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 9.020 0.000 9.000 9.050 9.010 9.110 9.000 1,618,961 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLMS7 25/09/2014 Call 0.010 9.025 9.025 0.000   0 9.025
CCLJO7 25/09/2014 Call 7.220 1.815 1.815 0.000   0 1.815
CCLJP7 25/09/2014 Put 7.220 0.000 0.000 0.000   150 0.000
CCLJS7 25/09/2014 Call 7.460 1.580 1.580 0.000   0 1.580
CCLJT7 25/09/2014 Put 7.460 0.000 0.000 0.000   0 0.000
CCLJQ7 25/09/2014 Call 7.710 1.335 1.335 0.000   0 1.335
CCLJR7 25/09/2014 Put 7.710 0.000 0.000 0.000   0 0.000
CCLFW7 25/09/2014 Call 7.960 1.090 1.090 0.000   0 1.090
CCLFX7 25/09/2014 Put 7.960 0.001 0.001 0.000   310 0.001
CCLG37 25/09/2014 Call 8.210 0.845 0.845 0.000   0 0.845
CCLG47 25/09/2014 Put 8.210 0.005 0.005 0.000   0 0.005
CCLG17 25/09/2014 Call 8.460 0.610 0.610 0.000   0 0.610
CCLG27 25/09/2014 Put 8.460 0.015 0.015 0.000   1,823 0.015
CCLFY7 25/09/2014 Call 8.710 0.390 0.390 0.000   10 0.390
CCLFZ7 25/09/2014 Put 8.710 0.045 0.045 0.000   747 0.045
CCLUA7 25/09/2014 Call 8.720 0.380 0.380 0.000   0 0.380
CCLUB7 25/09/2014 Put 8.720 0.045 0.045 0.000   0 0.045
CCLFU7 25/09/2014 Call 8.960 0.210 0.210 0.000   93 0.210
CCLFV7 25/09/2014 Put 8.960 0.115 0.115 0.090 100 1,701 0.115
CCLTR7 25/09/2014 Call 8.970 0.200 0.200 0.000   0 0.200
CCLTS7 25/09/2014 Put 8.970 0.120 0.120 0.000   220 0.120
CCLBR7 25/09/2014 Call 9.210 0.085 0.085 0.070 75 1,173 0.085
CCLBS7 25/09/2014 Put 9.210 0.255 0.255 0.220 20 1,440 0.255
CCLMO7 25/09/2014 Call 9.220 0.085 0.085 0.000   1,723 0.085
CCLMP7 25/09/2014 Put 9.220 0.255 0.255 0.000   306 0.255
CCLXR9 25/09/2014 Call 9.460 0.025 0.025 0.000   5,351 0.025
CCLXS9 25/09/2014 Put 9.460 0.455 0.455 0.000   3,400 0.455
CCLMR7 25/09/2014 Call 9.470 0.025 0.025 0.000   274 0.025
CCLMQ7 25/09/2014 Put 9.470 0.455 0.455 0.000   900 0.455
CCLRW7 25/09/2014 Call 9.700 0.006 0.006 0.000   280 0.006
CCLRV7 25/09/2014 Put 9.700 0.670 0.670 0.000   750 0.670
CCLRS9 25/09/2014 Call 9.710 0.006 0.006 0.000   426 0.006
CCLRT9 25/09/2014 Put 9.710 0.690 0.690 0.000   325 0.690
CCLPY9 25/09/2014 Call 9.960 0.001 0.001 0.000   5,749 0.001
CCLPZ9 25/09/2014 Put 9.960 0.940 0.940 0.000   329 0.940
CCLLC9 25/09/2014 Call 10.200 0.000 0.000 0.000   3,975 0.000
CCLLD9 25/09/2014 Put 10.200 1.180 1.180 0.000   165 1.180
CCLD27 25/09/2014 Call 10.210 0.000 0.000 0.000   0 0.000
CCLD37 25/09/2014 Put 10.210 1.175 1.175 0.000   2,261 1.175
CCLNL9 25/09/2014 Call 10.450 0.000 0.000 0.000   800 0.000
CCLNM9 25/09/2014 Put 10.450 1.430 1.430 0.000   500 1.430
CCLDM9 25/09/2014 Call 10.700 0.000 0.000 0.000   5,350 0.000
CCLDN9 25/09/2014 Put 10.700 1.680 1.680 0.000   0 1.680
CCLQC9 25/09/2014 Call 10.710 0.000 0.000 0.000   0 0.000
CCLQB9 25/09/2014 Put 10.710 1.675 1.675 0.000   1,085 1.675
CCLUT8 25/09/2014 Call 10.950 0.000 0.000 0.000   500 0.000
CCLUU8 25/09/2014 Put 10.950 1.930 1.930 0.000   27 1.930
CCLQD9 25/09/2014 Call 10.960 0.000 0.000 0.000   0 0.000
CCLQE9 25/09/2014 Put 10.960 1.920 1.920 0.000   600 1.920
CCLDU9 25/09/2014 Call 11.200 0.000 0.000 0.000   203 0.000
CCLDV9 25/09/2014 Put 11.200 2.180 2.180 0.000   321 2.180
CCLQG9 25/09/2014 Call 11.210 0.000 0.000 0.000   0 0.000
CCLQF9 25/09/2014 Put 11.210 2.170 2.170 0.000   610 2.170
CCLTB8 25/09/2014 Call 11.450 0.000 0.000 0.000   1,746 0.000
CCLTC8 25/09/2014 Put 11.450 2.430 2.430 0.000   0 2.430
CCLBY7 25/09/2014 Call 11.460 0.000 0.000 0.000   0 0.000
CCLBX7 25/09/2014 Put 11.460 2.420 2.420 0.000   270 2.420
CCLDY9 25/09/2014 Call 11.700 0.000 0.000 0.000   708 0.000
CCLDZ9 25/09/2014 Put 11.700 2.680 2.680 0.000   79 2.680
CCLQH9 25/09/2014 Call 11.710 0.000 0.000 0.000   20 0.000
CCLQI9 25/09/2014 Put 11.710 2.670 2.670 0.000   2,399 2.670
CCLSZ8 25/09/2014 Call 11.950 0.000 0.000 0.000   0 0.000
CCLT18 25/09/2014 Put 11.950 2.930 2.930 0.000   40 2.930
CCLDO9 25/09/2014 Call 12.190 0.000 0.000 0.000   20 0.000
CCLDP9 25/09/2014 Put 12.190 3.170 3.170 0.000   0 3.170
CCLQK9 25/09/2014 Call 12.200 0.000 0.000 0.000   116 0.000
CCLQJ9 25/09/2014 Put 12.200 3.165 3.165 0.000   140 3.165
CCLSP8 25/09/2014 Call 12.440 0.000 0.000 0.000   20 0.000
CCLSQ8 25/09/2014 Put 12.440 3.420 3.420 0.000   0 3.420
CCLQT9 25/09/2014 Call 12.450 0.000 0.000 0.000   0 0.000
CCLQU9 25/09/2014 Put 12.450 3.415 3.415 0.000   530 3.415
CCLE19 25/09/2014 Call 12.690 0.000 0.000 0.000   20 0.000
CCLE29 25/09/2014 Put 12.690 3.670 3.670 0.000   0 3.670
CCLQW9 25/09/2014 Call 12.700 0.000 0.000 0.000   0 0.000
CCLQV9 25/09/2014 Put 12.700 3.665 3.665 0.000   100 3.665
CCLT28 25/09/2014 Call 12.940 0.000 0.000 0.000   35 0.000
CCLT38 25/09/2014 Put 12.940 3.920 3.920 0.000   0 3.920
CCLBV7 25/09/2014 Call 12.950 0.000 0.000 0.000   0 0.000
CCLBW7 25/09/2014 Put 12.950 3.915 3.915 0.000   530 3.915
CCLDS9 25/09/2014 Call 13.190 0.000 0.000 0.000   70 0.000
CCLDT9 25/09/2014 Put 13.190 4.170 4.170 0.000   0 4.170
CCLSR8 25/09/2014 Call 13.440 0.000 0.000 0.000   30 0.000
CCLSS8 25/09/2014 Put 13.440 4.420 4.420 0.000   0 4.420
CCLDW9 25/09/2014 Call 13.690 0.000 0.000 0.000   46 0.000
CCLDX9 25/09/2014 Put 13.690 4.670 4.670 0.000   0 4.670
CCLT68 25/09/2014 Call 13.940 0.000 0.000 0.000   0 0.000
CCLT78 25/09/2014 Put 13.940 4.920 4.920 0.000   0 4.920
CCLDQ9 25/09/2014 Call 14.180 0.000 0.000 0.000   20 0.000
CCLDR9 25/09/2014 Put 14.180 5.160 5.160 0.000   0 5.160
CCLRO7 25/09/2014 Call 14.190 0.000 0.000 0.000   0 0.000
CCLRN7 25/09/2014 Put 14.190 5.150 5.150 0.000   27 5.150
CCLST8 25/09/2014 Call 14.430 0.000 0.000 0.000   15 0.000
CCLSU8 25/09/2014 Put 14.430 5.410 5.410 0.000   0 5.410
CCLGT9 25/09/2014 Call 14.680 0.000 0.000 0.000   0 0.000
CCLGU9 25/09/2014 Put 14.680 5.660 5.660 0.000   0 5.660
CCLT48 25/09/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLT58 25/09/2014 Put 14.930 5.910 5.910 0.000   0 5.910
CCLS99 25/09/2014 Call 15.440 0.000 0.000 0.000   0 0.000
CCLSA9 25/09/2014 Put 15.440 6.395 6.395 0.000   75 6.395
CCLSV8 25/09/2014 Call 15.930 0.000 0.000 0.000   20 0.000
CCLSW8 25/09/2014 Put 15.930 6.910 6.910 0.000   0 6.910
CCLUG7 30/10/2014 Call 7.250 1.810 1.810 0.000   0 1.810
CCLUH7 30/10/2014 Put 7.250 0.001 0.001 0.000   0 0.001
CCLRP7 30/10/2014 Call 7.500 1.560 1.560 0.000   0 1.560
CCLRQ7 30/10/2014 Put 7.500 0.003 0.003 0.000   0 0.003
CCLNV7 30/10/2014 Call 7.750 1.320 1.320 0.000   0 1.320
CCLNW7 30/10/2014 Put 7.750 0.007 0.007 0.000   0 0.007
CCLNP7 30/10/2014 Call 8.000 1.080 1.080 0.000   0 1.080
CCLNQ7 30/10/2014 Put 8.000 0.015 0.015 0.000   602 0.015
CCLN97 30/10/2014 Call 8.250 0.845 0.845 0.000   0 0.845
CCLNK7 30/10/2014 Put 8.250 0.030 0.030 0.000   292 0.030
CCLPK7 30/10/2014 Call 8.500 0.625 0.625 0.000   0 0.625
CCLPL7 30/10/2014 Put 8.500 0.060 0.060 0.000   1,400 0.060
CCLNX7 30/10/2014 Call 8.750 0.430 0.430 0.000   0 0.430
CCLNY7 30/10/2014 Put 8.750 0.110 0.110 0.000   318 0.110
CCLNN7 30/10/2014 Call 9.000 0.265 0.265 0.000   330 0.265
CCLNO7 30/10/2014 Put 9.000 0.200 0.200 0.000 300 1,736 0.200
CCLP47 30/10/2014 Call 9.250 0.150 0.150 0.000   3,989 0.150
CCLP57 30/10/2014 Put 9.250 0.335 0.335 0.000   670 0.335
CCLUE7 30/10/2014 Call 9.260 0.145 0.145 0.000   0 0.145
CCLUF7 30/10/2014 Put 9.260 0.335 0.335 0.000   30 0.335
CCLNR7 30/10/2014 Call 9.500 0.075 0.075 0.000   514 0.075
CCLNS7 30/10/2014 Put 9.500 0.520 0.520 0.000 300 1,015 0.520
CCLN77 30/10/2014 Call 9.750 0.035 0.035 0.000   1,753 0.035
CCLN87 30/10/2014 Put 9.750 0.740 0.740 0.000   0 0.740
CCLP87 30/10/2014 Call 10.000 0.015 0.015 0.000   450 0.015
CCLP97 30/10/2014 Put 10.000 0.980 0.980 0.000   150 0.980
CCLUC7 30/10/2014 Call 10.010 0.015 0.015 0.000   0 0.015
CCLUD7 30/10/2014 Put 10.010 0.965 0.965 0.000   25 0.965
CCLP27 30/10/2014 Call 10.250 0.008 0.008 0.000   30 0.008
CCLP37 30/10/2014 Put 10.250 1.230 1.230 0.000   5 1.230
CCLNT7 30/10/2014 Call 10.500 0.003 0.003 0.000   530 0.003
CCLNU7 30/10/2014 Put 10.500 1.480 1.480 0.000   0 1.480
CCLNL7 30/10/2014 Call 10.750 0.001 0.001 0.000   500 0.001
CCLNM7 30/10/2014 Put 10.750 1.730 1.730 0.000   0 1.730
CCLP67 30/10/2014 Call 11.000 0.001 0.001 0.000   0 0.001
CCLP77 30/10/2014 Put 11.000 1.980 1.980 0.000   0 1.980
CCLNZ7 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
CCLP17 30/10/2014 Put 11.250 2.230 2.230 0.000   0 2.230
CCLU27 30/10/2014 Call 11.260 0.000 0.000 0.000   0 0.000
CCLU37 30/10/2014 Put 11.260 2.195 2.195 0.000   0 2.195
CCLRJ7 30/10/2014 Call 11.500 0.000 0.000 0.000   0 0.000
CCLRK7 30/10/2014 Put 11.500 2.480 2.480 0.000   0 2.480
CCLU57 30/10/2014 Call 11.510 0.000 0.000 0.000   0 0.000
CCLU47 30/10/2014 Put 11.510 2.445 2.445 0.000   90 2.445
CCLTD7 30/10/2014 Call 11.760 0.000 0.000 0.000   0 0.000
CCLTE7 30/10/2014 Put 11.760 2.690 2.690 0.000   296 2.690
CCLU67 30/10/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLU77 30/10/2014 Put 12.010 2.940 2.940 0.000   100 2.940
CCLU97 30/10/2014 Call 12.260 0.000 0.000 0.000   0 0.000
CCLU87 30/10/2014 Put 12.260 3.190 3.190 0.000   0 3.190
CCLUQ7 30/10/2014 Call 15.010 0.000 0.000 0.000   0 0.000
CCLUR7 30/10/2014 Put 15.010 5.925 5.925 5.870 30 30 5.925
CCLT97 30/10/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLTA7 30/10/2014 Put 15.510 6.425 6.425 0.000   326 6.425
CCLUI7 27/11/2014 Call 7.250 1.830 1.830 0.000   0 1.830
CCLUJ7 27/11/2014 Put 7.250 0.010 0.010 0.000   0 0.010
CCLRR7 27/11/2014 Call 7.500 1.590 1.590 0.000   0 1.590
CCLRS7 27/11/2014 Put 7.500 0.015 0.015 0.000   0 0.015
CCLQ37 27/11/2014 Call 7.750 1.350 1.350 0.000   0 1.350
CCLQ47 27/11/2014 Put 7.750 0.025 0.025 0.000   50 0.025
CCLQB7 27/11/2014 Call 8.000 1.120 1.120 0.000   0 1.120
CCLQC7 27/11/2014 Put 8.000 0.040 0.040 0.000   458 0.040
CCLPQ7 27/11/2014 Call 8.250 0.895 0.895 0.000   0 0.895
CCLPR7 27/11/2014 Put 8.250 0.060 0.060 0.000   60 0.060
CCLQ77 27/11/2014 Call 8.500 0.685 0.685 0.000   0 0.685
CCLQ87 27/11/2014 Put 8.500 0.100 0.100 0.000 200 200 0.100
CCLQD7 27/11/2014 Call 8.750 0.495 0.495 0.000   0 0.495
CCLQE7 27/11/2014 Put 8.750 0.165 0.165 0.000   130 0.165
CCLPU7 27/11/2014 Call 9.000 0.335 0.335 0.000   0 0.335
CCLPV7 27/11/2014 Put 9.000 0.255 0.255 0.240 200 583 0.255
CCLPW7 27/11/2014 Call 9.250 0.215 0.215 0.000   1,000 0.215
CCLPX7 27/11/2014 Put 9.250 0.385 0.385 0.000   1,075 0.385
CCLQ57 27/11/2014 Call 9.500 0.130 0.130 0.000   300 0.130
CCLQ67 27/11/2014 Put 9.500 0.555 0.555 0.000 200 288 0.555
CCLQF7 27/11/2014 Call 9.750 0.075 0.075 0.000   800 0.075
CCLQG7 27/11/2014 Put 9.750 0.760 0.760 0.000   90 0.760
CCLPO7 27/11/2014 Call 10.000 0.045 0.045 0.000   2,700 0.045
CCLPP7 27/11/2014 Put 10.000 0.990 0.990 0.000   0 0.990
CCLT27 27/11/2014 Call 10.010 0.045 0.045 0.000   0 0.045
CCLT17 27/11/2014 Put 10.010 0.970 0.970 0.000   180 0.970
CCLPY7 27/11/2014 Call 10.250 0.025 0.025 0.000   0 0.025
CCLPZ7 27/11/2014 Put 10.250 1.230 1.230 0.000   0 1.230
CCLT37 27/11/2014 Call 10.260 0.025 0.025 0.000   0 0.025
CCLT47 27/11/2014 Put 10.260 1.205 1.205 0.000   0 1.205
CCLQ17 27/11/2014 Call 10.500 0.015 0.015 0.000   1,711 0.015
CCLQ27 27/11/2014 Put 10.500 1.480 1.480 0.000   0 1.480
CCLT67 27/11/2014 Call 10.510 0.015 0.015 0.000   0 0.015
CCLT57 27/11/2014 Put 10.510 1.445 1.445 0.000   0 1.445
CCLQ97 27/11/2014 Call 10.750 0.008 0.008 0.000   600 0.008
CCLQA7 27/11/2014 Put 10.750 1.730 1.730 0.000   0 1.730
CCLUO7 27/11/2014 Call 10.760 0.008 0.008 0.000   0 0.008
CCLUP7 27/11/2014 Put 10.760 1.690 1.690 0.000   50 1.690
CCLPS7 27/11/2014 Call 11.000 0.004 0.004 0.000   0 0.004
CCLPT7 27/11/2014 Put 11.000 1.980 1.980 0.000   0 1.980
CCLTJ7 27/11/2014 Call 11.010 0.004 0.004 0.000   0 0.004
CCLTK7 27/11/2014 Put 11.010 1.930 1.930 0.000   0 1.930
CCLPM7 27/11/2014 Call 11.250 0.002 0.002 0.000   0 0.002
CCLPN7 27/11/2014 Put 11.250 2.230 2.230 0.000   0 2.230
CCLTF7 27/11/2014 Call 11.260 0.002 0.002 0.000   0 0.002
CCLTG7 27/11/2014 Put 11.260 2.175 2.175 0.000   0 2.175
CCLRL7 27/11/2014 Call 11.500 0.001 0.001 0.000   0 0.001
CCLRM7 27/11/2014 Put 11.500 2.480 2.480 0.000   0 2.480
CCLTI7 27/11/2014 Call 11.510 0.001 0.001 0.000   0 0.001
CCLTH7 27/11/2014 Put 11.510 2.420 2.420 0.000   50 2.420
CCLTL7 27/11/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLTM7 27/11/2014 Put 12.010 2.915 2.915 0.000   22 2.915
CCLTO7 27/11/2014 Call 13.010 0.000 0.000 0.000   0 0.000
CCLTN7 27/11/2014 Put 13.010 3.910 3.910 0.000   316 3.910
CCLTP7 27/11/2014 Call 14.510 0.000 0.000 0.000   0 0.000
CCLTQ7 27/11/2014 Put 14.510 5.400 5.400 0.000   449 5.400
CCLUS7 27/11/2014 Call 15.010 0.000 0.000 0.000   0 0.000
CCLUT7 27/11/2014 Put 15.010 5.895 5.895 0.000   0 5.895
CCLJU7 18/12/2014 Call 7.220 1.875 1.875 0.000   0 1.875
CCLJV7 18/12/2014 Put 7.220 0.020 0.020 0.000   0 0.020
CCLJW7 18/12/2014 Call 7.460 1.640 1.640 0.000   0 1.640
CCLJX7 18/12/2014 Put 7.460 0.025 0.025 0.000   0 0.025
CCLJY7 18/12/2014 Call 7.710 1.405 1.405 0.000   0 1.405
CCLJZ7 18/12/2014 Put 7.710 0.030 0.030 0.000   225 0.030
CCLG77 18/12/2014 Call 7.960 1.175 1.175 0.000   0 1.175
CCLG87 18/12/2014 Put 7.960 0.045 0.045 0.000   855 0.045
CCLG57 18/12/2014 Call 8.210 0.955 0.955 0.000   0 0.955
CCLG67 18/12/2014 Put 8.210 0.070 0.070 0.000   650 0.070
CCLGL7 18/12/2014 Call 8.460 0.750 0.750 0.000   0 0.750
CCLGM7 18/12/2014 Put 8.460 0.110 0.110 0.000   40 0.110
CCLGN7 18/12/2014 Call 8.710 0.560 0.560 0.000   0 0.560
CCLGO7 18/12/2014 Put 8.710 0.175 0.175 0.000   235 0.175
CCLG97 18/12/2014 Call 8.960 0.405 0.405 0.000   600 0.405
CCLGK7 18/12/2014 Put 8.960 0.265 0.265 0.000   124 0.265
CCLBT7 18/12/2014 Call 9.210 0.275 0.275 0.000   463 0.275
CCLBU7 18/12/2014 Put 9.210 0.395 0.395 0.000   726 0.395
CCLRU9 18/12/2014 Call 9.460 0.180 0.180 0.000   10 0.180
CCLRV9 18/12/2014 Put 9.460 0.555 0.555 0.000   500 0.555
CCLZO9 18/12/2014 Call 9.470 0.175 0.175 0.000   110 0.175
CCLZN9 18/12/2014 Put 9.470 0.545 0.545 0.000   600 0.545
CCLXC9 18/12/2014 Call 9.710 0.110 0.110 0.000   1,150 0.110
CCLXD9 18/12/2014 Put 9.710 0.745 0.745 0.000   125 0.745
CCLQ19 18/12/2014 Call 9.960 0.070 0.070 0.000   306 0.070
CCLQ29 18/12/2014 Put 9.960 0.955 0.955 0.000   209 0.955
CCLZL9 18/12/2014 Call 9.970 0.070 0.070 0.000   515 0.070
CCLZM9 18/12/2014 Put 9.970 0.915 0.915 0.000   810 0.915
CCLSL9 18/12/2014 Call 10.200 0.045 0.045 0.000   456 0.045
CCLSM9 18/12/2014 Put 10.200 1.180 1.180 0.000   6 1.180
CCLD47 18/12/2014 Call 10.210 0.040 0.040 0.000   0 0.040
CCLD57 18/12/2014 Put 10.210 1.145 1.145 0.000   40 1.145
CCLCZ8 18/12/2014 Call 10.450 0.025 0.025 0.000   262 0.025
CCLD18 18/12/2014 Put 10.450 1.430 1.430 0.000   64 1.430
CCLZK9 18/12/2014 Call 10.460 0.025 0.025 0.000   0 0.025
CCLZJ9 18/12/2014 Put 10.460 1.375 1.375 0.000   95 1.375
CCLSB9 18/12/2014 Call 10.700 0.015 0.015 0.000   0 0.015
CCLSC9 18/12/2014 Put 10.700 1.680 1.680 0.000   10 1.680
CCLD67 18/12/2014 Call 10.710 0.015 0.015 0.000   70 0.015
CCLD77 18/12/2014 Put 10.710 1.615 1.615 0.000   200 1.615
CCLDK8 18/12/2014 Call 10.950 0.009 0.009 0.000   750 0.009
CCLDL8 18/12/2014 Put 10.950 1.930 1.930 0.000   40 1.930
CCLZH9 18/12/2014 Call 10.960 0.009 0.009 0.000   85 0.009
CCLZI9 18/12/2014 Put 10.960 1.855 1.855 0.000   2,675 1.855
CCLSJ9 18/12/2014 Call 11.200 0.006 0.006 0.000   0 0.006
CCLSK9 18/12/2014 Put 11.200 2.180 2.180 0.000   0 2.180
CCLC47 18/12/2014 Call 11.210 0.006 0.006 0.000   0 0.006
CCLC57 18/12/2014 Put 11.210 2.105 2.105 0.000   400 2.105
CCLD28 18/12/2014 Call 11.450 0.003 0.003 0.000   70 0.003
CCLD38 18/12/2014 Put 11.450 2.430 2.430 0.000   20 2.430
CCLC37 18/12/2014 Call 11.460 0.003 0.003 0.000   0 0.003
CCLC27 18/12/2014 Put 11.460 2.355 2.355 0.000   191 2.355
CCLSD9 18/12/2014 Call 11.700 0.002 0.002 0.000   0 0.002
CCLSE9 18/12/2014 Put 11.700 2.680 2.680 0.000   0 2.680
CCLBZ7 18/12/2014 Call 11.710 0.002 0.002 0.000   0 0.002
CCLC17 18/12/2014 Put 11.710 2.600 2.600 0.000   165 2.600
CCLDM8 18/12/2014 Call 11.950 0.001 0.001 0.000   207 0.001
CCLDN8 18/12/2014 Put 11.950 2.930 2.930 0.000   20 2.930
CCLZG9 18/12/2014 Call 11.960 0.001 0.001 0.000   30 0.001
CCLZF9 18/12/2014 Put 11.960 2.855 2.855 0.000   176 2.855
CCLSH9 18/12/2014 Call 12.190 0.001 0.001 0.000   183 0.001
CCLSI9 18/12/2014 Put 12.190 3.170 3.170 0.000   0 3.170
CCLD87 18/12/2014 Call 12.200 0.001 0.001 0.000   0 0.001
CCLD97 18/12/2014 Put 12.200 3.095 3.095 0.000   135 3.095
CCLD48 18/12/2014 Call 12.440 0.000 0.000 0.000   122 0.000
CCLD58 18/12/2014 Put 12.440 3.420 3.420 0.000   0 3.420
CCLZD9 18/12/2014 Call 12.450 0.000 0.000 0.000   0 0.000
CCLZE9 18/12/2014 Put 12.450 3.345 3.345 0.000   2,200 3.345
CCLSF9 18/12/2014 Call 12.690 0.000 0.000 0.000   70 0.000
CCLSG9 18/12/2014 Put 12.690 3.670 3.670 0.000   0 3.670
CCLDL7 18/12/2014 Call 12.700 0.000 0.000 0.000   0 0.000
CCLDK7 18/12/2014 Put 12.700 3.595 3.595 0.000   20 3.595
CCLDO8 18/12/2014 Call 12.940 0.000 0.000 0.000   250 0.000
CCLDP8 18/12/2014 Put 12.940 3.920 3.920 0.000   0 3.920
CCLM87 18/12/2014 Call 12.950 0.000 0.000 0.000   0 0.000
CCLM97 18/12/2014 Put 12.950 3.840 3.840 0.000   0 3.840
CCLSN9 18/12/2014 Call 13.190 0.000 0.000 0.000   100 0.000
CCLTN9 18/12/2014 Put 13.190 4.170 4.170 0.000   0 4.170
CCLD68 18/12/2014 Call 13.440 0.000 0.000 0.000   300 0.000
CCLD78 18/12/2014 Put 13.440 4.420 4.420 0.000   0 4.420
CCLD88 18/12/2014 Call 13.940 0.000 0.000 0.000   40 0.000
CCLD98 18/12/2014 Put 13.940 4.920 4.920 0.000   0 4.920
CCLDQ8 18/12/2014 Call 14.430 0.000 0.000 0.000   40 0.000
CCLDR8 18/12/2014 Put 14.430 5.410 5.410 0.000   0 5.410
CCLE18 18/12/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLE28 18/12/2014 Put 14.930 5.910 5.910 0.000   0 5.910
CCLUK7 29/01/2015 Call 7.250 1.875 1.875 0.000   0 1.875
CCLUL7 29/01/2015 Put 7.250 0.035 0.035 0.000   0 0.035
CCLSM7 29/01/2015 Call 7.500 1.635 1.635 0.000   0 1.635
CCLSN7 29/01/2015 Put 7.500 0.040 0.040 0.000   450 0.040
CCLS67 29/01/2015 Call 7.750 1.405 1.405 0.000   0 1.405
CCLS77 29/01/2015 Put 7.750 0.050 0.050 0.000   0 0.050
CCLSW7 29/01/2015 Call 8.000 1.180 1.180 0.000   0 1.180
CCLSX7 29/01/2015 Put 8.000 0.070 0.070 0.000   0 0.070
CCLSI7 29/01/2015 Call 8.250 0.965 0.965 0.000   0 0.965
CCLSJ7 29/01/2015 Put 8.250 0.105 0.105 0.000   0 0.105
CCLSK7 29/01/2015 Call 8.500 0.765 0.765 0.000   0 0.765
CCLSL7 29/01/2015 Put 8.500 0.150 0.150 0.000   0 0.150
CCLS87 29/01/2015 Call 8.750 0.590 0.590 0.000   0 0.590
CCLS97 29/01/2015 Put 8.750 0.225 0.225 0.000   0 0.225
CCLSY7 29/01/2015 Call 9.000 0.435 0.435 0.000   0 0.435
CCLSZ7 29/01/2015 Put 9.000 0.320 0.320 0.000   100 0.320
CCLSG7 29/01/2015 Call 9.250 0.310 0.310 0.000   0 0.310
CCLSH7 29/01/2015 Put 9.250 0.450 0.450 0.000   24 0.450
CCLSC7 29/01/2015 Call 9.500 0.210 0.210 0.000   0 0.210
CCLSD7 29/01/2015 Put 9.500 0.605 0.605 0.000   495 0.605
CCLSU7 29/01/2015 Call 9.750 0.140 0.140 0.000   229 0.140
CCLSV7 29/01/2015 Put 9.750 0.795 0.795 0.000   2,330 0.795
CCLSQ7 29/01/2015 Call 10.000 0.090 0.090 0.000   0 0.090
CCLSR7 29/01/2015 Put 10.000 1.005 1.005 0.000   0 1.005
CCLSE7 29/01/2015 Call 10.250 0.060 0.060 0.000   2,330 0.060
CCLSF7 29/01/2015 Put 10.250 1.240 1.240 0.000   0 1.240
CCLSA7 29/01/2015 Call 10.500 0.045 0.045 0.000   0 0.045
CCLSB7 29/01/2015 Put 10.500 1.480 1.480 0.000   0 1.480
CCLSS7 29/01/2015 Call 10.750 0.035 0.035 0.000   0 0.035
CCLST7 29/01/2015 Put 10.750 1.730 1.730 0.000   0 1.730
CCLSO7 29/01/2015 Call 11.000 0.030 0.030 0.000   0 0.030
CCLSP7 29/01/2015 Put 11.000 1.980 1.980 0.000   0 1.980
CCLTB7 29/01/2015 Call 11.250 0.025 0.025 0.000   0 0.025
CCLTC7 29/01/2015 Put 11.250 2.230 2.230 0.000   0 2.230
CCLTV7 29/01/2015 Call 11.500 0.020 0.020 0.000   0 0.020
CCLTW7 29/01/2015 Put 11.500 2.480 2.480 0.000   0 2.480
CCLVD7 26/02/2015 Call 7.250 1.870 1.870 0.000   0 1.870
CCLVE7 26/02/2015 Put 7.250 0.040 0.040 0.000   0 0.040
CCLV37 26/02/2015 Call 7.500 1.635 1.635 0.000   0 1.635
CCLV47 26/02/2015 Put 7.500 0.060 0.060 0.000   0 0.060
CCLUW7 26/02/2015 Call 7.750 1.405 1.405 0.000   0 1.405
CCLUX7 26/02/2015 Put 7.750 0.090 0.090 0.000   0 0.090
CCLVL7 26/02/2015 Call 8.000 1.185 1.185 0.000   0 1.185
CCLVM7 26/02/2015 Put 8.000 0.130 0.130 0.000   0 0.130
CCLVF7 26/02/2015 Call 8.250 0.985 0.985 0.000   0 0.985
CCLVG7 26/02/2015 Put 8.250 0.190 0.190 0.000   0 0.190
CCLV17 26/02/2015 Call 8.500 0.800 0.800 0.000   0 0.800
CCLV27 26/02/2015 Put 8.500 0.265 0.265 0.000   0 0.265
CCLVJ7 26/02/2015 Call 8.750 0.640 0.640 0.000   0 0.640
CCLVK7 26/02/2015 Put 8.750 0.360 0.360 0.000   0 0.360
CCLV97 26/02/2015 Call 9.000 0.495 0.495 0.000   0 0.495
CCLVA7 26/02/2015 Put 9.000 0.485 0.485 0.000   0 0.485
CCLV77 26/02/2015 Call 9.250 0.375 0.375 0.000   0 0.375
CCLV87 26/02/2015 Put 9.250 0.625 0.625 0.000   0 0.625
CCLUY7 26/02/2015 Call 9.500 0.280 0.280 0.000   0 0.280
CCLUZ7 26/02/2015 Put 9.500 0.790 0.790 0.000   0 0.790
CCLVH7 26/02/2015 Call 9.750 0.205 0.205 0.000   0 0.205
CCLVI7 26/02/2015 Put 9.750 0.970 0.970 0.000   0 0.970
CCLVB7 26/02/2015 Call 10.000 0.145 0.145 0.000   0 0.145
CCLVC7 26/02/2015 Put 10.000 1.170 1.170 0.000   0 1.170
CCLVQ7 26/02/2015 Call 10.010 0.100 0.100 0.000   0 0.100
CCLVP7 26/02/2015 Put 10.010 1.180 1.180 0.000   0 1.180
CCLV57 26/02/2015 Call 10.250 0.100 0.100 0.000   0 0.100
CCLV67 26/02/2015 Put 10.250 1.390 1.390 0.000   0 1.390
CCLVR7 26/02/2015 Call 10.260 0.070 0.070 0.000   0 0.070
CCLVS7 26/02/2015 Put 10.260 1.395 1.395 0.000   0 1.395
CCLUU7 26/02/2015 Call 10.500 0.070 0.070 0.000   0 0.070
CCLUV7 26/02/2015 Put 10.500 1.620 1.620 0.000   0 1.620
CCLVN7 26/02/2015 Call 10.750 0.045 0.045 0.000   0 0.045
CCLVO7 26/02/2015 Put 10.750 1.860 1.860 0.000   0 1.860
CCLMT7 26/03/2015 Call 0.010 8.870 8.870 0.000   5,613 8.870
CCLK57 26/03/2015 Call 7.250 1.890 1.890 0.000   0 1.890
CCLK67 26/03/2015 Put 7.250 0.060 0.060 0.000   0 0.060
CCLK37 26/03/2015 Call 7.500 1.655 1.655 0.000   0 1.655
CCLK47 26/03/2015 Put 7.500 0.085 0.085 0.000   30 0.085
CCLK17 26/03/2015 Call 7.750 1.430 1.430 0.000   0 1.430
CCLK27 26/03/2015 Put 7.750 0.115 0.115 0.000   0 0.115
CCLGV7 26/03/2015 Call 8.000 1.215 1.215 0.000   0 1.215
CCLGW7 26/03/2015 Put 8.000 0.155 0.155 0.000   75 0.155
CCLGP7 26/03/2015 Call 8.250 1.010 1.010 0.000   0 1.010
CCLGQ7 26/03/2015 Put 8.250 0.215 0.215 0.000   0 0.215
CCLGT7 26/03/2015 Call 8.500 0.820 0.820 0.000   300 0.820
CCLGU7 26/03/2015 Put 8.500 0.290 0.290 0.000   300 0.290
CCLGR7 26/03/2015 Call 8.750 0.650 0.650 0.000   0 0.650
CCLGS7 26/03/2015 Put 8.750 0.385 0.385 0.000   60 0.385
CCLXV9 26/03/2015 Call 9.000 0.500 0.500 0.000   482 0.500
CCLXW9 26/03/2015 Put 9.000 0.505 0.505 0.000   580 0.505
CCLKZ7 26/03/2015 Call 9.010 0.405 0.405 0.000   0 0.405
CCLL17 26/03/2015 Put 9.010 0.500 0.500 0.000   0 0.500
CCLDM7 26/03/2015 Call 9.250 0.380 0.380 0.000   570 0.380
CCLDN7 26/03/2015 Put 9.250 0.645 0.645 0.000   439 0.645
CCLL37 26/03/2015 Call 9.260 0.305 0.305 0.000   110 0.305
CCLL27 26/03/2015 Put 9.260 0.640 0.640 0.000   1,200 0.640
CCLRW9 26/03/2015 Call 9.500 0.280 0.280 0.000   767 0.280
CCLRX9 26/03/2015 Put 9.500 0.805 0.805 0.000   335 0.805
CCLL47 26/03/2015 Call 9.510 0.225 0.225 0.000   0 0.225
CCLL57 26/03/2015 Put 9.510 0.800 0.800 0.000   0 0.800
CCLCR7 26/03/2015 Call 9.750 0.200 0.200 0.000   650 0.200
CCLCS7 26/03/2015 Put 9.750 0.990 0.990 0.000   200 0.990
CCLL77 26/03/2015 Call 9.760 0.160 0.160 0.000   0 0.160
CCLL67 26/03/2015 Put 9.760 0.985 0.985 0.000   50 0.985
CCLPW9 26/03/2015 Call 9.980 0.145 0.145 0.000   408 0.145
CCLPX9 26/03/2015 Put 9.980 1.175 1.175 0.000   374 1.175
CCLL87 26/03/2015 Call 9.990 0.120 0.120 0.000   0 0.120
CCLL97 26/03/2015 Put 9.990 1.165 1.165 0.000   60 1.165
CCLCJ7 26/03/2015 Call 10.250 0.100 0.100 0.000   604 0.100
CCLCK7 26/03/2015 Put 10.250 1.405 1.405 0.000   10 1.405
CCLTU7 26/03/2015 Call 10.260 0.085 0.085 0.000   0 0.085
CCLTT7 26/03/2015 Put 10.260 1.400 1.400 0.000   200 1.400
CCLNN9 26/03/2015 Call 10.480 0.075 0.075 0.000   0 0.075
CCLNO9 26/03/2015 Put 10.480 1.615 1.615 0.000   60 1.615
CCLDX7 26/03/2015 Call 10.490 0.060 0.060 0.000   0 0.060
CCLDW7 26/03/2015 Put 10.490 1.605 1.605 0.000   0 1.605
CCLCP7 26/03/2015 Call 10.750 0.055 0.055 0.000   0 0.055
CCLCQ7 26/03/2015 Put 10.750 1.870 1.870 0.000   50 1.870
CCLDU7 26/03/2015 Call 10.760 0.045 0.045 0.000   0 0.045
CCLDV7 26/03/2015 Put 10.760 1.860 1.860 0.000   0 1.860
CCLMY9 26/03/2015 Call 10.980 0.045 0.045 0.000   300 0.045
CCLMZ9 26/03/2015 Put 10.980 2.095 2.095 0.000   0 2.095
CCLDT7 26/03/2015 Call 10.990 0.035 0.035 0.000   0 0.035
CCLDS7 26/03/2015 Put 10.990 2.080 2.080 0.000   130 2.080
CCLCL7 26/03/2015 Call 11.250 0.035 0.035 0.000   150 0.035
CCLCM7 26/03/2015 Put 11.250 2.355 2.355 0.000   0 2.355
CCLDQ7 26/03/2015 Call 11.260 0.030 0.030 0.000   0 0.030
CCLDR7 26/03/2015 Put 11.260 2.345 2.345 0.000   175 2.345
CCLN19 26/03/2015 Call 11.480 0.030 0.030 0.000   40 0.030
CCLN29 26/03/2015 Put 11.480 2.580 2.580 0.000   1,088 2.580
CCLDP7 26/03/2015 Call 11.490 0.025 0.025 0.000   0 0.025
CCLDO7 26/03/2015 Put 11.490 2.570 2.570 0.000   40 2.570
CCLCH7 26/03/2015 Call 11.750 0.025 0.025 0.000   0 0.025
CCLCI7 26/03/2015 Put 11.750 2.845 2.845 0.000   0 2.845
CCLKY7 26/03/2015 Call 11.760 0.025 0.025 0.000   0 0.025
CCLKX7 26/03/2015 Put 11.760 2.835 2.835 0.000   401 2.835
CCLMW9 26/03/2015 Call 11.980 0.020 0.020 0.000   0 0.020
CCLMX9 26/03/2015 Put 11.980 3.075 3.075 0.000   0 3.075
CCLCN7 26/03/2015 Call 12.250 0.015 0.015 0.000   19 0.015
CCLCO7 26/03/2015 Put 12.250 3.340 3.340 0.000   0 3.340
CCLLG9 26/03/2015 Call 12.470 0.015 0.015 0.000   0 0.015
CCLLH9 26/03/2015 Put 12.470 3.560 3.560 0.000   0 3.560
CCLCF7 26/03/2015 Call 12.750 0.010 0.010 0.000   0 0.010
CCLCG7 26/03/2015 Put 12.750 3.835 3.835 0.000   0 3.835
CCLLM7 26/03/2015 Call 12.760 0.009 0.009 0.000   0 0.009
CCLLN7 26/03/2015 Put 12.760 3.820 3.820 0.000   226 3.820
CCLL69 26/03/2015 Call 12.970 0.008 0.008 0.000   0 0.008
CCLL79 26/03/2015 Put 12.970 4.050 4.050 0.000   0 4.050
CCLM67 26/03/2015 Call 12.980 0.007 0.007 0.000   0 0.007
CCLM77 26/03/2015 Put 12.980 4.035 4.035 0.000   0 4.035
CCLE37 26/03/2015 Call 13.250 0.006 0.006 0.000   0 0.006
CCLE47 26/03/2015 Put 13.250 4.330 4.330 0.000   53 4.330
CCLK97 25/06/2015 Call 6.970 2.175 2.175 0.000   0 2.175
CCLKA7 25/06/2015 Put 6.970 0.080 0.080 0.000   0 0.080
CCLUM7 25/06/2015 Call 7.220 1.940 1.940 0.000   0 1.940
CCLUN7 25/06/2015 Put 7.220 0.105 0.105 0.000   0 0.105
CCLK77 25/06/2015 Call 7.460 1.720 1.720 0.000   0 1.720
CCLK87 25/06/2015 Put 7.460 0.135 0.135 0.000   0 0.135
CCLQT7 25/06/2015 Call 7.710 1.500 1.500 0.000   0 1.500
CCLQU7 25/06/2015 Put 7.710 0.175 0.175 0.000   150 0.175
CCLGZ7 25/06/2015 Call 7.960 1.290 1.290 0.000   0 1.290
CCLI17 25/06/2015 Put 7.960 0.225 0.225 0.000   0 0.225
CCLQH7 25/06/2015 Call 8.210 1.090 1.090 0.000   0 1.090
CCLQI7 25/06/2015 Put 8.210 0.285 0.285 0.000   180 0.285
CCLGX7 25/06/2015 Call 8.460 0.910 0.910 0.880 8 5,035 0.910
CCLGY7 25/06/2015 Put 8.460 0.365 0.365 0.000   30 0.365
CCLQV7 25/06/2015 Call 8.710 0.750 0.750 0.000   0 0.750
CCLQW7 25/06/2015 Put 8.710 0.460 0.460 0.000   0 0.460
CCLYB9 25/06/2015 Call 8.960 0.610 0.610 0.000   0 0.610
CCLYC9 25/06/2015 Put 8.960 0.575 0.575 0.000   20 0.575
CCLQJ7 25/06/2015 Call 9.210 0.485 0.485 0.000   200 0.485
CCLQK7 25/06/2015 Put 9.210 0.710 0.710 0.000   1,000 0.710
CCLRY9 25/06/2015 Call 9.460 0.385 0.385 0.000   0 0.385
CCLRZ9 25/06/2015 Put 9.460 0.860 0.860 0.000   1,068 0.860
CCLQR7 25/06/2015 Call 9.710 0.300 0.300 0.000   1,000 0.300
CCLQS7 25/06/2015 Put 9.710 1.030 1.030 0.000   10 1.030
CCLQ39 25/06/2015 Call 9.960 0.230 0.230 0.000   0 0.230
CCLQ49 25/06/2015 Put 9.960 1.215 1.215 0.000   45 1.215
CCLQL7 25/06/2015 Call 10.200 0.180 0.180 0.000   0 0.180
CCLQM7 25/06/2015 Put 10.200 1.405 1.405 0.000   0 1.405
CCLNP9 25/06/2015 Call 10.450 0.135 0.135 0.000   0 0.135
CCLNQ9 25/06/2015 Put 10.450 1.615 1.615 0.000   0 1.615
CCLQP7 25/06/2015 Call 10.700 0.105 0.105 0.000   0 0.105
CCLQQ7 25/06/2015 Put 10.700 1.840 1.840 0.000   0 1.840
CCLK48 25/06/2015 Call 10.950 0.075 0.075 0.000   0 0.075
CCLK58 25/06/2015 Put 10.950 2.070 2.070 0.000   10 2.070
CCLQN7 25/06/2015 Call 11.200 0.060 0.060 0.000   0 0.060
CCLQO7 25/06/2015 Put 11.200 2.310 2.310 0.000   0 2.310
CCLJM8 25/06/2015 Call 11.450 0.045 0.045 0.000   0 0.045
CCLJN8 25/06/2015 Put 11.450 2.555 2.555 0.000   0 2.555
CCLJO8 25/06/2015 Call 11.950 0.025 0.025 0.000   0 0.025
CCLJP8 25/06/2015 Put 11.950 3.045 3.045 0.000   54 3.045
CCLJW8 25/06/2015 Call 12.440 0.015 0.015 0.000   0 0.015
CCLJX8 25/06/2015 Put 12.440 3.530 3.530 0.000   25 3.530
CCLJQ8 25/06/2015 Call 12.940 0.007 0.007 0.000   0 0.007
CCLJR8 25/06/2015 Put 12.940 4.020 4.020 0.000   0 4.020
CCLJI8 25/06/2015 Call 13.440 0.003 0.003 0.000   0 0.003
CCLJJ8 25/06/2015 Put 13.440 4.515 4.515 0.000   0 4.515
CCLKB7 24/09/2015 Call 7.000 2.130 2.130 0.000   0 2.130
CCLKC7 24/09/2015 Put 7.000 0.100 0.100 0.000   100 0.100
CCLI47 24/09/2015 Call 7.500 1.690 1.690 0.000   0 1.690
CCLI57 24/09/2015 Put 7.500 0.200 0.200 0.000   0 0.200
CCLI67 24/09/2015 Call 8.000 1.295 1.295 0.000   0 1.295
CCLI77 24/09/2015 Put 8.000 0.345 0.345 0.000   0 0.345
CCLI27 24/09/2015 Call 8.500 0.960 0.960 0.000   0 0.960
CCLI37 24/09/2015 Put 8.500 0.550 0.550 0.000   30 0.550
CCLXY9 24/09/2015 Call 9.000 0.695 0.695 0.000   60 0.695
CCLXZ9 24/09/2015 Put 9.000 0.815 0.815 0.000   0 0.815
CCLS19 24/09/2015 Call 9.500 0.490 0.490 0.000   0 0.490
CCLS29 24/09/2015 Put 9.500 1.125 1.125 0.000   60 1.125
CCLEQ9 24/09/2015 Call 10.000 0.335 0.335 0.000   0 0.335
CCLER9 24/09/2015 Put 10.000 1.485 1.485 0.000   30 1.485
CCLEG9 24/09/2015 Call 10.500 0.225 0.225 0.000   0 0.225
CCLEH9 24/09/2015 Put 10.500 1.880 1.880 0.000   0 1.880
CCLEO9 24/09/2015 Call 11.000 0.150 0.150 0.000   0 0.150
CCLEP9 24/09/2015 Put 11.000 2.305 2.305 0.000   0 2.305
CCLE99 24/09/2015 Call 11.500 0.095 0.095 0.000   0 0.095
CCLEF9 24/09/2015 Put 11.500 2.750 2.750 0.000   0 2.750
CCLE59 24/09/2015 Call 12.000 0.060 0.060 0.000   0 0.060
CCLE69 24/09/2015 Put 12.000 3.205 3.205 0.000   1,095 3.205
CCLEM9 24/09/2015 Call 12.500 0.035 0.035 0.000   10 0.035
CCLEN9 24/09/2015 Put 12.500 3.675 3.675 0.000   0 3.675
CCLE39 24/09/2015 Call 13.000 0.020 0.020 0.000   0 0.020
CCLE49 24/09/2015 Put 13.000 4.150 4.150 0.000   0 4.150
CCLEI9 24/09/2015 Call 13.500 0.015 0.015 0.000   0 0.015
CCLEJ9 24/09/2015 Put 13.500 4.630 4.630 0.000   0 4.630
CCLT77 17/12/2015 Call 6.970 2.145 2.145 0.000   0 2.145
CCLT87 17/12/2015 Put 6.970 0.010 0.010 0.000   0 0.010
CCLR87 17/12/2015 Call 7.460 1.690 1.690 0.000   0 1.690
CCLR97 17/12/2015 Put 7.460 0.045 0.045 0.000   0 0.045
CCLR47 17/12/2015 Call 7.960 1.270 1.270 0.000   0 1.270
CCLR57 17/12/2015 Put 7.960 0.135 0.135 0.000   0 0.135
CCLRF7 17/12/2015 Call 8.460 0.920 0.920 0.000   0 0.920
CCLRG7 17/12/2015 Put 8.460 0.295 0.295 0.000   0 0.295
CCLR27 17/12/2015 Call 8.960 0.640 0.640 0.000   0 0.640
CCLR37 17/12/2015 Put 8.960 0.545 0.545 0.000   0 0.545
CCLS39 17/12/2015 Call 9.460 0.430 0.430 0.000   0 0.430
CCLS49 17/12/2015 Put 9.460 0.875 0.875 0.000   70 0.875
CCLQ59 17/12/2015 Call 9.960 0.280 0.280 0.000   0 0.280
CCLQ69 17/12/2015 Put 9.960 1.270 1.270 0.000   45 1.270
CCLQZ7 17/12/2015 Call 10.450 0.180 0.180 0.000   0 0.180
CCLR17 17/12/2015 Put 10.450 1.695 1.695 0.000   0 1.695
CCLR67 17/12/2015 Call 10.950 0.110 0.110 0.000   0 0.110
CCLR77 17/12/2015 Put 10.950 2.155 2.155 0.000   0 2.155
CCLQX7 17/12/2015 Call 11.450 0.065 0.065 0.000   0 0.065
CCLQY7 17/12/2015 Put 11.450 2.630 2.630 0.000   0 2.630
CCLTX7 17/12/2015 Call 11.950 0.035 0.035 0.000   0 0.035
CCLTY7 17/12/2015 Put 11.950 3.110 3.110 0.000   0 3.110
CCLYK8 17/12/2015 Call 12.440 0.020 0.020 0.000   9 0.020
CCLYL8 17/12/2015 Put 12.440 3.585 3.585 0.000   0 3.585
CCLY19 23/06/2016 Call 9.000 0.905 0.905 0.000   0 0.905
CCLY29 23/06/2016 Put 9.000 0.920 0.920 0.000   260 0.920
CCLS59 23/06/2016 Call 9.500 0.715 0.715 0.000   0 0.715
CCLS69 23/06/2016 Put 9.500 1.280 1.280 0.000   20 1.280
CCLV89 22/12/2016 Call 10.000 0.465 0.465 0.000   85 0.465
CCLV99 22/12/2016 Put 10.000 1.785 1.785 0.000   0 1.785
CCLMX7 22/12/2016 Call 10.500 0.370 0.370 0.000   0 0.370
CCLMW7 22/12/2016 Put 10.500 2.165 2.165 0.000   0 2.165
CCLMY7 22/12/2016 Call 11.000 0.290 0.290 0.000   0 0.290
CCLMZ7 22/12/2016 Put 11.000 2.570 2.570 0.000   0 2.570
CCLVC9 22/12/2016 Call 14.500 0.065 0.065 0.000   100 0.065
CCLVN9 22/12/2016 Put 14.500 5.720 5.720 0.000   0 5.720

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.