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 9.040 Up 0.090 9.040 9.050 9.000 9.080 8.980 528,438 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLYZ7 27/11/2014 Call 6.750 0.000 0.000 0.000   0 2.205
CCLZ17 27/11/2014 Put 6.750 0.000 0.000 0.000   0 0.000
CCLYA7 27/11/2014 Call 7.000 0.000 0.000 0.000   0 1.955
CCLYB7 27/11/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CCLUI7 27/11/2014 Call 7.250 1.785 1.785 0.000   0 1.705
CCLUJ7 27/11/2014 Put 7.250 0.000 0.000 0.000   0 0.000
CCLRR7 27/11/2014 Call 7.500 1.450 1.630 0.000   294 1.455
CCLRS7 27/11/2014 Put 7.500 0.000 0.000 0.000   100 0.000
CCLQ37 27/11/2014 Call 7.750 1.200 1.380 0.000   0 1.205
CCLQ47 27/11/2014 Put 7.750 0.001 0.001 0.000   55 0.000
CCLQB7 27/11/2014 Call 8.000 0.970 1.110 0.000   299 0.960
CCLQC7 27/11/2014 Put 8.000 0.002 0.002 0.000   493 0.002
CCLPQ7 27/11/2014 Call 8.250 0.730 0.860 0.000   0 0.710
CCLPR7 27/11/2014 Put 8.250 0.005 0.005 0.000   540 0.006
CCLQ77 27/11/2014 Call 8.500 0.495 0.605 0.000   120 0.470
CCLQ87 27/11/2014 Put 8.500 0.015 0.015 0.000   916 0.015
CCLZQ7 27/11/2014 Call 8.510 0.540 0.540 0.000   0 0.460
CCLZR7 27/11/2014 Put 8.510 0.015 0.015 0.000   100 0.020
CCLQD7 27/11/2014 Call 8.750 0.265 0.345 0.000   969 0.255
CCLQE7 27/11/2014 Put 8.750 0.035 0.035 0.000   2,654 0.050
CCLZP7 27/11/2014 Call 8.760 0.315 0.315 0.000   0 0.245
CCLZO7 27/11/2014 Put 8.760 0.040 0.040 0.000   0 0.050
CCLPU7 27/11/2014 Call 9.000 0.085 0.125 0.000   1,507 0.095
CCLPV7 27/11/2014 Put 9.000 0.035 0.080 0.000   1,853 0.135
CCLW77 27/11/2014 Call 9.010 0.130 0.130 0.000   0 0.090
CCLW67 27/11/2014 Put 9.010 0.105 0.105 0.000   1,034 0.140
CCLPW7 27/11/2014 Call 9.250 0.005 0.040 0.000   3,309 0.025
CCLPX7 27/11/2014 Put 9.250 0.195 0.240 0.000   1,434 0.315
CCLVZ7 27/11/2014 Call 9.260 0.030 0.030 0.000   210 0.020
CCLW17 27/11/2014 Put 9.260 0.260 0.260 0.000   950 0.320
CCLQ57 27/11/2014 Call 9.500 0.003 0.003 0.000   3,425 0.003
CCLQ67 27/11/2014 Put 9.500 0.400 0.520 0.000   376 0.550
CCLW37 27/11/2014 Call 9.510 0.003 0.003 0.000   106 0.003
CCLW27 27/11/2014 Put 9.510 0.485 0.485 0.000   295 0.560
CCLQF7 27/11/2014 Call 9.750 0.000 0.000 0.000   1,630 0.000
CCLQG7 27/11/2014 Put 9.750 0.635 0.775 0.000   0 0.800
CCLW47 27/11/2014 Call 9.760 0.000 0.000 0.000   0 0.000
CCLW57 27/11/2014 Put 9.760 0.730 0.730 0.000   100 0.805
CCLPO7 27/11/2014 Call 10.000 0.000 0.000 0.000   3,312 0.000
CCLPP7 27/11/2014 Put 10.000 0.970 0.970 0.000   0 1.050
CCLT27 27/11/2014 Call 10.010 0.000 0.000 0.000   0 0.000
CCLT17 27/11/2014 Put 10.010 0.980 0.980 0.000   140 1.055
CCLPY7 27/11/2014 Call 10.250 0.000 0.000 0.000   0 0.000
CCLPZ7 27/11/2014 Put 10.250 1.220 1.220 0.000   0 1.300
CCLT37 27/11/2014 Call 10.260 0.000 0.000 0.000   0 0.000
CCLT47 27/11/2014 Put 10.260 1.230 1.230 0.000   0 1.310
CCLQ17 27/11/2014 Call 10.500 0.000 0.000 0.000   1,711 0.000
CCLQ27 27/11/2014 Put 10.500 1.365 1.545 0.000   0 1.550
CCLT67 27/11/2014 Call 10.510 0.000 0.000 0.000   0 0.000
CCLT57 27/11/2014 Put 10.510 1.480 1.480 0.000   120 1.560
CCLQ97 27/11/2014 Call 10.750 0.000 0.000 0.000   600 0.000
CCLQA7 27/11/2014 Put 10.750 1.720 1.720 0.000   0 1.800
CCLUO7 27/11/2014 Call 10.760 0.000 0.000 0.000   0 0.000
CCLUP7 27/11/2014 Put 10.760 1.730 1.730 0.000   30 1.810
CCLPS7 27/11/2014 Call 11.000 0.000 0.000 0.000   0 0.000
CCLPT7 27/11/2014 Put 11.000 0.000 0.000 0.000   0 2.050
CCLTJ7 27/11/2014 Call 11.010 0.000 0.000 0.000   0 0.000
CCLTK7 27/11/2014 Put 11.010 1.980 1.980 0.000   0 2.060
CCLPM7 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.000
CCLPN7 27/11/2014 Put 11.250 0.000 0.000 0.000   0 2.305
CCLTF7 27/11/2014 Call 11.260 0.000 0.000 0.000   0 0.000
CCLTG7 27/11/2014 Put 11.260 2.230 2.230 0.000   0 2.310
CCLRL7 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
CCLRM7 27/11/2014 Put 11.500 2.470 2.470 0.000   0 2.555
CCLTI7 27/11/2014 Call 11.510 0.000 0.000 0.000   0 0.000
CCLTH7 27/11/2014 Put 11.510 2.480 2.480 0.000   80 2.560
CCLZS7 27/11/2014 Call 11.760 0.000 0.000 0.000   0 0.000
CCLZT7 27/11/2014 Put 11.760 2.730 2.730 0.000   34 2.810
CCLTL7 27/11/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLTM7 27/11/2014 Put 12.010 2.980 2.980 0.000   97 3.055
CCLTO7 27/11/2014 Call 13.010 0.000 0.000 0.000   0 0.000
CCLTN7 27/11/2014 Put 13.010 3.975 3.975 4.150 32 32 4.055
CCLTP7 27/11/2014 Call 14.510 0.000 0.000 0.000   0 0.000
CCLTQ7 27/11/2014 Put 14.510 0.000 0.000 5.470 135 419 5.555
CCLUS7 27/11/2014 Call 15.010 0.000 0.000 0.000   0 0.000
CCLUT7 27/11/2014 Put 15.010 5.975 5.975 0.000   10 6.055
CCLWE7 27/11/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLWF7 27/11/2014 Put 15.510 6.475 6.475 6.300 57 234 6.555
CCLZ27 18/12/2014 Call 6.720 0.000 0.000 0.000   0 2.255
CCLZ37 18/12/2014 Put 6.720 0.000 0.000 0.000   0 0.000
CCLYI7 18/12/2014 Call 6.970 0.000 0.000 0.000   0 2.005
CCLYJ7 18/12/2014 Put 6.970 0.000 0.000 0.000   0 0.001
CCLJU7 18/12/2014 Call 7.220 1.745 1.925 0.000   104 1.755
CCLJV7 18/12/2014 Put 7.220 0.001 0.001 0.000   449 0.002
CCLJW7 18/12/2014 Call 7.460 1.510 1.690 0.000   0 1.520
CCLJX7 18/12/2014 Put 7.460 0.003 0.003 0.000   0 0.005
CCLJY7 18/12/2014 Call 7.710 1.260 1.440 0.000   150 1.270
CCLJZ7 18/12/2014 Put 7.710 0.008 0.008 0.000   225 0.010
CCLG77 18/12/2014 Call 7.960 1.035 1.175 0.000   448 1.025
CCLG87 18/12/2014 Put 7.960 0.015 0.015 0.000   3,135 0.020
CCLG57 18/12/2014 Call 8.210 0.800 0.935 0.000   150 0.790
CCLG67 18/12/2014 Put 8.210 0.025 0.025 0.000   1,800 0.035
CCLGL7 18/12/2014 Call 8.460 0.610 0.690 0.000   0 0.565
CCLGM7 18/12/2014 Put 8.460 0.020 0.055 0.000   210 0.065
CCLZU7 18/12/2014 Call 8.470 0.635 0.635 0.000   0 0.560
CCLZV7 18/12/2014 Put 8.470 0.050 0.050 0.000   30 0.065
CCLGN7 18/12/2014 Call 8.710 0.400 0.470 0.000   277 0.370
CCLGO7 18/12/2014 Put 8.710 0.085 0.085 0.000   310 0.115
CCLG97 18/12/2014 Call 8.960 0.225 0.270 0.000   1,020 0.210
CCLGK7 18/12/2014 Put 8.960 0.130 0.170 0.000   1,464 0.210
CCLBT7 18/12/2014 Call 9.210 0.110 0.145 0.000   1,318 0.105
CCLBU7 18/12/2014 Put 9.210 0.250 0.310 0.000   785 0.360
CCLCS8 18/12/2014 Call 9.260 0.120 0.120 0.000   0 0.090
CCLCT8 18/12/2014 Put 9.260 0.315 0.315 0.000   0 0.390
CCLRU9 18/12/2014 Call 9.460 0.040 0.080 0.000   1,474 0.045
CCLRV9 18/12/2014 Put 9.460 0.425 0.490 0.000   600 0.555
CCLZO9 18/12/2014 Call 9.470 0.060 0.060 0.000   300 0.045
CCLZN9 18/12/2014 Put 9.470 0.470 0.470 0.000   730 0.555
CCLXC9 18/12/2014 Call 9.710 0.025 0.025 0.000   1,666 0.020
CCLXD9 18/12/2014 Put 9.710 0.625 0.705 0.000   165 0.780
CCLCW8 18/12/2014 Call 9.760 0.020 0.020        
CCLCX8 18/12/2014 Put 9.760 0.725 0.725        
CCLQ19 18/12/2014 Call 9.960 0.007 0.007 0.000   306 0.007
CCLQ29 18/12/2014 Put 9.960 0.850 0.990 0.000   209 1.020
CCLZL9 18/12/2014 Call 9.970 0.007 0.007 0.000   515 0.006
CCLZM9 18/12/2014 Put 9.970 0.925 0.925 0.000   810 1.020
CCLSL9 18/12/2014 Call 10.200 0.002 0.002 0.000   456 0.002
CCLSM9 18/12/2014 Put 10.200 1.170 1.170 0.000   6 1.255
CCLD47 18/12/2014 Call 10.210 0.002 0.002 0.000   0 0.002
CCLD57 18/12/2014 Put 10.210 1.165 1.165 0.000   40 1.260
CCLCZ8 18/12/2014 Call 10.450 0.001 0.001 0.000   262 0.001
CCLD18 18/12/2014 Put 10.450 1.420 1.420 0.000   20 1.505
CCLZK9 18/12/2014 Call 10.460 0.000 0.000 0.000   0 0.001
CCLZJ9 18/12/2014 Put 10.460 1.415 1.415 0.000   215 1.505
CCLSB9 18/12/2014 Call 10.700 0.000 0.000 0.000   0 0.000
CCLSC9 18/12/2014 Put 10.700 1.670 1.670 0.000   0 1.755
CCLD67 18/12/2014 Call 10.710 0.000 0.000 0.000   170 0.000
CCLD77 18/12/2014 Put 10.710 1.660 1.660 0.000   300 1.755
CCLDK8 18/12/2014 Call 10.950 0.000 0.000 0.000   750 0.000
CCLDL8 18/12/2014 Put 10.950 0.000 0.000 0.000   0 2.005
CCLZH9 18/12/2014 Call 10.960 0.000 0.000 0.000   85 0.000
CCLZI9 18/12/2014 Put 10.960 1.910 1.910 0.000   2,533 2.005
CCLSJ9 18/12/2014 Call 11.200 0.000 0.000 0.000   0 0.000
CCLSK9 18/12/2014 Put 11.200 0.000 0.000 0.000   0 2.255
CCLC47 18/12/2014 Call 11.210 0.000 0.000 0.000   0 0.000
CCLC57 18/12/2014 Put 11.210 2.160 2.160 0.000   340 2.255
CCLD28 18/12/2014 Call 11.450 0.000 0.000 0.000   70 0.000
CCLD38 18/12/2014 Put 11.450 2.420 2.420 0.000   20 2.510
CCLC37 18/12/2014 Call 11.460 0.000 0.000 0.000   0 0.000
CCLC27 18/12/2014 Put 11.460 2.410 2.410 0.000   221 2.505
CCLSD9 18/12/2014 Call 11.700 0.000 0.000 0.000   0 0.000
CCLSE9 18/12/2014 Put 11.700 2.670 2.670 0.000   0 2.760
CCLBZ7 18/12/2014 Call 11.710 0.000 0.000 0.000   0 0.000
CCLC17 18/12/2014 Put 11.710 2.660 2.660 0.000   395 2.755
CCLDM8 18/12/2014 Call 11.950 0.000 0.000 0.000   207 0.000
CCLDN8 18/12/2014 Put 11.950 2.920 2.920 0.000   20 3.010
CCLZG9 18/12/2014 Call 11.960 0.000 0.000 0.000   30 0.000
CCLZF9 18/12/2014 Put 11.960 2.910 2.910 0.000   176 3.010
CCLSH9 18/12/2014 Call 12.190 0.000 0.000 0.000   183 0.000
CCLSI9 18/12/2014 Put 12.190 3.160 3.160 0.000   0 3.250
CCLD87 18/12/2014 Call 12.200 0.000 0.000 0.000   0 0.000
CCLD97 18/12/2014 Put 12.200 3.150 3.150 0.000   135 3.250
CCLD48 18/12/2014 Call 12.440 0.000 0.000 0.000   122 0.000
CCLD58 18/12/2014 Put 12.440 3.410 3.410 0.000   0 3.505
CCLZD9 18/12/2014 Call 12.450 0.000 0.000 0.000   0 0.000
CCLZE9 18/12/2014 Put 12.450 3.400 3.400 0.000   2,238 3.500
CCLSF9 18/12/2014 Call 12.690 0.000 0.000 0.000   70 0.000
CCLSG9 18/12/2014 Put 12.690 3.660 3.660 0.000   0 3.755
CCLDL7 18/12/2014 Call 12.700 0.000 0.000 0.000   0 0.000
CCLDK7 18/12/2014 Put 12.700 3.650 3.650 0.000   20 3.755
CCLDO8 18/12/2014 Call 12.940 0.000 0.000 0.000   250 0.000
CCLDP8 18/12/2014 Put 12.940 3.910 3.910 0.000   0 4.005
CCLM87 18/12/2014 Call 12.950 0.000 0.000 0.000   0 0.000
CCLM97 18/12/2014 Put 12.950 3.900 3.900 0.000   90 4.005
CCLSN9 18/12/2014 Call 13.190 0.000 0.000 0.000   100 0.000
CCLTN9 18/12/2014 Put 13.190 4.160 4.160 0.000   0 4.260
CCLD68 18/12/2014 Call 13.440 0.000 0.000 0.000   300 0.000
CCLD78 18/12/2014 Put 13.440 4.410 4.410 0.000   0 4.510
CCLD88 18/12/2014 Call 13.940 0.000 0.000 0.000   40 0.000
CCLD98 18/12/2014 Put 13.940 4.910 4.910 0.000   0 5.005
CCLDQ8 18/12/2014 Call 14.430 0.000 0.000 0.000   40 0.000
CCLDR8 18/12/2014 Put 14.430 5.400 5.400 0.000   0 5.495
CCLE18 18/12/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLE28 18/12/2014 Put 14.930 5.900 5.900 0.000   0 5.990
CCLZN7 18/12/2014 Call 15.450 0.000 0.000 0.000   0 0.000
CCLZM7 18/12/2014 Put 15.450 6.395 6.395 0.000   0 6.490
CCLZK7 18/12/2014 Call 15.700 0.000 0.000 0.000   0 0.000
CCLZL7 18/12/2014 Put 15.700 6.645 6.645 0.000   12 6.735
CCLZJ7 18/12/2014 Call 15.950 0.000 0.000 0.000   0 0.000
CCLZI7 18/12/2014 Put 15.950 6.895 6.895 0.000   0 6.985
CCLZ47 29/01/2015 Call 6.750 0.000 0.000 0.000   0 2.245
CCLZ57 29/01/2015 Put 6.750 0.000 0.000 0.000   300 0.001
CCLYC7 29/01/2015 Call 7.000 1.970 2.190 0.000   0 2.000
CCLYD7 29/01/2015 Put 7.000 0.000 0.060 0.000   300 0.003
CCLUK7 29/01/2015 Call 7.250 1.745 1.925 0.000   0 1.755
CCLUL7 29/01/2015 Put 7.250 0.009 0.009 0.000   70 0.007
CCLSM7 29/01/2015 Call 7.500 1.500 1.680 0.000   0 1.510
CCLSN7 29/01/2015 Put 7.500 0.015 0.015 0.000   450 0.015
CCLS67 29/01/2015 Call 7.750 1.260 1.440 0.000   0 1.270
CCLS77 29/01/2015 Put 7.750 0.025 0.025 0.000   0 0.025
CCLSW7 29/01/2015 Call 8.000 1.040 1.180 0.000   0 1.035
CCLSX7 29/01/2015 Put 8.000 0.035 0.035 0.000   45 0.040
CCLSI7 29/01/2015 Call 8.250 0.805 0.940 0.000   0 0.810
CCLSJ7 29/01/2015 Put 8.250 0.020 0.070 0.000   0 0.065
CCLSK7 29/01/2015 Call 8.500 0.640 0.710 0.000   0 0.605
CCLSL7 29/01/2015 Put 8.500 0.085 0.085 0.000   80 0.105
CCLS87 29/01/2015 Call 8.750 0.445 0.510 0.000   20 0.420
CCLS97 29/01/2015 Put 8.750 0.110 0.140 0.000   25 0.175
CCLSY7 29/01/2015 Call 9.000 0.285 0.335 0.000   100 0.270
CCLSZ7 29/01/2015 Put 9.000 0.200 0.245 0.250 100 300 0.280
CCLSG7 29/01/2015 Call 9.250 0.170 0.205 0.000   400 0.160
CCLSH7 29/01/2015 Put 9.250 0.320 0.380 0.000   174 0.420
CCLCU8 29/01/2015 Call 9.260 0.195 0.195 0.000   0 0.155
CCLCV8 29/01/2015 Put 9.260 0.355 0.355 0.000   0 0.420
CCLSC7 29/01/2015 Call 9.500 0.085 0.120 0.000   610 0.090
CCLSD7 29/01/2015 Put 9.500 0.490 0.555 0.000   495 0.605
CCLW87 29/01/2015 Call 9.510 0.110 0.110 0.000   0 0.085
CCLW97 29/01/2015 Put 9.510 0.525 0.525 0.000   746 0.600
CCLSU7 29/01/2015 Call 9.750 0.060 0.060 0.000   366 0.045
CCLSV7 29/01/2015 Put 9.750 0.680 0.760 0.000   2,330 0.820
CCLWB7 29/01/2015 Call 9.760 0.055 0.055 0.000   0 0.045
CCLWA7 29/01/2015 Put 9.760 0.730 0.730 0.000   0 0.810
CCLSQ7 29/01/2015 Call 10.000 0.010 0.045 0.000   0 0.025
CCLSR7 29/01/2015 Put 10.000 0.970 0.970 0.000   0 1.055
CCLWX7 29/01/2015 Call 10.010 0.025 0.025 0.000   0 0.020
CCLWW7 29/01/2015 Put 10.010 0.955 0.955 0.000   400 1.035
CCLSE7 29/01/2015 Call 10.250 0.015 0.015 0.000   2,370 0.010
CCLSF7 29/01/2015 Put 10.250 1.220 1.220 0.000   0 1.300
CCLSA7 29/01/2015 Call 10.500 0.006 0.006 0.000   0 0.005
CCLSB7 29/01/2015 Put 10.500 1.470 1.470 0.000   0 1.550
CCLSS7 29/01/2015 Call 10.750 0.002 0.002 0.000   0 0.002
CCLST7 29/01/2015 Put 10.750 1.720 1.720 0.000   0 1.800
CCLWU7 29/01/2015 Call 10.760 0.002 0.002 0.000   0 0.002
CCLWV7 29/01/2015 Put 10.760 1.680 1.680 0.000   200 1.760
CCLSO7 29/01/2015 Call 11.000 0.000 0.000 0.000   0 0.001
CCLSP7 29/01/2015 Put 11.000 0.000 0.000 0.000   0 2.050
CCLTB7 29/01/2015 Call 11.250 0.000 0.000 0.000   0 0.000
CCLTC7 29/01/2015 Put 11.250 0.000 0.000 0.000   0 2.300
CCLTV7 29/01/2015 Call 11.500 0.000 0.000 0.000   0 0.000
CCLTW7 29/01/2015 Put 11.500 2.470 2.470 0.000   0 2.550
CCLZE7 29/01/2015 Call 11.510 0.000 0.000 0.000   0 0.000
CCLZF7 29/01/2015 Put 11.510 2.425 2.425 0.000   20 2.500
CCLZH7 29/01/2015 Call 11.760 0.000 0.000 0.000   0 0.000
CCLZG7 29/01/2015 Put 11.760 2.675 2.675 0.000   56 2.750
CCLYP7 29/01/2015 Call 12.010 0.000 0.000 0.000   0 0.000
CCLYO7 29/01/2015 Put 12.010 2.920 2.920 0.000   20 3.000
CCLYQ7 29/01/2015 Call 13.010 0.000 0.000 0.000   0 0.000
CCLYR7 29/01/2015 Put 13.010 3.915 3.915 0.000   4 3.995
CCLYT7 29/01/2015 Call 14.510 0.000 0.000 0.000   0 0.000
CCLYS7 29/01/2015 Put 14.510 5.410 5.410 6.000 24 107 6.000
CCLYU7 29/01/2015 Call 15.510 0.000 0.000 0.000   0 0.000
CCLYV7 29/01/2015 Put 15.510 0.000 0.000 5.890 174 173 6.480
CCLZ67 26/02/2015 Call 6.750 0.000 0.000 0.000   0 2.270
CCLZ77 26/02/2015 Put 6.750 0.000 0.000 0.000   300 0.040
CCLYE7 26/02/2015 Call 7.000 0.000 0.000 0.000   0 2.020
CCLYF7 26/02/2015 Put 7.000 0.000 0.000 0.000   0 0.040
CCLVD7 26/02/2015 Call 7.250 1.850 1.850 0.000   0 1.780
CCLVE7 26/02/2015 Put 7.250 0.015 0.015 0.000   0 0.045
CCLV37 26/02/2015 Call 7.500 1.610 1.610 0.000   0 1.540
CCLV47 26/02/2015 Put 7.500 0.030 0.030 0.000   0 0.055
CCLUW7 26/02/2015 Call 7.750 1.370 1.370 0.000   0 1.300
CCLUX7 26/02/2015 Put 7.750 0.040 0.065 0.000   0 0.070
CCLVL7 26/02/2015 Call 8.000 1.145 1.145 0.000   0 1.075
CCLVM7 26/02/2015 Put 8.000 0.070 0.090 0.000   10 0.100
CCLVF7 26/02/2015 Call 8.250 0.925 0.925 0.000   0 0.860
CCLVG7 26/02/2015 Put 8.250 0.110 0.130 0.000   0 0.150
CCLV17 26/02/2015 Call 8.500 0.655 0.795 0.000   0 0.660
CCLV27 26/02/2015 Put 8.500 0.170 0.195 0.000   50 0.220
CCLVJ7 26/02/2015 Call 8.750 0.480 0.600 0.000   0 0.485
CCLVK7 26/02/2015 Put 8.750 0.255 0.295 0.000   260 0.320
CCLV97 26/02/2015 Call 9.000 0.340 0.430 0.000   0 0.340
CCLVA7 26/02/2015 Put 9.000 0.375 0.420 0.000   160 0.450
CCLV77 26/02/2015 Call 9.250 0.230 0.295 0.000   150 0.225
CCLV87 26/02/2015 Put 9.250 0.515 0.575 0.000   20 0.610
CCLUY7 26/02/2015 Call 9.500 0.150 0.190 0.000   332 0.145
CCLUZ7 26/02/2015 Put 9.500 0.690 0.755 0.000   0 0.800
CCLVH7 26/02/2015 Call 9.750 0.090 0.130 0.000   250 0.095
CCLVI7 26/02/2015 Put 9.750 0.885 0.965 0.000   0 1.015
CCLCQ8 26/02/2015 Call 9.760 0.075 0.075 0.000   0 0.055
CCLCR8 26/02/2015 Put 9.760 0.945 0.945 0.000   0 1.025
CCLVB7 26/02/2015 Call 10.000 0.055 0.080 0.000   60 0.060
CCLVC7 26/02/2015 Put 10.000 1.165 1.165 0.000   254 1.245
CCLVQ7 26/02/2015 Call 10.010 0.045 0.045 0.000   0 0.035
CCLVP7 26/02/2015 Put 10.010 1.175 1.175 0.000   1,000 1.250
CCLV57 26/02/2015 Call 10.250 0.035 0.055 0.000   290 0.040
CCLV67 26/02/2015 Put 10.250 1.405 1.405 0.000   150 1.480
CCLVR7 26/02/2015 Call 10.260 0.025 0.025 0.000   0 0.025
CCLVS7 26/02/2015 Put 10.260 1.415 1.415 0.000   0 1.490
CCLUU7 26/02/2015 Call 10.500 0.020 0.040 0.000   0 0.030
CCLUV7 26/02/2015 Put 10.500 1.650 1.650 0.000   0 1.725
CCLVN7 26/02/2015 Call 10.750 0.015 0.015 0.000   0 0.025
CCLVO7 26/02/2015 Put 10.750 1.895 1.895 0.000   0 1.970
CCLVX7 26/02/2015 Call 11.000 0.000 0.000 0.000   0 0.020
CCLVY7 26/02/2015 Put 11.000 0.000 0.000 0.000   100 2.220
CCLC58 26/02/2015 Call 11.250 0.000 0.000 0.000   0 0.015
CCLC68 26/02/2015 Put 11.250 0.000 0.000 0.000   0 2.465
CCLMT7 26/03/2015 Call 0.010 8.850 8.850 0.000   6,088 8.770
CCLZ87 26/03/2015 Call 6.750 0.000 0.000 0.000   0 2.270
CCLZ97 26/03/2015 Put 6.750 0.000 0.000 0.000   150 0.040
CCLYG7 26/03/2015 Call 7.000 0.000 0.000 0.000   0 2.025
CCLYH7 26/03/2015 Put 7.000 0.000 0.000 0.000   450 0.040
CCLK57 26/03/2015 Call 7.250 1.845 1.845 0.000   0 1.780
CCLK67 26/03/2015 Put 7.250 0.025 0.025 0.000   300 0.050
CCLK37 26/03/2015 Call 7.500 1.605 1.605 0.000   0 1.535
CCLK47 26/03/2015 Put 7.500 0.040 0.040 0.000   180 0.065
CCLK17 26/03/2015 Call 7.750 1.370 1.370 0.000   0 1.300
CCLK27 26/03/2015 Put 7.750 0.065 0.065 0.000   0 0.090
CCLGV7 26/03/2015 Call 8.000 1.140 1.140 0.000   0 1.075
CCLGW7 26/03/2015 Put 8.000 0.100 0.100 0.000   195 0.130
CCLGP7 26/03/2015 Call 8.250 0.925 0.925 0.000   0 0.860
CCLGQ7 26/03/2015 Put 8.250 0.150 0.150 0.000   0 0.180
CCLGT7 26/03/2015 Call 8.500 0.725 0.725 0.000   555 0.665
CCLGU7 26/03/2015 Put 8.500 0.220 0.220 0.000   1,260 0.255
CCLGR7 26/03/2015 Call 8.750 0.545 0.545 0.000   0 0.495
CCLGS7 26/03/2015 Put 8.750 0.305 0.305 0.000   631 0.355
CCLXV9 26/03/2015 Call 9.000 0.395 0.395 0.000   482 0.350
CCLXW9 26/03/2015 Put 9.000 0.425 0.425 0.000   1,394 0.475
CCLKZ7 26/03/2015 Call 9.010 0.315 0.315 0.000   60 0.280
CCLL17 26/03/2015 Put 9.010 0.420 0.420 0.000   0 0.475
CCLDM7 26/03/2015 Call 9.250 0.270 0.270 0.000   240 0.235
CCLDN7 26/03/2015 Put 9.250 0.565 0.565 0.000   439 0.630
CCLL37 26/03/2015 Call 9.260 0.215 0.215 0.000   140 0.190
CCLL27 26/03/2015 Put 9.260 0.565 0.565 0.000   1,200 0.625
CCLRW9 26/03/2015 Call 9.500 0.180 0.180 0.000   1,807 0.155
CCLRX9 26/03/2015 Put 9.500 0.740 0.740 0.000   320 0.805
CCLL47 26/03/2015 Call 9.510 0.145 0.145 0.000   80 0.125
CCLL57 26/03/2015 Put 9.510 0.735 0.735 0.000   0 0.800
CCLCR7 26/03/2015 Call 9.750 0.110 0.110 0.000   1,400 0.100
CCLCS7 26/03/2015 Put 9.750 0.940 0.940 0.000   200 1.010
CCLL77 26/03/2015 Call 9.760 0.090 0.090 0.000   0 0.080
CCLL67 26/03/2015 Put 9.760 0.935 0.935 0.000   220 1.005
CCLPW9 26/03/2015 Call 9.980 0.070 0.070 0.000   1,408 0.070
CCLPX9 26/03/2015 Put 9.980 1.145 1.145 0.000   344 1.220
CCLL87 26/03/2015 Call 9.990 0.060 0.060 0.000   0 0.055
CCLL97 26/03/2015 Put 9.990 1.140 1.140 0.000   240 1.210
CCLCJ7 26/03/2015 Call 10.250 0.040 0.040 0.000   604 0.045
CCLCK7 26/03/2015 Put 10.250 1.400 1.400 0.000   10 1.475
CCLTU7 26/03/2015 Call 10.260 0.035 0.035 0.000   0 0.040
CCLTT7 26/03/2015 Put 10.260 1.390 1.390 0.000   200 1.465
CCLNN9 26/03/2015 Call 10.480 0.025 0.025 0.000   0 0.035
CCLNO9 26/03/2015 Put 10.480 1.625 1.625 0.000   60 1.700
CCLDX7 26/03/2015 Call 10.490 0.020 0.020 0.000   0 0.030
CCLDW7 26/03/2015 Put 10.490 1.615 1.615 0.000   0 1.690
CCLCP7 26/03/2015 Call 10.750 0.015 0.015 0.000   0 0.025
CCLCQ7 26/03/2015 Put 10.750 1.890 1.890 0.000   50 1.970
CCLDU7 26/03/2015 Call 10.760 0.010 0.010 0.000   0 0.025
CCLDV7 26/03/2015 Put 10.760 1.880 1.880 0.000   50 1.955
CCLMY9 26/03/2015 Call 10.980 0.000 0.000 0.000   300 0.025
CCLMZ9 26/03/2015 Put 10.980 0.000 0.000 0.000   0 2.200
CCLDT7 26/03/2015 Call 10.990 0.007 0.007 0.000   0 0.020
CCLDS7 26/03/2015 Put 10.990 2.105 2.105 0.000   190 2.185
CCLCL7 26/03/2015 Call 11.250 0.000 0.000 0.000   150 0.020
CCLCM7 26/03/2015 Put 11.250 0.000 0.000 0.000   0 2.465
CCLDQ7 26/03/2015 Call 11.260 0.003 0.003 0.000   0 0.015
CCLDR7 26/03/2015 Put 11.260 2.375 2.375 0.000   175 2.450
CCLN19 26/03/2015 Call 11.480 0.002 0.002 0.000   40 0.015
CCLN29 26/03/2015 Put 11.480 2.615 2.615 0.000   1,088 2.695
CCLDP7 26/03/2015 Call 11.490 0.002 0.002 0.000   0 0.015
CCLDO7 26/03/2015 Put 11.490 2.600 2.600 0.000   140 2.680
CCLCH7 26/03/2015 Call 11.750 0.001 0.001 0.000   0 0.010
CCLCI7 26/03/2015 Put 11.750 2.885 2.885 0.000   0 2.960
CCLKY7 26/03/2015 Call 11.760 0.001 0.001 0.000   0 0.010
CCLKX7 26/03/2015 Put 11.760 2.870 2.870 0.000   421 2.945
CCLMW9 26/03/2015 Call 11.980 0.001 0.001 0.000   0 0.009
CCLMX9 26/03/2015 Put 11.980 3.115 3.115 0.000   0 3.190
CCLCN7 26/03/2015 Call 12.250 0.000 0.000 0.000   19 0.006
CCLCO7 26/03/2015 Put 12.250 3.380 3.380 0.000   0 3.460
CCLWH7 26/03/2015 Call 12.260 0.000 0.000 0.000   0 0.006
CCLWG7 26/03/2015 Put 12.260 3.365 3.365 0.000   0 3.440
CCLLG9 26/03/2015 Call 12.470 0.000 0.000 0.000   0 0.005
CCLLH9 26/03/2015 Put 12.470 3.600 3.600 0.000   0 3.675
CCLWI7 26/03/2015 Call 12.480 0.000 0.000 0.000   0 0.005
CCLWJ7 26/03/2015 Put 12.480 3.585 3.585 0.000   280 3.660
CCLCF7 26/03/2015 Call 12.750 0.000 0.000 0.000   0 0.003
CCLCG7 26/03/2015 Put 12.750 3.880 3.880 0.000   0 3.955
CCLLM7 26/03/2015 Call 12.760 0.000 0.000 0.000   0 0.003
CCLLN7 26/03/2015 Put 12.760 3.860 3.860 0.000   666 3.935
CCLL69 26/03/2015 Call 12.970 0.000 0.000 0.000   0 0.002
CCLL79 26/03/2015 Put 12.970 4.095 4.095 0.000   0 4.175
CCLM67 26/03/2015 Call 12.980 0.000 0.000 0.000   0 0.002
CCLM77 26/03/2015 Put 12.980 4.080 4.080 0.000   50 4.155
CCLE37 26/03/2015 Call 13.250 0.000 0.000 0.000   0 0.002
CCLE47 26/03/2015 Put 13.250 4.375 4.375 0.000   63 4.450
CCLZW7 23/04/2015 Call 7.250 1.845 1.845 0.000   0 1.775
CCLZX7 23/04/2015 Put 7.250 0.040 0.040 0.000   0 0.060
CCLZY7 23/04/2015 Call 7.500 1.605 1.605 0.000   0 1.535
CCLB18 23/04/2015 Put 7.500 0.060 0.060 0.000   0 0.080
CCLB28 23/04/2015 Call 7.750 1.370 1.370 0.000   0 1.305
CCLB38 23/04/2015 Put 7.750 0.090 0.090 0.000   0 0.105
CCLB48 23/04/2015 Call 8.000 1.145 1.145 0.000   0 1.080
CCLB58 23/04/2015 Put 8.000 0.125 0.125 0.000   0 0.150
CCLB68 23/04/2015 Call 8.250 0.930 0.930 0.000   0 0.870
CCLB78 23/04/2015 Put 8.250 0.175 0.175 0.000   0 0.205
CCLB88 23/04/2015 Call 8.500 0.735 0.735 0.000   0 0.675
CCLB98 23/04/2015 Put 8.500 0.245 0.245 0.000   0 0.280
CCLBF8 23/04/2015 Call 8.750 0.560 0.560 0.000   0 0.510
CCLBG8 23/04/2015 Put 8.750 0.335 0.335 0.000   0 0.380
CCLBH8 23/04/2015 Call 9.000 0.410 0.410 0.000   0 0.370
CCLBI8 23/04/2015 Put 9.000 0.455 0.455 0.000   0 0.505
CCLBJ8 23/04/2015 Call 9.250 0.290 0.290 0.000   0 0.255
CCLBK8 23/04/2015 Put 9.250 0.600 0.600 0.000   0 0.655
CCLBL8 23/04/2015 Call 9.500 0.195 0.195 0.000   0 0.170
CCLBM8 23/04/2015 Put 9.500 0.770 0.770 0.000   0 0.830
CCLBO8 23/04/2015 Call 9.750 0.125 0.125 0.000   50 0.110
CCLBP8 23/04/2015 Put 9.750 0.965 0.965 0.000   0 1.025
CCLBQ8 23/04/2015 Call 10.000 0.080 0.080 0.000   0 0.070
CCLBR8 23/04/2015 Put 10.000 1.180 1.180 0.000   0 1.245
CCLBS8 23/04/2015 Call 10.250 0.050 0.050 0.000   0 0.045
CCLBT8 23/04/2015 Put 10.250 1.415 1.415 0.000   0 1.480
CCLBU8 23/04/2015 Call 10.500 0.030 0.030 0.000   0 0.030
CCLBV8 23/04/2015 Put 10.500 1.650 1.650 0.000   0 1.725
CCLBW8 23/04/2015 Call 10.750 0.020 0.020 0.000   0 0.020
CCLBX8 23/04/2015 Put 10.750 1.895 1.895 0.000   0 1.970
CCLBY8 23/04/2015 Call 11.000 0.000 0.000 0.000   0 0.015
CCLBZ8 23/04/2015 Put 11.000 0.000 0.000 0.000   0 2.215
CCLC78 23/04/2015 Call 11.250 0.000 0.000 0.000   0 0.009
CCLC88 23/04/2015 Put 11.250 0.000 0.000 0.000   0 2.465
CCLZA7 25/06/2015 Call 6.720 0.000 0.000 0.000   0 2.305
CCLZB7 25/06/2015 Put 6.720 0.000 0.000 0.000   0 0.055
CCLK97 25/06/2015 Call 6.970 0.000 0.000 0.000   0 2.060
CCLKA7 25/06/2015 Put 6.970 0.000 0.000 0.000   0 0.070
CCLUM7 25/06/2015 Call 7.220 1.885 1.885 0.000   0 1.825
CCLUN7 25/06/2015 Put 7.220 0.060 0.060 0.000   0 0.085
CCLK77 25/06/2015 Call 7.460 1.660 1.660 0.000   0 1.595
CCLK87 25/06/2015 Put 7.460 0.090 0.090 0.000   0 0.110
CCLQT7 25/06/2015 Call 7.710 1.430 1.430 0.000   0 1.370
CCLQU7 25/06/2015 Put 7.710 0.120 0.120 0.000   150 0.145
CCLGZ7 25/06/2015 Call 7.960 1.215 1.215 0.000   0 1.150
CCLI17 25/06/2015 Put 7.960 0.165 0.165 0.000   0 0.190
CCLQH7 25/06/2015 Call 8.210 1.005 1.005 0.000   0 0.950
CCLQI7 25/06/2015 Put 8.210 0.225 0.225 0.000   180 0.250
CCLGX7 25/06/2015 Call 8.460 0.815 0.815 0.000   5,267 0.765
CCLGY7 25/06/2015 Put 8.460 0.300 0.300 0.000   30 0.330
CCLQV7 25/06/2015 Call 8.710 0.645 0.645 0.000   0 0.605
CCLQW7 25/06/2015 Put 8.710 0.390 0.390 0.000   0 0.425
CCLYB9 25/06/2015 Call 8.960 0.500 0.500 0.000   340 0.465
CCLYC9 25/06/2015 Put 8.960 0.500 0.500 0.000   45 0.545
CCLQJ7 25/06/2015 Call 9.210 0.375 0.375 0.000   1,090 0.345
CCLQK7 25/06/2015 Put 9.210 0.635 0.635 0.000   1,000 0.685
CCLRY9 25/06/2015 Call 9.460 0.280 0.280 0.000   220 0.255
CCLRZ9 25/06/2015 Put 9.460 0.790 0.790 0.000   1,078 0.850
CCLQR7 25/06/2015 Call 9.710 0.205 0.205 0.000   1,174 0.185
CCLQS7 25/06/2015 Put 9.710 0.970 0.970 0.000   44 1.035
CCLQ39 25/06/2015 Call 9.960 0.145 0.145 0.000   232 0.130
CCLQ49 25/06/2015 Put 9.960 1.170 1.170 0.000   45 1.235
CCLQL7 25/06/2015 Call 10.200 0.105 0.105 0.000   0 0.095
CCLQM7 25/06/2015 Put 10.200 1.380 1.380 0.000   0 1.445
CCLNP9 25/06/2015 Call 10.450 0.070 0.070 0.000   0 0.065
CCLNQ9 25/06/2015 Put 10.450 1.610 1.610 0.000   0 1.680
CCLQP7 25/06/2015 Call 10.700 0.050 0.050 0.000   0 0.045
CCLQQ7 25/06/2015 Put 10.700 1.850 1.850 0.000   0 1.920
CCLK48 25/06/2015 Call 10.950 0.000 0.000 0.000   0 0.035
CCLK58 25/06/2015 Put 10.950 0.000 0.000 0.000   10 2.170
CCLWR7 25/06/2015 Call 10.960 0.035 0.035 0.000   0 0.035
CCLWQ7 25/06/2015 Put 10.960 2.010 2.010 0.000   0 2.085
CCLQN7 25/06/2015 Call 11.200 0.000 0.000 0.000   0 0.025
CCLQO7 25/06/2015 Put 11.200 0.000 0.000 0.000   0 2.415
CCLWS7 25/06/2015 Call 11.210 0.020 0.020 0.000   0 0.025
CCLWT7 25/06/2015 Put 11.210 2.250 2.250 0.000   0 2.325
CCLJM8 25/06/2015 Call 11.450 0.015 0.015 0.000   0 0.015
CCLJN8 25/06/2015 Put 11.450 2.585 2.585 0.000   0 2.665
CCLJO8 25/06/2015 Call 11.950 0.006 0.006 0.000   0 0.008
CCLJP8 25/06/2015 Put 11.950 3.080 3.080 0.000   54 3.160
CCLJW8 25/06/2015 Call 12.440 0.002 0.002 0.000   0 0.004
CCLJX8 25/06/2015 Put 12.440 3.570 3.570 0.000   25 3.645
CCLJQ8 25/06/2015 Call 12.940 0.001 0.001 0.000   0 0.002
CCLJR8 25/06/2015 Put 12.940 4.065 4.065 0.000   0 4.140
CCLJI8 25/06/2015 Call 13.440 0.000 0.000 0.000   0 0.001
CCLJJ8 25/06/2015 Put 13.440 4.560 4.560 0.000   0 4.640
CCLZC7 24/09/2015 Call 6.750 0.000 0.000 0.000   0 2.275
CCLZD7 24/09/2015 Put 6.750 0.000 0.000 0.000   0 0.095
CCLKB7 24/09/2015 Call 7.000 0.000 0.000 0.000   0 2.035
CCLKC7 24/09/2015 Put 7.000 0.000 0.000 0.000   198 0.120
CCLWY7 24/09/2015 Call 7.250 1.860 1.860 0.000   0 1.800
CCLWZ7 24/09/2015 Put 7.250 0.115 0.115 0.000   0 0.150
CCLI47 24/09/2015 Call 7.500 1.635 1.635 0.000   0 1.575
CCLI57 24/09/2015 Put 7.500 0.160 0.160 0.000   0 0.190
CCLX77 24/09/2015 Call 7.750 1.420 1.420 0.000   0 1.360
CCLX87 24/09/2015 Put 7.750 0.210 0.210 0.000   300 0.245
CCLI67 24/09/2015 Call 8.000 1.215 1.215 0.000   0 1.155
CCLI77 24/09/2015 Put 8.000 0.275 0.275 0.000   10 0.310
CCLX57 24/09/2015 Call 8.250 1.025 1.025 0.000   0 0.970
CCLX67 24/09/2015 Put 8.250 0.355 0.355 0.000   0 0.390
CCLI27 24/09/2015 Call 8.500 0.855 0.855 0.000   0 0.800
CCLI37 24/09/2015 Put 8.500 0.455 0.455 0.000   30 0.485
CCLX97 24/09/2015 Call 8.750 0.700 0.700 0.000   0 0.650
CCLXA7 24/09/2015 Put 8.750 0.565 0.565 0.000   0 0.600
CCLXY9 24/09/2015 Call 9.000 0.570 0.570 0.000   60 0.525
CCLXZ9 24/09/2015 Put 9.000 0.695 0.695 0.000   0 0.735
CCLCG8 24/09/2015 Call 9.010 0.500 0.500 0.000   0 0.460
CCLCH8 24/09/2015 Put 9.010 0.690 0.690 0.000   0 0.730
CCLX37 24/09/2015 Call 9.250 0.450 0.450 0.000   0 0.415
CCLX47 24/09/2015 Put 9.250 0.835 0.835 0.000   0 0.880
CCLCJ8 24/09/2015 Call 9.260 0.395 0.395 0.000   0 0.360
CCLCI8 24/09/2015 Put 9.260 0.830 0.830 0.000   0 0.875
CCLS19 24/09/2015 Call 9.500 0.350 0.350 0.000   0 0.325
CCLS29 24/09/2015 Put 9.500 0.990 0.990 0.000   60 1.045
CCLCK8 24/09/2015 Call 9.510 0.310 0.310 0.000   0 0.280
CCLCL8 24/09/2015 Put 9.510 0.985 0.985 0.000   0 1.035
CCLXB7 24/09/2015 Call 9.750 0.270 0.270 0.000   0 0.245
CCLXC7 24/09/2015 Put 9.750 1.165 1.165 0.000   0 1.220
CCLCN8 24/09/2015 Call 9.760 0.240 0.240 0.000   0 0.215
CCLCM8 24/09/2015 Put 9.760 1.160 1.160 0.000   0 1.210
CCLEQ9 24/09/2015 Call 10.000 0.205 0.205 0.000   0 0.185
CCLER9 24/09/2015 Put 10.000 1.350 1.350 0.000   30 1.410
CCLCO8 24/09/2015 Call 10.010 0.180 0.180 0.000   0 0.165
CCLCP8 24/09/2015 Put 10.010 1.345 1.345 0.000   300 1.400
CCLX17 24/09/2015 Call 10.250 0.155 0.155 0.000   0 0.140
CCLX27 24/09/2015 Put 10.250 1.555 1.555 0.000   0 1.610
CCLEG9 24/09/2015 Call 10.500 0.115 0.115 0.000   0 0.105
CCLEH9 24/09/2015 Put 10.500 1.765 1.765 0.000   0 1.825
CCLXD7 24/09/2015 Call 10.750 0.085 0.085 0.000   0 0.080
CCLXF7 24/09/2015 Put 10.750 1.990 1.990 0.000   0 2.055
CCLEO9 24/09/2015 Call 11.000 0.000 0.000 0.000   0 0.060
CCLEP9 24/09/2015 Put 11.000 0.000 0.000 0.000   0 2.285
CCLC98 24/09/2015 Call 11.250 0.000 0.000 0.000   0 0.045
CCLCF8 24/09/2015 Put 11.250 0.000 0.000 0.000   0 2.525
CCLE99 24/09/2015 Call 11.500 0.030 0.030 0.000   0 0.035
CCLEF9 24/09/2015 Put 11.500 2.695 2.695 0.000   0 2.770
CCLE59 24/09/2015 Call 12.000 0.015 0.015 0.000   0 0.020
CCLE69 24/09/2015 Put 12.000 3.180 3.180 0.000   1,095 3.255
CCLEM9 24/09/2015 Call 12.500 0.008 0.008 0.000   10 0.015
CCLEN9 24/09/2015 Put 12.500 3.665 3.665 0.000   0 3.745
CCLE39 24/09/2015 Call 13.000 0.004 0.004 0.000   0 0.009
CCLE49 24/09/2015 Put 13.000 4.155 4.155 0.000   0 4.235
CCLEI9 24/09/2015 Call 13.500 0.002 0.002 0.000   0 0.005
CCLEJ9 24/09/2015 Put 13.500 4.645 4.645 0.000   0 4.720
CCLT77 17/12/2015 Call 6.970 2.105 2.105 0.000   0 2.030
CCLT87 17/12/2015 Put 6.970 0.008 0.008 0.000   0 0.010
CCLR87 17/12/2015 Call 7.460 1.635 1.635 0.000   0 1.560
CCLR97 17/12/2015 Put 7.460 0.035 0.035 0.000   0 0.040
CCLYK7 17/12/2015 Call 7.710 1.405 1.405 0.000   0 1.340
CCLYL7 17/12/2015 Put 7.710 0.065 0.065 0.000   0 0.075
CCLR47 17/12/2015 Call 7.960 1.195 1.195 0.000   0 1.130
CCLR57 17/12/2015 Put 7.960 0.110 0.110 0.000   0 0.125
CCLXM7 17/12/2015 Call 8.210 1.005 1.005 0.000   0 0.945
CCLXN7 17/12/2015 Put 8.210 0.175 0.175 0.000   0 0.200
CCLRF7 17/12/2015 Call 8.460 0.835 0.835 0.000   0 0.785
CCLRG7 17/12/2015 Put 8.460 0.265 0.265 0.000   0 0.295
CCLXI7 17/12/2015 Call 8.710 0.690 0.690 0.000   0 0.645
CCLXJ7 17/12/2015 Put 8.710 0.375 0.375 0.000   0 0.415
CCLR27 17/12/2015 Call 8.960 0.560 0.560 0.000   0 0.525
CCLR37 17/12/2015 Put 8.960 0.510 0.510 0.000   0 0.560
CCLXK7 17/12/2015 Call 9.210 0.455 0.455 0.000   0 0.425
CCLXL7 17/12/2015 Put 9.210 0.670 0.670 0.000   0 0.725
CCLS39 17/12/2015 Call 9.460 0.365 0.365 0.000   0 0.335
CCLS49 17/12/2015 Put 9.460 0.850 0.850 0.000   70 0.910
CCLXG7 17/12/2015 Call 9.710 0.290 0.290 0.000   0 0.265
CCLXH7 17/12/2015 Put 9.710 1.045 1.045 0.000   0 1.110
CCLQ59 17/12/2015 Call 9.960 0.230 0.230 0.000   0 0.210
CCLQ69 17/12/2015 Put 9.960 1.255 1.255 0.000   45 1.320
CCLC18 17/12/2015 Call 10.200 0.180 0.180 0.000   0 0.165
CCLC28 17/12/2015 Put 10.200 1.465 1.465 0.000   0 1.535
CCLQZ7 17/12/2015 Call 10.450 0.140 0.140 0.000   0 0.125
CCLR17 17/12/2015 Put 10.450 1.695 1.695 0.000   0 1.765
CCLR67 17/12/2015 Call 10.950 0.080 0.080 0.000   0 0.070
CCLR77 17/12/2015 Put 10.950 2.165 2.165 0.000   0 2.240
CCLQX7 17/12/2015 Call 11.450 0.045 0.045 0.000   0 0.040
CCLQY7 17/12/2015 Put 11.450 2.645 2.645 0.000   0 2.720
CCLTX7 17/12/2015 Call 11.950 0.025 0.025 0.000   0 0.020
CCLTY7 17/12/2015 Put 11.950 3.135 3.135 0.000   0 3.210
CCLYK8 17/12/2015 Call 12.440 0.010 0.010 0.000   9 0.010
CCLYL8 17/12/2015 Put 12.440 3.615 3.615 0.000   0 3.690
CCLYM7 23/03/2016 Call 6.500 2.575 2.575 0.000   0 2.495
CCLYN7 23/03/2016 Put 6.500 0.045 0.045 0.000   0 0.050
CCLXQ7 23/03/2016 Call 7.000 2.080 2.080 0.000   0 2.000
CCLXR7 23/03/2016 Put 7.000 0.110 0.110 0.000   32 0.120
CCLXZ7 23/03/2016 Call 7.500 1.610 1.610 0.000   0 1.535
CCLY17 23/03/2016 Put 7.500 0.215 0.215 0.000   0 0.230
CCLXS7 23/03/2016 Call 8.000 1.195 1.195 0.000   0 1.130
CCLXT7 23/03/2016 Put 8.000 0.370 0.370 0.000   0 0.400
CCLXU7 23/03/2016 Call 8.500 0.865 0.865 0.000   0 0.815
CCLXV7 23/03/2016 Put 8.500 0.590 0.590 0.000   0 0.625
CCLXO7 23/03/2016 Call 9.000 0.615 0.615 0.000   0 0.575
CCLXP7 23/03/2016 Put 9.000 0.860 0.860 0.000   0 0.910
CCLY67 23/03/2016 Call 9.500 0.425 0.425 0.000   0 0.395
CCLY77 23/03/2016 Put 9.500 1.190 1.190 0.000   0 1.245
CCLXW7 23/03/2016 Call 10.000 0.290 0.290 0.000   0 0.270
CCLXY7 23/03/2016 Put 10.000 1.560 1.560 0.000   0 1.620
CCLY47 23/03/2016 Call 10.500 0.190 0.190 0.000   0 0.175
CCLY57 23/03/2016 Put 10.500 1.965 1.965 0.000   0 2.030
CCLY27 23/03/2016 Call 11.000 0.125 0.125 0.000   0 0.115
CCLY37 23/03/2016 Put 11.000 2.395 2.395 0.000   0 2.465
CCLC38 23/03/2016 Call 11.500 0.080 0.080 0.000   0 0.070
CCLC48 23/03/2016 Put 11.500 2.845 2.845 0.000   0 2.920
CCLY19 23/06/2016 Call 9.000 0.840 0.840 0.000   0 0.800
CCLY29 23/06/2016 Put 9.000 0.865 0.865 0.000   260 0.910
CCLS59 23/06/2016 Call 9.500 0.655 0.655 0.000   0 0.625
CCLS69 23/06/2016 Put 9.500 1.220 1.220 0.000   20 1.275
CCLV89 22/12/2016 Call 10.000 0.580 0.580 0.000   85 0.550
CCLV99 22/12/2016 Put 10.000 1.735 1.735 0.000   0 1.790
CCLMX7 22/12/2016 Call 10.500 0.455 0.455 0.000   0 0.430
CCLMW7 22/12/2016 Put 10.500 2.120 2.120 0.000   0 2.180
CCLMY7 22/12/2016 Call 11.000 0.355 0.355 0.000   0 0.335
CCLMZ7 22/12/2016 Put 11.000 2.530 2.530 0.000   0 2.595
CCLVC9 22/12/2016 Call 14.500 0.055 0.055 0.000   100 0.050
CCLVN9 22/12/2016 Put 14.500 5.715 5.715 0.000   0 5.785

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.