Print page

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.

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
CCL	12.910	0.000	13.160	11.650	0.000	0.000	0.000	0	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Open interest	Margin Price
CCLJY8	27/06/2013	Call	0.010	5,938	12.910
CCLUK7	27/06/2013	Call	9.980	0	2.935
CCLPK8	27/06/2013	Call	9.990	0	2.930
CCLQ79	27/06/2013	Call	10.220	0	2.695
CCLXC7	27/06/2013	Call	10.470	0	2.445
CCLPL8	27/06/2013	Call	10.480	0	2.440
CCLP49	27/06/2013	Call	10.720	0	2.195
CCLXG7	27/06/2013	Call	10.970	0	1.945
CCLPO8	27/06/2013	Call	10.980	57	1.940
CCLLR8	27/06/2013	Call	11.220	0	1.695
CCLXH7	27/06/2013	Call	11.470	0	1.445
CCLPP8	27/06/2013	Call	11.480	0	1.435
CCLJ88	27/06/2013	Call	11.720	0	1.200
CCLXK7	27/06/2013	Call	11.970	0	0.955
CCLPS8	27/06/2013	Call	11.980	0	0.945
CCLJ48	27/06/2013	Call	12.220	26	0.715
CCLXL7	27/06/2013	Call	12.470	218	0.485
CCLPT8	27/06/2013	Call	12.480	0	0.510
CCLJC8	27/06/2013	Call	12.720	266	0.290
CCLNZ9	27/06/2013	Call	12.730	0	0.330
CCLXO7	27/06/2013	Call	12.970	165	0.145
CCLPW8	27/06/2013	Call	12.980	84	0.185
CCLIZ8	27/06/2013	Call	13.220	596	0.065
CCLXP7	27/06/2013	Call	13.470	738	0.020
CCLPX8	27/06/2013	Call	13.480	2,451	0.035
CCLJE8	27/06/2013	Call	13.720	2,039	0.010
CCLJA9	27/06/2013	Call	13.730	75	0.015
CCLXS7	27/06/2013	Call	13.970	6,675	0.003
CCLQ18	27/06/2013	Call	13.980	400	0.005
CCLJ28	27/06/2013	Call	14.210	415	0.001
CCLXT7	27/06/2013	Call	14.460	468	0.000
CCLJ68	27/06/2013	Call	14.710	2,865	0.000
CCLXW7	27/06/2013	Call	14.960	2,190	0.000
CCLBG9	27/06/2013	Call	14.970	64	0.000
CCLJA8	27/06/2013	Call	15.460	150	0.000
CCLF38	27/06/2013	Call	15.960	2,360	0.000
CCLP58	27/06/2013	Call	16.460	0	0.000
CCLCM9	27/06/2013	Call	16.960	0	0.000
CCLCO9	27/06/2013	Call	17.460	0	0.000
CCLF39	27/06/2013	Call	17.960	0	0.000
CCLF59	27/06/2013	Call	18.450	0	0.000
CCLQ99	25/07/2013	Call	9.980	0	2.960
CCLQB9	25/07/2013	Call	10.220	0	2.720
CCLPS9	25/07/2013	Call	10.470	0	2.470
CCLP69	25/07/2013	Call	10.720	0	2.225
CCLN79	25/07/2013	Call	10.970	0	1.975
CCLMA9	25/07/2013	Call	11.220	0	1.735
CCLM89	25/07/2013	Call	11.470	0	1.500
CCLB89	25/07/2013	Call	11.720	0	1.265
CCLZF8	25/07/2013	Call	11.970	0	1.040
CCLZJ8	25/07/2013	Call	12.220	49	0.825
CCLZP8	25/07/2013	Call	12.470	150	0.625
CCLNV9	25/07/2013	Call	12.480	0	0.620
CCLZX8	25/07/2013	Call	12.720	150	0.465
CCLP29	25/07/2013	Call	12.730	0	0.450
CCLZN8	25/07/2013	Call	12.970	138	0.320
CCLNU9	25/07/2013	Call	12.980	70	0.315
CCLZT8	25/07/2013	Call	13.220	1,818	0.210
CCLB19	25/07/2013	Call	13.470	1,094	0.135
CCLZ98	25/07/2013	Call	13.720	299	0.080
CCLJD9	25/07/2013	Call	13.730	65	0.080
CCLZL8	25/07/2013	Call	13.970	2,330	0.050
CCLZR8	25/07/2013	Call	14.210	150	0.030
CCLB39	25/07/2013	Call	14.460	177	0.015
CCLZD8	25/07/2013	Call	14.710	123	0.008
CCLZH8	25/07/2013	Call	14.960	63	0.004
CCLZV8	25/07/2013	Call	15.460	83	0.001
CCLZB8	25/07/2013	Call	15.960	30	0.000
CCLB69	25/07/2013	Call	16.460	0	0.000
CCLCS9	25/07/2013	Call	16.960	0	0.000
CCLCQ9	25/07/2013	Call	17.460	0	0.000
CCLF99	25/07/2013	Call	17.960	0	0.000
CCLF79	25/07/2013	Call	18.450	0	0.000
CCLQF9	29/08/2013	Call	10.000	0	2.960
CCLQD9	29/08/2013	Call	10.250	0	2.715
CCLPU9	29/08/2013	Call	10.500	0	2.470
CCLP89	29/08/2013	Call	10.750	0	2.230
CCLN99	29/08/2013	Call	11.000	100	1.990
CCLMC9	29/08/2013	Call	11.250	0	1.760
CCLMG9	29/08/2013	Call	11.500	0	1.540
CCLMM9	29/08/2013	Call	11.750	300	1.315
CCLME9	29/08/2013	Call	12.000	0	1.110
CCLMI9	29/08/2013	Call	12.250	75	0.915
CCLMK9	29/08/2013	Call	12.500	0	0.735
CCLNY9	29/08/2013	Call	12.510	50	0.635
CCLLC9	29/08/2013	Call	12.750	243	0.580
CCLPR9	29/08/2013	Call	12.760	0	0.500
CCLLA9	29/08/2013	Call	13.000	2,136	0.445
CCLJO9	29/08/2013	Call	13.250	530	0.330
CCLLZ9	29/08/2013	Call	13.260	30	0.275
CCLJI9	29/08/2013	Call	13.500	1,065	0.235
CCLM39	29/08/2013	Call	13.510	0	0.200
CCLK19	29/08/2013	Call	13.750	40	0.165
CCLM49	29/08/2013	Call	13.760	593	0.140
CCLK79	29/08/2013	Call	14.000	0	0.110
CCLJS9	29/08/2013	Call	14.250	0	0.075
CCLJM9	29/08/2013	Call	14.500	100	0.050
CCLJW9	29/08/2013	Call	14.750	0	0.030
CCLK99	29/08/2013	Call	15.000	100	0.020
CCLJK9	29/08/2013	Call	15.500	0	0.007
CCLJU9	29/08/2013	Call	16.000	0	0.002
CCLK59	29/08/2013	Call	16.500	8	0.001
CCLJQ9	29/08/2013	Call	17.000	0	0.000
CCLK39	29/08/2013	Call	17.500	0	0.000
CCLKB9	29/08/2013	Call	18.000	0	0.000
CCLJY9	29/08/2013	Call	18.500	0	0.000
CCLT88	26/09/2013	Call	0.010	0	12.755
CCLQH9	26/09/2013	Call	9.980	0	2.980
CCLQJ9	26/09/2013	Call	10.220	0	2.745
CCLZV7	26/09/2013	Call	10.470	0	2.500
CCLLX9	26/09/2013	Call	10.480	0	2.305
CCLPK9	26/09/2013	Call	10.720	0	2.260
CCLB58	26/09/2013	Call	10.970	0	2.025
CCLLW9	26/09/2013	Call	10.980	0	1.920
CCLWP8	26/09/2013	Call	11.220	0	1.795
CCLLS9	26/09/2013	Call	11.230	0	1.685
CCLUM7	26/09/2013	Call	11.470	0	1.580
CCLLR9	26/09/2013	Call	11.480	0	1.465
CCLT98	26/09/2013	Call	11.720	0	1.360
CCLZX7	26/09/2013	Call	11.970	20	1.155
CCLLO9	26/09/2013	Call	11.980	0	1.070
CCLSN8	26/09/2013	Call	12.220	0	0.965
CCLLN9	26/09/2013	Call	12.230	50	0.905
CCLZR7	26/09/2013	Call	12.470	55	0.795
CCLLK9	26/09/2013	Call	12.480	0	0.745
CCLSH8	26/09/2013	Call	12.720	0	0.635
CCLLJ9	26/09/2013	Call	12.730	0	0.605
CCLB38	26/09/2013	Call	12.970	443	0.495
CCLTH8	26/09/2013	Call	12.980	235	0.445
CCLSJ8	26/09/2013	Call	13.220	30	0.370
CCLTJ8	26/09/2013	Call	13.230	327	0.370
CCLZP7	26/09/2013	Call	13.470	46	0.285
CCLTM8	26/09/2013	Call	13.480	2,330	0.280
CCLSB8	26/09/2013	Call	13.720	250	0.215
CCLXY8	26/09/2013	Call	13.730	150	0.215
CCLB18	26/09/2013	Call	13.970	110	0.160
CCLSL8	26/09/2013	Call	14.210	100	0.115
CCLZT7	26/09/2013	Call	14.460	4,768	0.085
CCLJF9	26/09/2013	Call	14.470	0	0.055
CCLSF8	26/09/2013	Call	14.710	50	0.060
CCLDS8	26/09/2013	Call	14.960	30	0.040
CCLSD8	26/09/2013	Call	15.460	231	0.020
CCLJG9	26/09/2013	Call	15.470	0	0.025
CCLF58	26/09/2013	Call	15.960	69	0.008
CCLTF8	26/09/2013	Call	16.460	140	0.004
CCLMB8	26/09/2013	Call	16.960	30	0.001
CCLCU9	26/09/2013	Call	17.460	0	0.001
CCLFK9	26/09/2013	Call	17.960	0	0.000
CCLFM9	26/09/2013	Call	18.450	0	0.000
CCLYZ8	19/12/2013	Call	0.010	0	12.835
CCLQL9	19/12/2013	Call	9.980	0	3.010
CCLBJ9	19/12/2013	Call	9.990	0	2.950
CCLQN9	19/12/2013	Call	10.220	0	2.765
CCLB78	19/12/2013	Call	10.470	0	2.520
CCLBM9	19/12/2013	Call	10.480	0	2.415
CCLPM9	19/12/2013	Call	10.720	0	2.335
CCLBT8	19/12/2013	Call	10.970	0	2.115
CCLBO9	19/12/2013	Call	10.980	100	1.990
CCLMO9	19/12/2013	Call	11.220	0	1.905
CCLBI8	19/12/2013	Call	11.470	0	1.700
CCLBR9	19/12/2013	Call	11.480	0	1.590
CCLYC8	19/12/2013	Call	11.720	0	1.510
CCLBM8	19/12/2013	Call	11.970	0	1.330
CCLBS9	19/12/2013	Call	11.980	0	1.235
CCLY28	19/12/2013	Call	12.220	0	1.155
CCLBG8	19/12/2013	Call	12.470	0	1.000
CCLBV9	19/12/2013	Call	12.480	0	0.925
CCLYE8	19/12/2013	Call	12.720	0	0.850
CCLBP8	19/12/2013	Call	12.970	110	0.685
CCLBW9	19/12/2013	Call	12.980	20	0.670
CCLY48	19/12/2013	Call	13.220	630	0.595
CCLB98	19/12/2013	Call	13.470	850	0.480
CCLBZ9	19/12/2013	Call	13.480	30	0.465
CCLY88	19/12/2013	Call	13.720	75	0.385
CCLZ18	19/12/2013	Call	13.730	800	0.375
CCLBR8	19/12/2013	Call	13.970	80	0.305
CCLZ48	19/12/2013	Call	13.980	60	0.295
CCLYA8	19/12/2013	Call	14.210	55	0.235
CCLBK8	19/12/2013	Call	14.460	240	0.215
CCLC19	19/12/2013	Call	14.470	0	0.185
CCLY68	19/12/2013	Call	14.710	0	0.145
CCLDU8	19/12/2013	Call	14.960	175	0.110
CCLC49	19/12/2013	Call	14.970	100	0.140
CCLUN7	19/12/2013	Call	15.460	90	0.085
CCLI49	19/12/2013	Call	15.470	0	0.085
CCLF78	19/12/2013	Call	15.960	30	0.055
CCLI79	19/12/2013	Call	15.970	0	0.055
CCLZ58	19/12/2013	Call	16.460	0	0.030
CCLI89	19/12/2013	Call	16.470	30	0.030
CCLMD8	19/12/2013	Call	16.960	190	0.015
CCLCW9	19/12/2013	Call	17.460	150	0.010
CCLFO9	19/12/2013	Call	17.960	80	0.005
CCLFQ9	19/12/2013	Call	18.450	40	0.003
CCLQR9	27/03/2014	Call	9.980	0	3.030
CCLJ79	27/03/2014	Call	9.990	0	2.775
CCLQP9	27/03/2014	Call	10.220	0	2.775
CCLBZ8	27/03/2014	Call	10.470	0	2.545
CCLJ49	27/03/2014	Call	10.480	0	2.295
CCLPO9	27/03/2014	Call	10.720	0	2.365
CCLC48	27/03/2014	Call	10.970	0	2.150
CCLJ39	27/03/2014	Call	10.980	0	1.910
CCLMU9	27/03/2014	Call	11.220	0	1.945
CCLC88	27/03/2014	Call	11.470	0	1.745
CCLIZ9	27/03/2014	Call	11.480	0	1.555
CCLMS9	27/03/2014	Call	11.720	0	1.555
CCLBV8	27/03/2014	Call	11.970	0	1.370
CCLIY9	27/03/2014	Call	11.980	0	1.235
CCLMQ9	27/03/2014	Call	12.220	0	1.200
CCLC68	27/03/2014	Call	12.470	30	1.005
CCLIV9	27/03/2014	Call	12.480	30	0.955
CCLLE9	27/03/2014	Call	12.720	0	0.920
CCLBX8	27/03/2014	Call	12.970	90	0.780
CCLIU9	27/03/2014	Call	12.980	130	0.715
CCLKN9	27/03/2014	Call	13.220	50	0.670
CCLCH8	27/03/2014	Call	13.470	1,600	0.570
CCLIR9	27/03/2014	Call	13.480	0	0.520
CCLKH9	27/03/2014	Call	13.720	0	0.480
CCLC28	27/03/2014	Call	13.970	377	0.405
CCLIQ9	27/03/2014	Call	13.980	0	0.360
CCLKP9	27/03/2014	Call	14.210	0	0.340
CCLCF8	27/03/2014	Call	14.460	60	0.310
CCLIN9	27/03/2014	Call	14.470	0	0.240
CCLKL9	27/03/2014	Call	14.710	0	0.230
CCLDW8	27/03/2014	Call	14.960	147	0.220
CCLIM9	27/03/2014	Call	14.970	0	0.200
CCLIG9	27/03/2014	Call	15.460	30	0.125
CCLIJ9	27/03/2014	Call	15.470	0	0.135
CCLF98	27/03/2014	Call	15.960	30	0.100
CCLII9	27/03/2014	Call	15.970	30	0.095
CCLKD9	27/03/2014	Call	16.460	30	0.050
CCLMF8	27/03/2014	Call	16.960	30	0.040
CCLKF9	27/03/2014	Call	17.460	30	0.025
CCLCY9	27/03/2014	Call	17.960	20	0.015
CCLKJ9	27/03/2014	Call	18.450	0	0.010
CCLFS9	27/03/2014	Call	18.950	0	0.007
CCLJF7	26/06/2014	Call	9.980	0	3.040
CCLJG7	26/06/2014	Call	10.470	0	2.595
CCLCJ8	26/06/2014	Call	10.970	0	2.185
CCLCV8	26/06/2014	Call	11.470	0	1.815
CCLCN8	26/06/2014	Call	11.970	0	1.480
CCLCX8	26/06/2014	Call	12.470	0	1.185
CCLCP8	26/06/2014	Call	12.970	0	0.925
CCLCR8	26/06/2014	Call	13.470	0	0.705
CCLCL8	26/06/2014	Call	13.970	0	0.520
CCLCT8	26/06/2014	Call	14.460	0	0.375
CCLDY8	26/06/2014	Call	14.960	0	0.310
CCLFG8	26/06/2014	Call	15.960	0	0.165
CCLMH8	26/06/2014	Call	16.960	0	0.055
CCLD19	26/06/2014	Call	17.960	0	0.050
CCLFU9	26/06/2014	Call	18.950	0	0.025
CCLPY9	25/09/2014	Call	9.980	0	2.975
CCLNL9	25/09/2014	Call	10.470	0	2.490
CCLUT8	25/09/2014	Call	10.970	0	2.005
CCLTB8	25/09/2014	Call	11.470	0	1.565
CCLSZ8	25/09/2014	Call	11.970	0	1.185
CCLSP8	25/09/2014	Call	12.470	0	0.875
CCLT28	25/09/2014	Call	12.970	0	0.600
CCLSR8	25/09/2014	Call	13.470	0	0.375
CCLT68	25/09/2014	Call	13.970	0	0.215
CCLST8	25/09/2014	Call	14.460	0	0.130
CCLT48	25/09/2014	Call	14.960	0	0.075
CCLSV8	25/09/2014	Call	15.960	0	0.025
CCLSX8	25/09/2014	Call	16.960	0	0.006
CCLD39	25/09/2014	Call	17.960	0	0.002
CCLFW9	25/09/2014	Call	18.950	0	0.000
CCLQ19	18/12/2014	Call	9.980	0	2.980
CCLCZ8	18/12/2014	Call	10.470	0	2.515
CCLDK8	18/12/2014	Call	10.970	0	2.090
CCLD28	18/12/2014	Call	11.470	0	1.715
CCLDM8	18/12/2014	Call	11.970	0	1.395
CCLD48	18/12/2014	Call	12.470	0	1.120
CCLDO8	18/12/2014	Call	12.970	0	0.890
CCLD68	18/12/2014	Call	13.470	0	0.700
CCLD88	18/12/2014	Call	13.970	0	0.550
CCLDQ8	18/12/2014	Call	14.460	0	0.425
CCLE18	18/12/2014	Call	14.960	0	0.325
CCLFI8	18/12/2014	Call	15.960	0	0.190
CCLMJ8	18/12/2014	Call	16.960	0	0.105
CCLD59	18/12/2014	Call	17.960	0	0.055
CCLFY9	18/12/2014	Call	18.950	0	0.030
CCLPW9	26/03/2015	Call	10.000	0	2.955
CCLNN9	26/03/2015	Call	10.500	0	2.470
CCLMY9	26/03/2015	Call	11.000	0	2.010
CCLN19	26/03/2015	Call	11.500	0	1.615
CCLMW9	26/03/2015	Call	12.000	0	1.280
CCLLG9	26/03/2015	Call	12.500	0	1.000
CCLL69	26/03/2015	Call	13.000	0	0.775
CCLKR9	26/03/2015	Call	13.500	0	0.595
CCLL49	26/03/2015	Call	14.000	0	0.450
CCLKT9	26/03/2015	Call	14.500	0	0.335
CCLL29	26/03/2015	Call	15.000	0	0.250
CCLKZ9	26/03/2015	Call	16.000	0	0.130
CCLKV9	26/03/2015	Call	17.000	0	0.070
CCLKX9	26/03/2015	Call	18.000	0	0.035
CCLL89	26/03/2015	Call	19.000	0	0.015
CCLQ39	25/06/2015	Call	9.980	0	2.975
CCLNP9	25/06/2015	Call	10.470	0	2.490
CCLK48	25/06/2015	Call	10.970	0	2.025
CCLJM8	25/06/2015	Call	11.470	0	1.625
CCLJO8	25/06/2015	Call	11.970	0	1.285
CCLJW8	25/06/2015	Call	12.470	0	1.010
CCLJQ8	25/06/2015	Call	12.970	0	0.835
CCLJI8	25/06/2015	Call	13.470	0	0.600
CCLJS8	25/06/2015	Call	13.970	0	0.455
CCLJK8	25/06/2015	Call	14.460	0	0.345
CCLJU8	25/06/2015	Call	14.960	0	0.255
CCLJG8	25/06/2015	Call	15.960	0	0.140
CCLML8	25/06/2015	Call	16.960	0	0.070
CCLD79	25/06/2015	Call	17.960	0	0.035
CCLG19	25/06/2015	Call	18.950	0	0.020
CCLQ59	17/12/2015	Call	9.980	0	2.975
CCLNR9	17/12/2015	Call	10.470	0	2.490
CCLN39	17/12/2015	Call	10.970	0	2.005
CCLYU8	17/12/2015	Call	11.470	0	1.570
CCLYM8	17/12/2015	Call	11.970	0	1.215
CCLYK8	17/12/2015	Call	12.470	0	0.930
CCLYQ8	17/12/2015	Call	12.970	0	0.710
CCLYS8	17/12/2015	Call	13.470	0	0.535
CCLYO8	17/12/2015	Call	13.970	0	0.395
CCLYW8	17/12/2015	Call	14.460	0	0.295
CCLYI8	17/12/2015	Call	14.960	0	0.215
CCLYG8	17/12/2015	Call	15.960	0	0.115
CCLZ78	17/12/2015	Call	16.960	0	0.055
CCLD99	17/12/2015	Call	17.960	0	0.030
CCLG39	17/12/2015	Call	18.950	0	0.015
CCLUJ7	27/06/2013	Put	9.980	0	0.000
CCLP98	27/06/2013	Put	9.990	0	0.000
CCLQ89	27/06/2013	Put	10.220	0	0.000
CCLXD7	27/06/2013	Put	10.470	0	0.000
CCLPM8	27/06/2013	Put	10.480	500	0.000
CCLP59	27/06/2013	Put	10.720	0	0.000
CCLXF7	27/06/2013	Put	10.970	0	0.000
CCLPN8	27/06/2013	Put	10.980	30	0.001
CCLLS8	27/06/2013	Put	11.220	60	0.001
CCLXI7	27/06/2013	Put	11.470	80	0.003
CCLPQ8	27/06/2013	Put	11.480	0	0.005
CCLJ98	27/06/2013	Put	11.720	180	0.008
CCLXJ7	27/06/2013	Put	11.970	544	0.015
CCLPR8	27/06/2013	Put	11.980	237	0.030
CCLJ58	27/06/2013	Put	12.220	451	0.020
CCLXM7	27/06/2013	Put	12.470	950	0.045
CCLPU8	27/06/2013	Put	12.480	1,617	0.095
CCLJD8	27/06/2013	Put	12.720	1,220	0.105
CCLP19	27/06/2013	Put	12.730	0	0.140
CCLXN7	27/06/2013	Put	12.970	929	0.195
CCLPV8	27/06/2013	Put	12.980	2,033	0.225
CCLJ18	27/06/2013	Put	13.220	384	0.360
CCLXQ7	27/06/2013	Put	13.470	450	0.575
CCLPY8	27/06/2013	Put	13.480	470	0.565
CCLJF8	27/06/2013	Put	13.720	1,449	0.810
CCLJB9	27/06/2013	Put	13.730	321	0.810
CCLXR7	27/06/2013	Put	13.970	170	1.060
CCLPZ8	27/06/2013	Put	13.980	545	1.060
CCLJ38	27/06/2013	Put	14.210	74	1.300
CCLXU7	27/06/2013	Put	14.460	0	1.550
CCLJ78	27/06/2013	Put	14.710	0	1.800
CCLXV7	27/06/2013	Put	14.960	0	2.050
CCLBF9	27/06/2013	Put	14.970	100	2.050
CCLJB8	27/06/2013	Put	15.460	0	2.550
CCLF48	27/06/2013	Put	15.960	0	3.050
CCLP68	27/06/2013	Put	16.460	0	3.550
CCLCN9	27/06/2013	Put	16.960	0	4.050
CCLCP9	27/06/2013	Put	17.460	0	4.550
CCLF49	27/06/2013	Put	17.960	0	5.050
CCLF69	27/06/2013	Put	18.450	0	5.540
CCLQA9	25/07/2013	Put	9.980	0	0.001
CCLQC9	25/07/2013	Put	10.220	0	0.002
CCLPT9	25/07/2013	Put	10.470	0	0.004
CCLP79	25/07/2013	Put	10.720	0	0.007
CCLN89	25/07/2013	Put	10.970	0	0.015
CCLMB9	25/07/2013	Put	11.220	0	0.025
CCLM99	25/07/2013	Put	11.470	48	0.040
CCLB99	25/07/2013	Put	11.720	52	0.045
CCLZG8	25/07/2013	Put	11.970	186	0.070
CCLZK8	25/07/2013	Put	12.220	115	0.105
CCLZQ8	25/07/2013	Put	12.470	886	0.170
CCLNW9	25/07/2013	Put	12.480	1,230	0.170
CCLZY8	25/07/2013	Put	12.720	842	0.250
CCLP39	25/07/2013	Put	12.730	20	0.240
CCLZO8	25/07/2013	Put	12.970	905	0.360
CCLNT9	25/07/2013	Put	12.980	281	0.355
CCLZU8	25/07/2013	Put	13.220	970	0.480
CCLB29	25/07/2013	Put	13.470	200	0.660
CCLZA8	25/07/2013	Put	13.720	74	0.860
CCLJC9	25/07/2013	Put	13.730	110	0.860
CCLZM8	25/07/2013	Put	13.970	173	1.080
CCLZS8	25/07/2013	Put	14.210	30	1.305
CCLB49	25/07/2013	Put	14.460	10	1.550
CCLZE8	25/07/2013	Put	14.710	0	1.800
CCLZI8	25/07/2013	Put	14.960	0	2.050
CCLZW8	25/07/2013	Put	15.460	0	2.550
CCLZC8	25/07/2013	Put	15.960	0	3.050
CCLB79	25/07/2013	Put	16.460	0	3.550
CCLCT9	25/07/2013	Put	16.960	0	4.050
CCLCR9	25/07/2013	Put	17.460	0	4.550
CCLFF9	25/07/2013	Put	17.960	0	5.050
CCLF89	25/07/2013	Put	18.450	0	5.540
CCLQG9	29/08/2013	Put	10.000	0	0.006
CCLQE9	29/08/2013	Put	10.250	0	0.010
CCLPV9	29/08/2013	Put	10.500	0	0.020
CCLP99	29/08/2013	Put	10.750	0	0.035
CCLNK9	29/08/2013	Put	11.000	30	0.055
CCLMD9	29/08/2013	Put	11.250	60	0.085
CCLMH9	29/08/2013	Put	11.500	148	0.115
CCLMN9	29/08/2013	Put	11.750	148	0.155
CCLMF9	29/08/2013	Put	12.000	1,981	0.205
CCLMJ9	29/08/2013	Put	12.250	112	0.280
CCLML9	29/08/2013	Put	12.500	1,500	0.370
CCLNX9	29/08/2013	Put	12.510	0	0.365
CCLLD9	29/08/2013	Put	12.750	472	0.480
CCLPQ9	29/08/2013	Put	12.760	0	0.465
CCLLB9	29/08/2013	Put	13.000	176	0.610
CCLJP9	29/08/2013	Put	13.250	46	0.760
CCLM19	29/08/2013	Put	13.260	60	0.750
CCLJJ9	29/08/2013	Put	13.500	21	0.940
CCLM29	29/08/2013	Put	13.510	0	0.915
CCLK29	29/08/2013	Put	13.750	0	1.135
CCLM59	29/08/2013	Put	13.760	200	1.100
CCLK89	29/08/2013	Put	14.000	100	1.345
CCLJT9	29/08/2013	Put	14.250	0	1.565
CCLJN9	29/08/2013	Put	14.500	85	1.795
CCLJX9	29/08/2013	Put	14.750	134	2.030
CCLKA9	29/08/2013	Put	15.000	335	2.270
CCLJL9	29/08/2013	Put	15.500	0	2.755
CCLJV9	29/08/2013	Put	16.000	17	3.250
CCLK69	29/08/2013	Put	16.500	0	3.745
CCLJR9	29/08/2013	Put	17.000	15	4.245
CCLK49	29/08/2013	Put	17.500	0	4.740
CCLKC9	29/08/2013	Put	18.000	14	5.240
CCLJZ9	29/08/2013	Put	18.500	0	5.735
CCLQI9	26/09/2013	Put	9.980	0	0.010
CCLQK9	26/09/2013	Put	10.220	0	0.020
CCLZW7	26/09/2013	Put	10.470	286	0.030
CCLLY9	26/09/2013	Put	10.480	0	0.040
CCLPL9	26/09/2013	Put	10.720	0	0.045
CCLB68	26/09/2013	Put	10.970	30	0.070
CCLLU9	26/09/2013	Put	10.980	2,330	0.080
CCLWQ8	26/09/2013	Put	11.220	30	0.105
CCLLT9	26/09/2013	Put	11.230	0	0.120
CCLUL7	26/09/2013	Put	11.470	30	0.145
CCLLQ9	26/09/2013	Put	11.480	0	0.145
CCLTA8	26/09/2013	Put	11.720	50	0.190
CCLZY7	26/09/2013	Put	11.970	53	0.245
CCLLP9	26/09/2013	Put	11.980	235	0.245
CCLSO8	26/09/2013	Put	12.220	95	0.315
CCLLM9	26/09/2013	Put	12.230	0	0.325
CCLZS7	26/09/2013	Put	12.470	653	0.405
CCLLL9	26/09/2013	Put	12.480	232	0.415
CCLSI8	26/09/2013	Put	12.720	94	0.510
CCLLI9	26/09/2013	Put	12.730	58	0.520
CCLB48	26/09/2013	Put	12.970	120	0.635
CCLTI8	26/09/2013	Put	12.980	250	0.640
CCLSK8	26/09/2013	Put	13.220	58	0.800
CCLTK8	26/09/2013	Put	13.230	360	0.780
CCLZQ7	26/09/2013	Put	13.470	180	0.975
CCLTL8	26/09/2013	Put	13.480	100	0.945
CCLSC8	26/09/2013	Put	13.720	26	1.160
CCLXW8	26/09/2013	Put	13.730	25	1.120
CCLB28	26/09/2013	Put	13.970	76	1.360
CCLSM8	26/09/2013	Put	14.210	30	1.565
CCLZU7	26/09/2013	Put	14.460	25	1.785
CCLJE9	26/09/2013	Put	14.470	80	1.750
CCLSG8	26/09/2013	Put	14.710	0	2.015
CCLDT8	26/09/2013	Put	14.960	0	2.245
CCLSE8	26/09/2013	Put	15.460	0	2.725
CCLJH9	26/09/2013	Put	15.470	0	2.695
CCLF68	26/09/2013	Put	15.960	0	3.215
CCLTG8	26/09/2013	Put	16.460	0	3.710
CCLMC8	26/09/2013	Put	16.960	0	4.205
CCLCV9	26/09/2013	Put	17.460	0	4.700
CCLFL9	26/09/2013	Put	17.960	0	5.200
CCLFN9	26/09/2013	Put	18.450	0	5.685
CCLQM9	19/12/2013	Put	9.980	0	0.055
CCLBK9	19/12/2013	Put	9.990	0	0.075
CCLQO9	19/12/2013	Put	10.220	30	0.075
CCLB88	19/12/2013	Put	10.470	48	0.100
CCLBL9	19/12/2013	Put	10.480	0	0.100
CCLPN9	19/12/2013	Put	10.720	0	0.145
CCLBU8	19/12/2013	Put	10.970	170	0.185
CCLBP9	19/12/2013	Put	10.980	0	0.165
CCLMP9	19/12/2013	Put	11.220	250	0.230
CCLBJ8	19/12/2013	Put	11.470	480	0.285
CCLBQ9	19/12/2013	Put	11.480	30	0.260
CCLYD8	19/12/2013	Put	11.720	100	0.350
CCLBO8	19/12/2013	Put	11.970	60	0.420
CCLBT9	19/12/2013	Put	11.980	0	0.395
CCLY38	19/12/2013	Put	12.220	0	0.505
CCLBH8	19/12/2013	Put	12.470	10	0.600
CCLBU9	19/12/2013	Put	12.480	0	0.575
CCLYF8	19/12/2013	Put	12.720	60	0.710
CCLBQ8	19/12/2013	Put	12.970	205	0.785
CCLBX9	19/12/2013	Put	12.980	635	0.805
CCLY58	19/12/2013	Put	13.220	205	0.965
CCLBF8	19/12/2013	Put	13.470	270	1.115
CCLBY9	19/12/2013	Put	13.480	0	1.085
CCLY98	19/12/2013	Put	13.720	180	1.275
CCLZ28	19/12/2013	Put	13.730	0	1.235
CCLBS8	19/12/2013	Put	13.970	240	1.455
CCLZ38	19/12/2013	Put	13.980	30	1.400
CCLYB8	19/12/2013	Put	14.210	150	1.635
CCLBL8	19/12/2013	Put	14.460	70	1.835
CCLC29	19/12/2013	Put	14.470	230	1.770
CCLY78	19/12/2013	Put	14.710	50	2.050
CCLDV8	19/12/2013	Put	14.960	0	2.265
CCLC39	19/12/2013	Put	14.970	30	2.175
CCLUO7	19/12/2013	Put	15.460	30	2.735
CCLI59	19/12/2013	Put	15.470	280	2.630
CCLF88	19/12/2013	Put	15.960	0	3.220
CCLI69	19/12/2013	Put	15.970	30	3.090
CCLZ68	19/12/2013	Put	16.460	0	3.710
CCLI99	19/12/2013	Put	16.470	60	3.580
CCLME8	19/12/2013	Put	16.960	0	4.205
CCLCX9	19/12/2013	Put	17.460	0	4.705
CCLFP9	19/12/2013	Put	17.960	0	5.200
CCLFR9	19/12/2013	Put	18.450	0	5.690
CCLQS9	27/03/2014	Put	9.980	0	0.125
CCLJ69	27/03/2014	Put	9.990	600	0.160
CCLQQ9	27/03/2014	Put	10.220	0	0.160
CCLC18	27/03/2014	Put	10.470	0	0.200
CCLJ59	27/03/2014	Put	10.480	30	0.200
CCLPP9	27/03/2014	Put	10.720	0	0.265
CCLC58	27/03/2014	Put	10.970	30	0.315
CCLJ29	27/03/2014	Put	10.980	30	0.295
CCLMV9	27/03/2014	Put	11.220	0	0.385
CCLC98	27/03/2014	Put	11.470	10	0.450
CCLJ19	27/03/2014	Put	11.480	0	0.425
CCLMT9	27/03/2014	Put	11.720	25	0.535
CCLBW8	27/03/2014	Put	11.970	0	0.625
CCLIX9	27/03/2014	Put	11.980	615	0.595
CCLMR9	27/03/2014	Put	12.220	0	0.725
CCLC78	27/03/2014	Put	12.470	0	0.835
CCLIW9	27/03/2014	Put	12.480	0	0.800
CCLLF9	27/03/2014	Put	12.720	0	0.905
CCLBY8	27/03/2014	Put	12.970	186	1.090
CCLIT9	27/03/2014	Put	12.980	83	1.055
CCLKO9	27/03/2014	Put	13.220	0	1.225
CCLCI8	27/03/2014	Put	13.470	200	1.385
CCLIS9	27/03/2014	Put	13.480	0	1.350
CCLKI9	27/03/2014	Put	13.720	0	1.545
CCLC38	27/03/2014	Put	13.970	80	1.715
CCLIP9	27/03/2014	Put	13.980	0	1.685
CCLKQ9	27/03/2014	Put	14.210	0	1.890
CCLCG8	27/03/2014	Put	14.460	0	2.100
CCLIO9	27/03/2014	Put	14.470	30	2.050
CCLKM9	27/03/2014	Put	14.710	30	2.305
CCLDX8	27/03/2014	Put	14.960	0	2.510
CCLIL9	27/03/2014	Put	14.970	0	2.445
CCLIF9	27/03/2014	Put	15.460	0	2.905
CCLIK9	27/03/2014	Put	15.470	0	2.885
CCLFF8	27/03/2014	Put	15.960	0	3.355
CCLIH9	27/03/2014	Put	15.970	0	3.335
CCLKE9	27/03/2014	Put	16.460	0	3.845
CCLMG8	27/03/2014	Put	16.960	0	4.315
CCLKG9	27/03/2014	Put	17.460	0	4.805
CCLCZ9	27/03/2014	Put	17.960	0	5.290
CCLKK9	27/03/2014	Put	18.450	0	5.770
CCLFT9	27/03/2014	Put	18.950	0	6.260
CCLJE7	26/06/2014	Put	9.980	40	0.215
CCLJH7	26/06/2014	Put	10.470	300	0.245
CCLCK8	26/06/2014	Put	10.970	0	0.390
CCLCW8	26/06/2014	Put	11.470	0	0.530
CCLCO8	26/06/2014	Put	11.970	0	0.675
CCLCY8	26/06/2014	Put	12.470	790	0.910
CCLCQ8	26/06/2014	Put	12.970	40	1.160
CCLCS8	26/06/2014	Put	13.470	0	1.455
CCLCM8	26/06/2014	Put	13.970	0	1.785
CCLCU8	26/06/2014	Put	14.460	50	2.060
CCLDZ8	26/06/2014	Put	14.960	0	2.455
CCLFH8	26/06/2014	Put	15.960	0	3.395
CCLMI8	26/06/2014	Put	16.960	0	4.360
CCLD29	26/06/2014	Put	17.960	0	5.315
CCLFV9	26/06/2014	Put	18.950	0	6.275
CCLPZ9	25/09/2014	Put	9.980	0	0.085
CCLNM9	25/09/2014	Put	10.470	0	0.150
CCLUU8	25/09/2014	Put	10.970	0	0.255
CCLTC8	25/09/2014	Put	11.470	0	0.400
CCLT18	25/09/2014	Put	11.970	1,040	0.590
CCLSQ8	25/09/2014	Put	12.470	0	0.765
CCLT38	25/09/2014	Put	12.970	0	1.060
CCLSS8	25/09/2014	Put	13.470	0	1.370
CCLT78	25/09/2014	Put	13.970	0	1.675
CCLSU8	25/09/2014	Put	14.460	0	2.105
CCLT58	25/09/2014	Put	14.960	0	2.525
CCLSW8	25/09/2014	Put	15.960	0	3.460
CCLSY8	25/09/2014	Put	16.960	0	4.395
CCLD49	25/09/2014	Put	17.960	0	5.350
CCLFX9	25/09/2014	Put	18.950	0	6.305
CCLQ29	18/12/2014	Put	9.980	0	0.020
CCLD18	18/12/2014	Put	10.470	0	0.050
CCLDL8	18/12/2014	Put	10.970	0	0.115
CCLD38	18/12/2014	Put	11.470	0	0.215
CCLDN8	18/12/2014	Put	11.970	0	0.380
CCLD58	18/12/2014	Put	12.470	0	0.605
CCLDP8	18/12/2014	Put	12.970	0	1.165
CCLD78	18/12/2014	Put	13.470	0	1.625
CCLD98	18/12/2014	Put	13.970	270	1.980
CCLDR8	18/12/2014	Put	14.460	0	2.340
CCLE28	18/12/2014	Put	14.960	0	2.735
CCLFJ8	18/12/2014	Put	15.960	0	3.575
CCLMK8	18/12/2014	Put	16.960	0	4.470
CCLD69	18/12/2014	Put	17.960	0	5.395
CCLFZ9	18/12/2014	Put	18.950	0	6.335
CCLPX9	26/03/2015	Put	10.000	0	0.180
CCLNO9	26/03/2015	Put	10.500	0	0.285
CCLMZ9	26/03/2015	Put	11.000	0	0.425
CCLN29	26/03/2015	Put	11.500	0	0.610
CCLMX9	26/03/2015	Put	12.000	0	0.830
CCLLH9	26/03/2015	Put	12.500	0	1.085
CCLL79	26/03/2015	Put	13.000	0	1.385
CCLKS9	26/03/2015	Put	13.500	0	1.715
CCLL59	26/03/2015	Put	14.000	0	2.070
CCLKU9	26/03/2015	Put	14.500	0	2.455
CCLL39	26/03/2015	Put	15.000	0	2.860
CCLL19	26/03/2015	Put	16.000	0	3.720
CCLKW9	26/03/2015	Put	17.000	0	4.620
CCLKY9	26/03/2015	Put	18.000	0	5.545
CCLL99	26/03/2015	Put	19.000	0	6.490
CCLQ49	25/06/2015	Put	9.980	0	0.220
CCLNQ9	25/06/2015	Put	10.470	0	0.330
CCLK58	25/06/2015	Put	10.970	0	0.480
CCLJN8	25/06/2015	Put	11.470	0	0.665
CCLJP8	25/06/2015	Put	11.970	0	0.885
CCLJX8	25/06/2015	Put	12.470	0	1.140
CCLJR8	25/06/2015	Put	12.970	0	1.430
CCLJJ8	25/06/2015	Put	13.470	0	1.750
CCLJT8	25/06/2015	Put	13.970	0	2.100
CCLJL8	25/06/2015	Put	14.460	0	2.465
CCLJV8	25/06/2015	Put	14.960	0	2.860
CCLJH8	25/06/2015	Put	15.960	0	3.695
CCLMM8	25/06/2015	Put	16.960	0	4.585
CCLD89	25/06/2015	Put	17.960	0	5.495
CCLG29	25/06/2015	Put	18.950	0	6.420
CCLQ69	17/12/2015	Put	9.980	0	0.170
CCLNS9	17/12/2015	Put	10.470	0	0.275
CCLN49	17/12/2015	Put	10.970	0	0.410
CCLYV8	17/12/2015	Put	11.470	0	0.590
CCLYN8	17/12/2015	Put	11.970	0	0.815
CCLYL8	17/12/2015	Put	12.470	0	1.075
CCLYR8	17/12/2015	Put	12.970	0	1.370
CCLYT8	17/12/2015	Put	13.470	0	1.700
CCLYP8	17/12/2015	Put	13.970	0	2.060
CCLYX8	17/12/2015	Put	14.460	0	2.435
CCLYJ8	17/12/2015	Put	14.960	0	2.840
CCLYH8	17/12/2015	Put	15.960	0	3.695
CCLZ88	17/12/2015	Put	16.960	0	4.590
CCLDK9	17/12/2015	Put	17.960	0	5.510
CCLG49	17/12/2015	Put	18.950	0	6.430

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.

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links