.330 0.330 0.000   31 0.385
CCLMJ7 28/06/2018 Call 9.000 0.300 0.300 0.000   0 0.265
CCLMK7 28/06/2018 Put 9.000 0.460 0.460 0.000   0 0.530
CCLNT8 28/06/2018 Call 9.010 0.295 0.295 0.000   40 0.260
CCLNU8 28/06/2018 Put 9.010 0.460 0.460 0.000   150 0.530
CCLYT7 28/06/2018 Call 9.250 0.200 0.200 0.000   0 0.175
CCLYU7 28/06/2018 Put 9.250 0.620 0.620 0.000   50 0.705
CCLMP7 28/06/2018 Call 9.500 0.130 0.130 0.000   30 0.115
CCLMQ7 28/06/2018 Put 9.500 0.810 0.810 0.000   0 0.905
CCLNV8 28/06/2018 Call 9.510 0.125 0.125 0.000   0 0.115
CCLNW8 28/06/2018 Put 9.510 0.835 0.835 0.000   0 0.900
CCLYV7 28/06/2018 Call 9.750 0.080 0.080 0.000   0 0.075
CCLYW7 28/06/2018 Put 9.750 1.020 1.020 0.000   0 1.125
CCLPM8 28/06/2018 Call 9.760 0.080 0.080 0.000   0 0.075
CCLPN8 28/06/2018 Put 9.760 1.045 1.045 0.000   1,200 1.115
CCLN47 28/06/2018 Call 10.000 0.050 0.050 0.000   0 0.050
CCLN57 28/06/2018 Put 10.000 1.250 1.250 0.000   30 1.355
CCLNX8 28/06/2018 Call 10.010 0.045 0.045 0.000   0 0.045
CCLNY8 28/06/2018 Put 10.010 1.270 1.270 0.000   200 1.345
CCLYR7 28/06/2018 Call 10.250 0.030 0.030 0.000   0 0.030
CCLYS7 28/06/2018 Put 10.250 1.485 1.485 0.000   0 1.595
CCLMN7 28/06/2018 Call 10.500 0.015 0.015 0.000   0 0.020
CCLMO7 28/06/2018 Put 10.500 1.725 1.725 0.000   0 1.835
CCLYX7 28/06/2018 Call 10.750 0.008 0.008 0.000   0 0.010
CCLYZ7 28/06/2018 Put 10.750 1.975 1.975 0.000   0 2.080
CCLMV7 28/06/2018 Call 11.000 0.004 0.004 0.000   0 0.006
CCLN17 28/06/2018 Put 11.000 2.220 2.220 0.000   0 2.325
CCLMR7 28/06/2018 Call 11.500 0.001 0.001 0.000   0 0.002
CCLMS7 28/06/2018 Put 11.500 2.715 2.715 0.000   0 2.820
CCLMT7 28/06/2018 Call 12.000 0.000 0.000 0.000   0 0.000
CCLMU7 28/06/2018 Put 12.000 3.215 3.215 0.000   0 3.315
CCLP57 28/06/2018 Call 12.500 0.000 0.000 0.000   0 0.000
CCLP67 28/06/2018 Put 12.500 3.710 3.710 0.000   0 3.810
CCLNZ8 28/06/2018 Call 12.750 0.000 0.000 0.000   0 0.000
CCLP18 28/06/2018 Put 12.750 3.960 3.960 0.000   0 4.060
CCLP28 28/06/2018 Call 12.760 0.000 0.000 0.000   0 0.000
CCLP38 28/06/2018 Put 12.760 3.940 3.940 0.000   115 4.025
CCLTK7 28/06/2018 Call 13.000 0.000 0.000 0.000   0 0.000
CCLTL7 28/06/2018 Put 13.000 4.210 4.210 0.000   0 4.305
CCLRL8 26/07/2018 Call 6.500 2.550 2.550 0.000   0 2.460
CCLRM8 26/07/2018 Put 6.500 0.004 0.004 0.000   0 0.008
CCLRN8 26/07/2018 Call 6.750 2.300 2.300 0.000   0 2.210
CCLRO8 26/07/2018 Put 6.750 0.009 0.009 0.000   0 0.015
CCLR88 26/07/2018 Call 7.000 2.050 2.050 0.000   0 1.960
CCLR98 26/07/2018 Put 7.000 0.020 0.020 0.000   0 0.030
CCLQV8 26/07/2018 Call 7.250 1.800 1.800 0.000   0 1.710
CCLQW8 26/07/2018 Put 7.250 0.030 0.030 0.000   0 0.045
CCLQX8 26/07/2018 Call 7.500 1.550 1.550 0.000   0 1.460
CCLQY8 26/07/2018 Put 7.500 0.055 0.055 0.000   0 0.070
CCLRH8 26/07/2018 Call 7.750 1.300 1.300 0.000   0 1.210
CCLRI8 26/07/2018 Put 7.750 0.080 0.080 0.000   0 0.100
CCLR28 26/07/2018 Call 8.000 1.050 1.050 0.000   0 0.970
CCLR38 26/07/2018 Put 8.000 0.120 0.120 0.000   0 0.145
CCLQT8 26/07/2018 Call 8.250 0.815 0.815 0.000   0 0.740
CCLQU8 26/07/2018 Put 8.250 0.175 0.175 0.000   0 0.205
CCLQZ8 26/07/2018 Call 8.500 0.615 0.615 0.000   0 0.555
CCLR18 26/07/2018 Put 8.500 0.250 0.250 0.000   0 0.285
CCLRF8 26/07/2018 Call 8.750 0.460 0.460 0.000   0 0.410
CCLRG8 26/07/2018 Put 8.750 0.350 0.350 0.000   0 0.400
CCLR48 26/07/2018 Call 9.000 0.335 0.335 0.000   0 0.295
CCLR58 26/07/2018 Put 9.000 0.480 0.480 0.000   0 0.545
CCLRJ8 26/07/2018 Call 9.250 0.235 0.235 0.000   0 0.200
CCLRK8 26/07/2018 Put 9.250 0.635 0.635 0.000   0 0.715
CCLRP8 26/07/2018 Call 9.500 0.160 0.160 0.000   0 0.130
CCLRQ8 26/07/2018 Put 9.500 0.820 0.820 0.000   0 0.905
CCLR68 26/07/2018 Call 9.750 0.110 0.110 0.000   0 0.085
CCLR78 26/07/2018 Put 9.750 1.020 1.020 0.000   0 1.115
CCLQR8 26/07/2018 Call 10.000 0.070 0.070 0.000   0 0.055
CCLQS8 26/07/2018 Put 10.000 1.245 1.245 0.000   0 1.340
CCLRZ8 26/07/2018 Call 10.250 0.045 0.045 0.000   0 0.035
CCLS18 26/07/2018 Put 10.250 1.475 1.475 0.000   0 1.575
CCLS88 26/07/2018 Call 10.500 0.030 0.030 0.000   0 0.020
CCLS98 26/07/2018 Put 10.500 1.720 1.720 0.000   0 1.815
CCLSI8 26/07/2018 Call 10.750 0.020 0.020 0.000      
CCLSJ8 26/07/2018 Put 10.750 1.965 1.965 0.000      
CCLT58 30/08/2018 Call 7.250 1.800 1.800 0.000      
CCLT68 30/08/2018 Put 7.250 0.095 0.095 0.000      
CCLT18 30/08/2018 Call 7.500 1.550 1.550 0.000      
CCLT28 30/08/2018 Put 7.500 0.130 0.130 0.000      
CCLSQ8 30/08/2018 Call 7.750 1.300 1.300 0.000      
CCLSR8 30/08/2018 Put 7.750 0.180 0.180 0.000      
CCLT98 30/08/2018 Call 8.000 1.060 1.060 0.000      
CCLTA8 30/08/2018 Put 8.000 0.250 0.250 0.000      
CCLT78 30/08/2018 Call 8.250 0.845 0.845 0.000      
CCLT88 30/08/2018 Put 8.250 0.335 0.335 0.000      
CCLT38 30/08/2018 Call 8.500 0.670 0.670 0.000      
CCLT48 30/08/2018 Put 8.500 0.440 0.440 0.000      
CCLSS8 30/08/2018 Call 8.750 0.520 0.520 0.000      
CCLST8 30/08/2018 Put 8.750 0.565 0.565 0.000      
CCLTB8 30/08/2018 Call 9.000 0.395 0.395 0.000      
CCLTC8 30/08/2018 Put 9.000 0.710 0.710 0.000      
CCLSY8 30/08/2018 Call 9.250 0.290 0.290 0.000      
CCLSZ8 30/08/2018 Put 9.250 0.870 0.870 0.000      
CCLSU8 30/08/2018 Call 9.500 0.210 0.210 0.000      
CCLSV8 30/08/2018 Put 9.500 1.045 1.045 0.000      
CCLSM8 30/08/2018 Call 9.750 0.150 0.150 0.000      
CCLSN8 30/08/2018 Put 9.750 1.240 1.240 0.000      
CCLTD8 30/08/2018 Call 10.000 0.105 0.105 0.000      
CCLTE8 30/08/2018 Put 10.000 1.445 1.445 0.000      
CCLSW8 30/08/2018 Call 10.250 0.075 0.075 0.000      
CCLSX8 30/08/2018 Put 10.250 1.670 1.670 0.000      
CCLSO8 30/08/2018 Call 10.500 0.050 0.050 0.000      
CCLSP8 30/08/2018 Put 10.500 1.905 1.905 0.000      
CCLSK8 30/08/2018 Call 10.750 0.035 0.035 0.000      
CCLSL8 30/08/2018 Put 10.750 2.150 2.150 0.000      
CCLJ48 27/09/2018 Call 5.500 3.550 3.550 0.000   0 3.460
CCLJ58 27/09/2018 Put 5.500 0.003 0.003 0.000   0 0.006
CCLN18 27/09/2018 Call 5.750 3.300 3.300 0.000   0 3.210
CCLN28 27/09/2018 Put 5.750 0.007 0.007 0.000   0 0.010
CCLCZ8 27/09/2018 Call 6.000 3.050 3.050 0.000   0 2.960
CCLD18 27/09/2018 Put 6.000 0.010 0.010 0.000   1,600 0.020
CCLJC8 27/09/2018 Call 6.250 2.800 2.800 0.000   0 2.710
CCLJD8 27/09/2018 Put 6.250 0.020 0.020 0.000   0 0.030
CCLB58 27/09/2018 Call 6.500 2.550 2.550 0.000   0 2.460
CCLB68 27/09/2018 Put 6.500 0.035 0.035 0.000   0 0.045
CCLJK8 27/09/2018 Call 6.750 2.300 2.300 0.000   0 2.210
CCLJL8 27/09/2018 Put 6.750 0.055 0.055 0.000   0 0.065
CCLWR7 27/09/2018 Call 7.000 2.050 2.050 0.000   0 1.960
CCLWS7 27/09/2018 Put 7.000 0.080 0.080 0.000   150 0.095
CCLJE8 27/09/2018 Call 7.250 1.805 1.805 0.000   10 1.715
CCLJF8 27/09/2018 Put 7.250 0.110 0.110 0.000   75 0.130
CCLUT7 27/09/2018 Call 7.500 1.555 1.555 0.000   0 1.475
CCLUU7 27/09/2018 Put 7.500 0.150 0.150 0.000   20 0.170
CCLJM8 27/09/2018 Call 7.750 1.310 1.310 0.000   0 1.235
CCLJN8 27/09/2018 Put 7.750 0.200 0.200 0.000   326 0.225
CCLUV7 27/09/2018 Call 8.000 1.075 1.075 0.000   0 1.000
CCLUW7 27/09/2018 Put 8.000 0.270 0.270 0.000   900 0.295
CCLJG8 27/09/2018 Call 8.250 0.860 0.860 0.000   50 0.800
CCLJH8 27/09/2018 Put 8.250 0.350 0.350 0.000   6 0.385
CCLU77 27/09/2018 Call 8.500 0.675 0.675 0.000   273 0.620
CCLU87 27/09/2018 Put 8.500 0.455 0.455 0.000   0 0.495
CCLJO8 27/09/2018 Call 8.750 0.515 0.515 0.000   356 0.470
CCLJP8 27/09/2018 Put 8.750 0.580 0.580 0.000   800 0.630
CCLTS7 27/09/2018 Call 9.000 0.390 0.390 0.000   11 0.350
CCLTT7 27/09/2018 Put 9.000 0.725 0.725 0.000   0 0.785
CCLJI8 27/09/2018 Call 9.250 0.285 0.285 0.000   0 0.260
CCLJJ8 27/09/2018 Put 9.250 0.890 0.890 0.000   0 0.965
CCLTY7 27/09/2018 Call 9.500 0.210 0.210 0.000   20 0.190
CCLTZ7 27/09/2018 Put 9.500 1.070 1.070 0.000   85 1.160
CCLKL8 27/09/2018 Call 9.750 0.150 0.150 0.000   0 0.140
CCLKM8 27/09/2018 Put 9.750 1.270 1.270 0.000   0 1.370
CCLU37 27/09/2018 Call 10.000 0.110 0.110 0.000   0 0.105
CCLU47 27/09/2018 Put 10.000 1.480 1.480 0.000   0 1.590
CCLP88 27/09/2018 Call 10.250 0.080 0.080 0.000   0 0.075
CCLP98 27/09/2018 Put 10.250 1.705 1.705 0.000   0 1.815
CCLTW7 27/09/2018 Call 10.500 0.060 0.060 0.000   0 0.055
CCLTX7 27/09/2018 Put 10.500 1.940 1.940 0.000   0 2.050
CCLTF8 27/09/2018 Call 10.750 0.040 0.040 0.000      
CCLTG8 27/09/2018 Put 10.750 2.175 2.175 0.000      
CCLTQ7 27/09/2018 Call 11.000 0.030 0.030 0.000   0 0.030
CCLTR7 27/09/2018 Put 11.000 2.415 2.415 0.000   0 2.520
CCLU17 27/09/2018 Call 11.500 0.015 0.015 0.000   0 0.015
CCLU27 27/09/2018 Put 11.500 2.905 2.905 0.000   0 3.005
CCLTO7 27/09/2018 Call 12.000 0.006 0.006 0.000   0 0.006
CCLTP7 27/09/2018 Put 12.000 3.395 3.395 0.000   335 3.495
CCLTU7 27/09/2018 Call 12.500 0.002 0.002 0.000   0 0.003
CCLTV7 27/09/2018 Put 12.500 3.885 3.885 0.000   0 3.985
CCLTM7 27/09/2018 Call 13.000 0.001 0.001 0.000   0 0.001
CCLTN7 27/09/2018 Put 13.000 4.375 4.375 0.000   0 4.475
CCLJ68 20/12/2018 Call 5.500 3.550 3.550 0.000   0 3.465
CCLJ78 20/12/2018 Put 5.500 0.015 0.015 0.000   0 0.020
CCLD28 20/12/2018 Call 6.000 3.050 3.050 0.000   0 2.960
CCLD38 20/12/2018 Put 6.000 0.035 0.035 0.000   120 0.045
CCLQP8 20/12/2018 Call 6.250 2.800 2.800 0.000   0 2.710
CCLQQ8 20/12/2018 Put 6.250 0.050 0.050 0.000   0 0.065
CCLB78 20/12/2018 Call 6.500 2.550 2.550 0.000   0 2.460
CCLB88 20/12/2018 Put 6.500 0.075 0.075 0.000   0 0.085
CCLJU8 20/12/2018 Call 6.750 2.300 2.300 0.000   0 2.210
CCLJV8 20/12/2018 Put 6.750 0.095 0.095 0.000   0 0.110
CCLZ37 20/12/2018 Call 7.000 2.050 2.050 0.000   0 1.960
CCLZ47 20/12/2018 Put 7.000 0.125 0.125 0.000   20 0.140
CCLJY8 20/12/2018 Call 7.250 1.800 1.800 0.000   0 1.710
CCLJZ8 20/12/2018 Put 7.250 0.160 0.160 0.000   0 0.180
CCLZ97 20/12/2018 Call 7.500 1.550 1.550 0.000   0 1.465
CCLZA7 20/12/2018 Put 7.500 0.210 0.210 0.000   0 0.230
CCLJS8 20/12/2018 Call 7.750 1.300 1.300 0.000   0 1.230
CCLJT8 20/12/2018 Put 7.750 0.270 0.270 0.000   0 0.295
CCLZF7 20/12/2018 Call 8.000 1.075 1.075 0.000   3 1.010
CCLZG7 20/12/2018 Put 8.000 0.345 0.345 0.000   18 0.375
CCLJW8 20/12/2018 Call 8.250 0.890 0.890 0.000   11 0.825
CCLJX8 20/12/2018 Put 8.250 0.435 0.435 0.000   0 0.475
CCLZB7 20/12/2018 Call 8.500 0.720 0.720 0.000   0 0.665
CCLZC7 20/12/2018 Put 8.500 0.540 0.540 0.000   0 0.585
CCLJQ8 20/12/2018 Call 8.750 0.575 0.575 0.000   20 0.530
CCLJR8 20/12/2018 Put 8.750 0.665 0.665 0.000   0 0.720
CCLZH7 20/12/2018 Call 9.000 0.455 0.455 0.000   0 0.420
CCLZI7 20/12/2018 Put 9.000 0.810 0.810 0.000   15 0.870
CCLLK8 20/12/2018 Call 9.250 0.355 0.355 0.000   0 0.325
CCLLL8 20/12/2018 Put 9.250 0.970 0.970 0.000   0 1.040
CCLZ57 20/12/2018 Call 9.500 0.275 0.275 0.000   0 0.255
CCLZ67 20/12/2018 Put 9.500 1.145 1.145 0.000   0 1.225
CCLPU8 20/12/2018 Call 9.750 0.215 0.215 0.000   0 0.195
CCLPV8 20/12/2018 Put 9.750 1.340 1.340 0.000   0 1.425
CCLZD7 20/12/2018 Call 10.000 0.165 0.165 0.000   0 0.150
CCLZE7 20/12/2018 Put 10.000 1.540 1.540 0.000   0 1.635
CCLPS8 20/12/2018 Call 10.250 0.130 0.130 0.000   0 0.120
CCLPT8 20/12/2018 Put 10.250 1.760 1.760 0.000   0 1.855
CCLZ77 20/12/2018 Call 10.500 0.095 0.095 0.000   0 0.090
CCLZ87 20/12/2018 Put 10.500 1.980 1.980 0.000   0 2.080
CCLTH8 20/12/2018 Call 10.750 0.075 0.075 0.000      
CCLTI8 20/12/2018 Put 10.750 2.205 2.205 0.000      
CCLZ17 20/12/2018 Call 11.000 0.055 0.055 0.000   0 0.050
CCLZ27 20/12/2018 Put 11.000 2.440 2.440 0.000   0 2.535
CCLK38 28/03/2019 Call 5.500 3.550 3.550 0.000   0 3.460
CCLK48 28/03/2019 Put 5.500 0.045 0.045 0.000   0 0.075
CCLK78 28/03/2019 Call 6.000 3.050 3.050 0.000   0 2.960
CCLK88 28/03/2019 Put 6.000 0.090 0.090 0.000   0 0.105
CCLK18 28/03/2019 Call 6.500 2.550 2.550 0.000   0 2.460
CCLK28 28/03/2019 Put 6.500 0.145 0.145 0.000   0 0.160
CCLK98 28/03/2019 Call 7.000 2.050 2.050 0.000   0 1.960
CCLKA8 28/03/2019 Put 7.000 0.230 0.230 0.000   0 0.250
CCLKB8 28/03/2019 Call 7.500 1.550 1.550 0.000   0 1.460
CCLKC8 28/03/2019 Put 7.500 0.355 0.355 0.000   50 0.375
CCLKH8 28/03/2019 Call 8.000 1.080 1.080 0.000   0 1.005
CCLKI8 28/03/2019 Put 8.000 0.525 0.525 0.000   60 0.565
CCLKD8 28/03/2019 Call 8.500 0.765 0.765 0.000   11 0.705
CCLKE8 28/03/2019 Put 8.500 0.760 0.760 0.000   0 0.810
CCLKF8 28/03/2019 Call 9.000 0.520 0.520 0.000   0 0.470
CCLKG8 28/03/2019 Put 9.000 1.050 1.050 0.000   0 1.110
CCLK58 28/03/2019 Call 9.500 0.340 0.340 0.000   0 0.310
CCLK68 28/03/2019 Put 9.500 1.390 1.390 0.000   0 1.470
CCLKJ8 28/03/2019 Call 10.000 0.220 0.220 0.000   0 0.200
CCLKK8 28/03/2019 Put 10.000 1.780 1.780 0.000   0 1.870
CCLNR8 28/03/2019 Call 10.500 0.140 0.140 0.000   0 0.130
CCLNS8 28/03/2019 Put 10.500 2.210 2.210 0.000   0 2.300
CCLSA8 28/03/2019 Call 11.000 0.090 0.090 0.000   0 0.085
CCLSB8 28/03/2019 Put 11.000 2.660 2.660 0.000   0 2.745
CCLQJ8 27/06/2019 Call 6.000 3.050 3.050 0.000   0 2.960
CCLQK8 27/06/2019 Put 6.000 0.120 0.120 0.000   0 0.130
CCLQ38 27/06/2019 Call 6.500 2.550 2.550 0.000   0 2.460
CCLQ48 27/06/2019 Put 6.500 0.180 0.180 0.000   0 0.195
CCLPW8 27/06/2019 Call 7.000 2.050 2.050 0.000   0 1.960
CCLPX8 27/06/2019 Put 7.000 0.275 0.275 0.000   0 0.295
CCLQB8 27/06/2019 Call 7.500 1.550 1.550 0.000   0 1.460
CCLQC8 27/06/2019 Put 7.500 0.405 0.405 0.000   0 0.435
CCLQ78 27/06/2019 Call 8.000 1.135 1.135 0.000   0 1.045
CCLQ88 27/06/2019 Put 8.000 0.585 0.585 0.000   0 0.625
CCLQD8 27/06/2019 Call 8.500 0.810 0.810 0.000   12 0.750
CCLQE8 27/06/2019 Put 8.500 0.820 0.820 0.000   40 0.870
CCLQ98 27/06/2019 Call 9.000 0.565 0.565 0.000   0 0.525
CCLQA8 27/06/2019 Put 9.000 1.105 1.105 0.000   0 1.165
CCLQ18 27/06/2019 Call 9.500 0.390 0.390 0.000   0 0.360
CCLQ28 27/06/2019 Put 9.500 1.445 1.445 0.000   0 1.515
CCLQ58 27/06/2019 Call 10.000 0.265 0.265 0.000   0 0.245
CCLQ68 27/06/2019 Put 10.000 1.830 1.830 0.000   0 1.900
CCLPY8 27/06/2019 Call 10.500 0.180 0.180 0.000   0 0.165
CCLPZ8 27/06/2019 Put 10.500 2.260 2.260 0.000   0 2.320
CCLSC8 27/06/2019 Call 11.000 0.125 0.125 0.000   0 0.115
CCLSD8 27/06/2019 Put 11.000 2.740 2.740 0.000   0 2.760

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.