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 8.720 Down -0.040 8.710 8.720 8.650 8.740 8.610 529,729 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLYW7 30/10/2014 Call 6.750 1.985 1.985 0.000   0 2.015
CCLYX7 30/10/2014 Put 6.750 0.000 0.000 0.000   0 0.000
CCLY87 30/10/2014 Call 7.000 1.735 1.735 0.000   0 1.765
CCLY97 30/10/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CCLUG7 30/10/2014 Call 7.250 1.485 1.485 0.000   69 1.515
CCLUH7 30/10/2014 Put 7.250 0.001 0.001 0.000   0 0.001
CCLRP7 30/10/2014 Call 7.500 1.235 1.235 0.000   0 1.265
CCLRQ7 30/10/2014 Put 7.500 0.002 0.002 0.000   0 0.002
CCLNV7 30/10/2014 Call 7.750 0.900 1.040 0.000   257 1.020
CCLNW7 30/10/2014 Put 7.750 0.006 0.006 0.000   70 0.006
CCLNP7 30/10/2014 Call 8.000 0.655 0.795 0.000   150 0.780
CCLNQ7 30/10/2014 Put 8.000 0.005 0.040 0.000   2,610 0.015
CCLN97 30/10/2014 Call 8.250 0.440 0.555 0.000   0 0.550
CCLNK7 30/10/2014 Put 8.250 0.040 0.040 0.000   876 0.035
CCLPK7 30/10/2014 Call 8.500 0.265 0.315 0.000   120 0.345
CCLPL7 30/10/2014 Put 8.500 0.060 0.090 0.000   2,108 0.075
CCLNX7 30/10/2014 Call 8.750 0.120 0.160 0.000   999 0.185
CCLNY7 30/10/2014 Put 8.750 0.160 0.200 0.000   818 0.155
CCLVV7 30/10/2014 Call 8.760 0.155 0.155 0.000   35 0.180
CCLVW7 30/10/2014 Put 8.760 0.195 0.195 0.000   130 0.160
CCLNN7 30/10/2014 Call 9.000 0.070 0.070 0.000   577 0.080
CCLNO7 30/10/2014 Put 9.000 0.305 0.390 0.000   1,260 0.300
CCLVU7 30/10/2014 Call 9.010 0.070 0.070 0.000   22 0.075
CCLVT7 30/10/2014 Put 9.010 0.355 0.355 0.000   400 0.305
CCLP47 30/10/2014 Call 9.250 0.025 0.025 0.000   5,356 0.025
CCLP57 30/10/2014 Put 9.250 0.500 0.615 0.000   647 0.505
CCLUE7 30/10/2014 Call 9.260 0.025 0.025 0.000   0 0.025
CCLUF7 30/10/2014 Put 9.260 0.565 0.565 0.000   610 0.510
CCLNR7 30/10/2014 Call 9.500 0.000 0.035 0.000   1,837 0.007
CCLNS7 30/10/2014 Put 9.500 0.730 0.870 0.000   665 0.740
CCLN77 30/10/2014 Call 9.750 0.003 0.003 0.000   1,753 0.001
CCLN87 30/10/2014 Put 9.750 0.980 1.120 0.000   126 0.990
CCLP87 30/10/2014 Call 10.000 0.001 0.001 0.000   468 0.000
CCLP97 30/10/2014 Put 10.000 1.275 1.275 0.000   150 1.240
CCLUC7 30/10/2014 Call 10.010 0.001 0.001 0.000   0 0.000
CCLUD7 30/10/2014 Put 10.010 1.280 1.280 0.000   25 1.245
CCLP27 30/10/2014 Call 10.250 0.000 0.000 0.000   30 0.000
CCLP37 30/10/2014 Put 10.250 1.520 1.520 0.000   5 1.490
CCLWD7 30/10/2014 Call 10.260 0.000 0.000 0.000   0 0.000
CCLWC7 30/10/2014 Put 10.260 1.530 1.530 0.000   0 1.500
CCLNT7 30/10/2014 Call 10.500 0.000 0.000 0.000   530 0.000
CCLNU7 30/10/2014 Put 10.500 1.770 1.770 0.000   0 1.740
CCLWK7 30/10/2014 Call 10.510 0.000 0.000 0.000   0 0.000
CCLWL7 30/10/2014 Put 10.510 1.775 1.775 0.000   120 1.750
CCLNL7 30/10/2014 Call 10.750 0.000 0.000 0.000   500 0.000
CCLNM7 30/10/2014 Put 10.750 2.020 2.020 0.000   0 1.990
CCLWN7 30/10/2014 Call 10.760 0.000 0.000 0.000   0 0.000
CCLWM7 30/10/2014 Put 10.760 2.025 2.025 0.000   50 2.000
CCLP67 30/10/2014 Call 11.000 0.000 0.000 0.000   0 0.000
CCLP77 30/10/2014 Put 11.000 2.270 2.270 0.000   0 2.240
CCLWO7 30/10/2014 Call 11.010 0.000 0.000 0.000   0 0.000
CCLWP7 30/10/2014 Put 11.010 2.275 2.275 0.000   0 2.250
CCLNZ7 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
CCLP17 30/10/2014 Put 11.250 2.520 2.520 0.000   0 2.495
CCLU27 30/10/2014 Call 11.260 0.000 0.000 0.000   0 0.000
CCLU37 30/10/2014 Put 11.260 2.525 2.525 0.000   0 2.500
CCLRJ7 30/10/2014 Call 11.500 0.000 0.000 0.000   0 0.000
CCLRK7 30/10/2014 Put 11.500 2.770 2.770 0.000   0 2.745
CCLU57 30/10/2014 Call 11.510 0.000 0.000 0.000   0 0.000
CCLU47 30/10/2014 Put 11.510 2.775 2.775 0.000   95 2.750
CCLTD7 30/10/2014 Call 11.760 0.000 0.000 0.000   0 0.000
CCLTE7 30/10/2014 Put 11.760 3.025 3.025 0.000   255 2.995
CCLU67 30/10/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLU77 30/10/2014 Put 12.010 3.275 3.275 0.000   220 3.245
CCLU97 30/10/2014 Call 12.260 0.000 0.000 0.000   0 0.000
CCLU87 30/10/2014 Put 12.260 3.525 3.525 0.000   0 3.495
CCLUQ7 30/10/2014 Call 15.010 0.000 0.000 0.000   0 0.000
CCLUR7 30/10/2014 Put 15.010 6.275 6.275 0.000   30 6.240
CCLT97 30/10/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLTA7 30/10/2014 Put 15.510 6.775 6.775 0.000   140 6.740
CCLYZ7 27/11/2014 Call 6.750 2.000 2.000 0.000   0 2.030
CCLZ17 27/11/2014 Put 6.750 0.008 0.008 0.000   0 0.008
CCLYA7 27/11/2014 Call 7.000 1.755 1.755 0.000   0 1.780
CCLYB7 27/11/2014 Put 7.000 0.015 0.015 0.000   0 0.015
CCLUI7 27/11/2014 Call 7.250 1.510 1.510 0.000   0 1.540
CCLUJ7 27/11/2014 Put 7.250 0.025 0.025 0.000   0 0.020
CCLRR7 27/11/2014 Call 7.500 1.270 1.270 0.000   294 1.300
CCLRS7 27/11/2014 Put 7.500 0.035 0.035 0.000   100 0.030
CCLQ37 27/11/2014 Call 7.750 1.035 1.035 0.000   0 1.065
CCLQ47 27/11/2014 Put 7.750 0.050 0.050 0.000   50 0.045
CCLQB7 27/11/2014 Call 8.000 0.720 0.860 0.000   299 0.845
CCLQC7 27/11/2014 Put 8.000 0.075 0.075 0.000   493 0.070
CCLPQ7 27/11/2014 Call 8.250 0.560 0.630 0.000   0 0.635
CCLPR7 27/11/2014 Put 8.250 0.100 0.135 0.000   80 0.110
CCLQ77 27/11/2014 Call 8.500 0.385 0.435 0.000   0 0.455
CCLQ87 27/11/2014 Put 8.500 0.165 0.205 0.000   450 0.175
CCLZQ7 27/11/2014 Call 8.510 0.420 0.420 0.000   0 0.445
CCLZR7 27/11/2014 Put 8.510 0.195 0.195 0.000   0 0.175
CCLQD7 27/11/2014 Call 8.750 0.245 0.290 0.000   1,019 0.300
CCLQE7 27/11/2014 Put 8.750 0.270 0.310 0.000   434 0.275
CCLZP7 27/11/2014 Call 8.760 0.275 0.275 0.000   0 0.295
CCLZO7 27/11/2014 Put 8.760 0.300 0.300 0.000   0 0.275
CCLPU7 27/11/2014 Call 9.000 0.140 0.180 0.000   644 0.190
CCLPV7 27/11/2014 Put 9.000 0.410 0.460 0.000   1,368 0.410
CCLW77 27/11/2014 Call 9.010 0.170 0.170 0.000   20 0.185
CCLW67 27/11/2014 Put 9.010 0.440 0.440 0.000   1,034 0.415
CCLPW7 27/11/2014 Call 9.250 0.070 0.115 0.000   2,038 0.110
CCLPX7 27/11/2014 Put 9.250 0.585 0.650 0.000   1,075 0.585
CCLVZ7 27/11/2014 Call 9.260 0.100 0.100 0.000   0 0.110
CCLW17 27/11/2014 Put 9.260 0.620 0.620 0.000   770 0.590
CCLQ57 27/11/2014 Call 9.500 0.025 0.070 0.000   3,441 0.060
CCLQ67 27/11/2014 Put 9.500 0.790 0.855 0.000   444 0.790
CCLW37 27/11/2014 Call 9.510 0.055 0.055 0.000   106 0.060
CCLW27 27/11/2014 Put 9.510 0.825 0.825 0.000   295 0.795
CCLQF7 27/11/2014 Call 9.750 0.030 0.030 0.000   800 0.035
CCLQG7 27/11/2014 Put 9.750 0.990 1.130 0.000   90 1.020
CCLW47 27/11/2014 Call 9.760 0.030 0.030 0.000   0 0.035
CCLW57 27/11/2014 Put 9.760 1.050 1.050 0.000   100 1.020
CCLPO7 27/11/2014 Call 10.000 0.020 0.020 0.000   3,294 0.020
CCLPP7 27/11/2014 Put 10.000 1.285 1.285 0.000   0 1.255
CCLT27 27/11/2014 Call 10.010 0.020 0.020 0.000   0 0.020
CCLT17 27/11/2014 Put 10.010 1.285 1.285 0.000   190 1.255
CCLPY7 27/11/2014 Call 10.250 0.010 0.010 0.000   0 0.010
CCLPZ7 27/11/2014 Put 10.250 1.525 1.525 0.000   0 1.500
CCLT37 27/11/2014 Call 10.260 0.010 0.010 0.000   0 0.010
CCLT47 27/11/2014 Put 10.260 1.525 1.525 0.000   0 1.495
CCLQ17 27/11/2014 Call 10.500 0.006 0.006 0.000   1,711 0.006
CCLQ27 27/11/2014 Put 10.500 1.775 1.775 0.000   0 1.745
CCLT67 27/11/2014 Call 10.510 0.006 0.006 0.000   0 0.006
CCLT57 27/11/2014 Put 10.510 1.765 1.765 0.000   240 1.745
CCLQ97 27/11/2014 Call 10.750 0.003 0.003 0.000   600 0.003
CCLQA7 27/11/2014 Put 10.750 2.020 2.020 0.000   0 1.995
CCLUO7 27/11/2014 Call 10.760 0.003 0.003 0.000   0 0.003
CCLUP7 27/11/2014 Put 10.760 2.010 2.010 0.000   50 1.990
CCLPS7 27/11/2014 Call 11.000 0.002 0.002 0.000   0 0.002
CCLPT7 27/11/2014 Put 11.000 2.270 2.270 0.000   0 2.245
CCLTJ7 27/11/2014 Call 11.010 0.002 0.002 0.000   0 0.002
CCLTK7 27/11/2014 Put 11.010 2.260 2.260 0.000   0 2.240
CCLPM7 27/11/2014 Call 11.250 0.001 0.001 0.000   0 0.001
CCLPN7 27/11/2014 Put 11.250 2.520 2.520 0.000   0 2.495
CCLTF7 27/11/2014 Call 11.260 0.001 0.001 0.000   0 0.001
CCLTG7 27/11/2014 Put 11.260 2.505 2.505 0.000   0 2.490
CCLRL7 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
CCLRM7 27/11/2014 Put 11.500 2.770 2.770 0.000   0 2.745
CCLTI7 27/11/2014 Call 11.510 0.000 0.000 0.000   0 0.000
CCLTH7 27/11/2014 Put 11.510 2.755 2.755 0.000   80 2.735
CCLTL7 27/11/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLTM7 27/11/2014 Put 12.010 3.250 3.250 0.000   20 3.225
CCLTO7 27/11/2014 Call 13.010 0.000 0.000 0.000   0 0.000
CCLTN7 27/11/2014 Put 13.010 4.245 4.245 0.000   247 4.220
CCLTP7 27/11/2014 Call 14.510 0.000 0.000 0.000   0 0.000
CCLTQ7 27/11/2014 Put 14.510 5.745 5.745 0.000   420 5.715
CCLUS7 27/11/2014 Call 15.010 0.000 0.000 0.000   0 0.000
CCLUT7 27/11/2014 Put 15.010 6.240 6.240 0.000   48 6.210
CCLWE7 27/11/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLWF7 27/11/2014 Put 15.510 6.740 6.740 0.000   321 6.710
CCLZ27 18/12/2014 Call 6.720 2.045 2.045 0.000   0 2.080
CCLZ37 18/12/2014 Put 6.720 0.004 0.004 0.000   0 0.009
CCLYI7 18/12/2014 Call 6.970 1.800 1.800 0.000   0 1.835
CCLYJ7 18/12/2014 Put 6.970 0.009 0.009 0.000   0 0.015
CCLJU7 18/12/2014 Call 7.220 1.560 1.560 0.000   104 1.590
CCLJV7 18/12/2014 Put 7.220 0.020 0.020 0.000   449 0.025
CCLJW7 18/12/2014 Call 7.460 1.335 1.335 0.000   0 1.360
CCLJX7 18/12/2014 Put 7.460 0.030 0.030 0.000   0 0.040
CCLJY7 18/12/2014 Call 7.710 1.105 1.105 0.000   150 1.130
CCLJZ7 18/12/2014 Put 7.710 0.040 0.080 0.000   225 0.060
CCLG77 18/12/2014 Call 7.960 0.885 0.885 0.000   0 0.910
CCLG87 18/12/2014 Put 7.960 0.080 0.115 0.000   3,135 0.090
CCLG57 18/12/2014 Call 8.210 0.640 0.710 0.000   150 0.710
CCLG67 18/12/2014 Put 8.210 0.125 0.160 0.000   800 0.135
CCLGL7 18/12/2014 Call 8.460 0.465 0.515 0.000   0 0.525
CCLGM7 18/12/2014 Put 8.460 0.185 0.230 0.210 15 225 0.200
CCLGN7 18/12/2014 Call 8.710 0.315 0.360 0.000   347 0.375
CCLGO7 18/12/2014 Put 8.710 0.290 0.330 0.000   245 0.300
CCLG97 18/12/2014 Call 8.960 0.200 0.245 0.000   1,175 0.250
CCLGK7 18/12/2014 Put 8.960 0.420 0.470 0.000   124 0.425
CCLBT7 18/12/2014 Call 9.210 0.120 0.155 0.000   575 0.160
CCLBU7 18/12/2014 Put 9.210 0.585 0.640 0.000   725 0.590
CCLRU9 18/12/2014 Call 9.460 0.060 0.105 0.085 50 782 0.095
CCLRV9 18/12/2014 Put 9.460 0.780 0.840 0.000   600 0.780
CCLZO9 18/12/2014 Call 9.470 0.090 0.090 0.000   110 0.095
CCLZN9 18/12/2014 Put 9.470 0.805 0.805 0.000   730 0.780
CCLXC9 18/12/2014 Call 9.710 0.025 0.070 0.000   1,150 0.055
CCLXD9 18/12/2014 Put 9.710 0.960 1.100 0.000   160 0.995
CCLQ19 18/12/2014 Call 9.960 0.010 0.045 0.000   306 0.030
CCLQ29 18/12/2014 Put 9.960 1.250 1.250 0.000   209 1.225
CCLZL9 18/12/2014 Call 9.970 0.035 0.035 0.000   515 0.030
CCLZM9 18/12/2014 Put 9.970 1.240 1.240 0.000   810 1.220
CCLSL9 18/12/2014 Call 10.200 0.020 0.020 0.000   456 0.020
CCLSM9 18/12/2014 Put 10.200 1.480 1.480 0.000   6 1.455
CCLD47 18/12/2014 Call 10.210 0.020 0.020 0.000   0 0.020
CCLD57 18/12/2014 Put 10.210 1.465 1.465 0.000   40 1.450
CCLCZ8 18/12/2014 Call 10.450 0.010 0.010 0.000   262 0.010
CCLD18 18/12/2014 Put 10.450 1.720 1.720 0.000   20 1.700
CCLZK9 18/12/2014 Call 10.460 0.010 0.010 0.000   0 0.010
CCLZJ9 18/12/2014 Put 10.460 1.705 1.705 0.000   95 1.690
CCLSB9 18/12/2014 Call 10.700 0.007 0.007 0.000   0 0.006
CCLSC9 18/12/2014 Put 10.700 1.970 1.970 0.000   0 1.945
CCLD67 18/12/2014 Call 10.710 0.007 0.007 0.000   70 0.006
CCLD77 18/12/2014 Put 10.710 1.950 1.950 0.000   300 1.935
CCLDK8 18/12/2014 Call 10.950 0.004 0.004 0.000   750 0.003
CCLDL8 18/12/2014 Put 10.950 2.220 2.220 0.000   0 2.195
CCLZH9 18/12/2014 Call 10.960 0.004 0.004 0.000   85 0.003
CCLZI9 18/12/2014 Put 10.960 2.195 2.195 0.000   2,533 2.180
CCLSJ9 18/12/2014 Call 11.200 0.002 0.002 0.000   0 0.002
CCLSK9 18/12/2014 Put 11.200 2.470 2.470 0.000   0 2.445
CCLC47 18/12/2014 Call 11.210 0.002 0.002 0.000   0 0.002
CCLC57 18/12/2014 Put 11.210 2.440 2.440 0.000   340 2.425
CCLD28 18/12/2014 Call 11.450 0.001 0.001 0.000   70 0.001
CCLD38 18/12/2014 Put 11.450 2.720 2.720 0.000   20 2.695
CCLC37 18/12/2014 Call 11.460 0.001 0.001 0.000   0 0.001
CCLC27 18/12/2014 Put 11.460 2.685 2.685 0.000   191 2.675
CCLSD9 18/12/2014 Call 11.700 0.001 0.001 0.000   0 0.000
CCLSE9 18/12/2014 Put 11.700 2.970 2.970 0.000   0 2.945
CCLBZ7 18/12/2014 Call 11.710 0.001 0.001 0.000   0 0.000
CCLC17 18/12/2014 Put 11.710 2.935 2.935 0.000   180 2.925
CCLDM8 18/12/2014 Call 11.950 0.000 0.000 0.000   207 0.000
CCLDN8 18/12/2014 Put 11.950 3.220 3.220 0.000   20 3.195
CCLZG9 18/12/2014 Call 11.960 0.000 0.000 0.000   30 0.000
CCLZF9 18/12/2014 Put 11.960 3.185 3.185 0.000   176 3.170
CCLSH9 18/12/2014 Call 12.190 0.000 0.000 0.000   183 0.000
CCLSI9 18/12/2014 Put 12.190 3.460 3.460 0.000   0 3.430
CCLD87 18/12/2014 Call 12.200 0.000 0.000 0.000   0 0.000
CCLD97 18/12/2014 Put 12.200 3.420 3.420 0.000   135 3.410
CCLD48 18/12/2014 Call 12.440 0.000 0.000 0.000   122 0.000
CCLD58 18/12/2014 Put 12.440 3.710 3.710 0.000   0 3.680
CCLZD9 18/12/2014 Call 12.450 0.000 0.000 0.000   0 0.000
CCLZE9 18/12/2014 Put 12.450 3.670 3.670 0.000   2,238 3.660
CCLSF9 18/12/2014 Call 12.690 0.000 0.000 0.000   70 0.000
CCLSG9 18/12/2014 Put 12.690 3.960 3.960 0.000   0 3.930
CCLDL7 18/12/2014 Call 12.700 0.000 0.000 0.000   0 0.000
CCLDK7 18/12/2014 Put 12.700 3.920 3.920 0.000   20 3.905
CCLDO8 18/12/2014 Call 12.940 0.000 0.000 0.000   250 0.000
CCLDP8 18/12/2014 Put 12.940 4.210 4.210 0.000   0 4.180
CCLM87 18/12/2014 Call 12.950 0.000 0.000 0.000   0 0.000
CCLM97 18/12/2014 Put 12.950 4.170 4.170 0.000   90 4.155
CCLSN9 18/12/2014 Call 13.190 0.000 0.000 0.000   100 0.000
CCLTN9 18/12/2014 Put 13.190 4.460 4.460 0.000   0 4.430
CCLD68 18/12/2014 Call 13.440 0.000 0.000 0.000   300 0.000
CCLD78 18/12/2014 Put 13.440 4.710 4.710 0.000   0 4.680
CCLD88 18/12/2014 Call 13.940 0.000 0.000 0.000   40 0.000
CCLD98 18/12/2014 Put 13.940 5.210 5.210 0.000   0 5.180
CCLDQ8 18/12/2014 Call 14.430 0.000 0.000 0.000   40 0.000
CCLDR8 18/12/2014 Put 14.430 5.700 5.700 0.000   0 5.670
CCLE18 18/12/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLE28 18/12/2014 Put 14.930 6.200 6.200 0.000   0 6.170
CCLZN7 18/12/2014 Call 15.450 0.000 0.000 0.000   0 0.000
CCLZM7 18/12/2014 Put 15.450 6.660 6.660 0.000   0 6.635
CCLZK7 18/12/2014 Call 15.700 0.000 0.000 0.000   0 0.000
CCLZL7 18/12/2014 Put 15.700 6.905 6.905 0.000   0 6.880
CCLZJ7 18/12/2014 Call 15.950 0.000 0.000 0.000   0 0.000
CCLZI7 18/12/2014 Put 15.950 7.155 7.155 0.000   0 7.130
CCLZ47 29/01/2015 Call 6.750 2.040 2.040 0.000   0 2.075
CCLZ57 29/01/2015 Put 6.750 0.010 0.010 0.000   300 0.020
CCLYC7 29/01/2015 Call 7.000 1.800 1.800 0.000   0 1.830
CCLYD7 29/01/2015 Put 7.000 0.020 0.020 0.000   300 0.030
CCLUK7 29/01/2015 Call 7.250 1.565 1.565 0.000   0 1.595
CCLUL7 29/01/2015 Put 7.250 0.030 0.030 0.000   70 0.040
CCLSM7 29/01/2015 Call 7.500 1.335 1.335 0.000   0 1.365
CCLSN7 29/01/2015 Put 7.500 0.035 0.075 0.000   450 0.055
CCLS67 29/01/2015 Call 7.750 1.115 1.115 0.000   0 1.140
CCLS77 29/01/2015 Put 7.750 0.065 0.100 0.000   0 0.080
CCLSW7 29/01/2015 Call 8.000 0.905 0.905 0.000   0 0.935
CCLSX7 29/01/2015 Put 8.000 0.105 0.145 0.000   0 0.115
CCLSI7 29/01/2015 Call 8.250 0.670 0.730 0.000   0 0.740
CCLSJ7 29/01/2015 Put 8.250 0.160 0.200 0.000   0 0.170
CCLSK7 29/01/2015 Call 8.500 0.505 0.550 0.000   0 0.570
CCLSL7 29/01/2015 Put 8.500 0.240 0.280 0.000   80 0.250
CCLS87 29/01/2015 Call 8.750 0.365 0.405 0.000   20 0.420
CCLS97 29/01/2015 Put 8.750 0.345 0.390 0.000   0 0.350
CCLSY7 29/01/2015 Call 9.000 0.250 0.290 0.000   0 0.300
CCLSZ7 29/01/2015 Put 9.000 0.485 0.530 0.000   100 0.480
CCLSG7 29/01/2015 Call 9.250 0.160 0.200 0.000   160 0.205
CCLSH7 29/01/2015 Put 9.250 0.645 0.700 0.000   24 0.645
CCLSC7 29/01/2015 Call 9.500 0.095 0.135 0.000   150 0.135
CCLSD7 29/01/2015 Put 9.500 0.835 0.895 0.000   495 0.830
CCLW87 29/01/2015 Call 9.510 0.120 0.120 0.000   0 0.135
CCLW97 29/01/2015 Put 9.510 0.850 0.850 0.000   731 0.825
CCLSU7 29/01/2015 Call 9.750 0.055 0.090 0.000   229 0.085
CCLSV7 29/01/2015 Put 9.750 1.070 1.070 0.000   2,330 1.040
CCLWB7 29/01/2015 Call 9.760 0.080 0.080 0.000   0 0.085
CCLWA7 29/01/2015 Put 9.760 1.055 1.055 0.000   0 1.030
CCLSQ7 29/01/2015 Call 10.000 0.025 0.065 0.000   0 0.055
CCLSR7 29/01/2015 Put 10.000 1.295 1.295 0.000   0 1.270
CCLWX7 29/01/2015 Call 10.010 0.050 0.050 0.000   0 0.055
CCLWW7 29/01/2015 Put 10.010 1.275 1.275 0.000   400 1.250
CCLSE7 29/01/2015 Call 10.250 0.030 0.030 0.000   2,330 0.035
CCLSF7 29/01/2015 Put 10.250 1.530 1.530 0.000   0 1.505
CCLSA7 29/01/2015 Call 10.500 0.020 0.020 0.000   0 0.020
CCLSB7 29/01/2015 Put 10.500 1.770 1.770 0.000   0 1.750
CCLSS7 29/01/2015 Call 10.750 0.010 0.010 0.000   0 0.015
CCLST7 29/01/2015 Put 10.750 2.020 2.020 0.000   0 1.995
CCLWU7 29/01/2015 Call 10.760 0.010 0.010 0.000   0 0.015
CCLWV7 29/01/2015 Put 10.760 1.975 1.975 0.000   200 1.960
CCLSO7 29/01/2015 Call 11.000 0.008 0.008 0.000   0 0.008
CCLSP7 29/01/2015 Put 11.000 2.270 2.270 0.000   0 2.245
CCLTB7 29/01/2015 Call 11.250 0.004 0.004 0.000   0 0.004
CCLTC7 29/01/2015 Put 11.250 2.520 2.520 0.000   0 2.495
CCLTV7 29/01/2015 Call 11.500 0.003 0.003 0.000   0 0.002
CCLTW7 29/01/2015 Put 11.500 2.770 2.770 0.000   0 2.745
CCLZE7 29/01/2015 Call 11.510 0.002 0.002 0.000   0 0.002
CCLZF7 29/01/2015 Put 11.510 2.700 2.700 0.000   0 2.705
CCLZH7 29/01/2015 Call 11.760 0.001 0.001 0.000   0 0.001
CCLZG7 29/01/2015 Put 11.760 2.950 2.950 0.000   56 2.940
CCLYP7 29/01/2015 Call 12.010 0.001 0.001 0.000   0 0.001
CCLYO7 29/01/2015 Put 12.010 3.195 3.195 0.000   0 3.185
CCLYQ7 29/01/2015 Call 13.010 0.000 0.000 0.000   0 0.000
CCLYR7 29/01/2015 Put 13.010 4.185 4.185 0.000   0 4.160
CCLYT7 29/01/2015 Call 14.510 0.000 0.000 0.000   0 0.000
CCLYS7 29/01/2015 Put 14.510 5.675 5.675 0.000   0 5.645
CCLYU7 29/01/2015 Call 15.510 0.000 0.000 0.000   0 0.000
CCLYV7 29/01/2015 Put 15.510 6.665 6.665 0.000   0 6.635
CCLZ67 26/02/2015 Call 6.750 2.055 2.055 0.000   0 2.105
CCLZ77 26/02/2015 Put 6.750 0.025 0.025 0.000   300 0.030
CCLYE7 26/02/2015 Call 7.000 1.815 1.815 0.000   0 1.855
CCLYF7 26/02/2015 Put 7.000 0.000 0.000 0.000   0 0.045
CCLVD7 26/02/2015 Call 7.250 1.580 1.580 0.000   0 1.615
CCLVE7 26/02/2015 Put 7.250 0.070 0.070 0.000   0 0.065
CCLV37 26/02/2015 Call 7.500 1.350 1.350 0.000   0 1.385
CCLV47 26/02/2015 Put 7.500 0.105 0.105 0.000   0 0.100
CCLUW7 26/02/2015 Call 7.750 1.130 1.130 0.000   0 1.165
CCLUX7 26/02/2015 Put 7.750 0.150 0.150 0.000   0 0.145
CCLVL7 26/02/2015 Call 8.000 0.925 0.925 0.000   0 0.960
CCLVM7 26/02/2015 Put 8.000 0.210 0.210 0.000   10 0.205
CCLVF7 26/02/2015 Call 8.250 0.740 0.740 0.000   0 0.775
CCLVG7 26/02/2015 Put 8.250 0.295 0.295 0.000   0 0.280
CCLV17 26/02/2015 Call 8.500 0.570 0.570 0.000   0 0.610
CCLV27 26/02/2015 Put 8.500 0.400 0.400 0.000   50 0.380
CCLVJ7 26/02/2015 Call 8.750 0.435 0.435 0.000   0 0.460
CCLVK7 26/02/2015 Put 8.750 0.525 0.525 0.000   0 0.505
CCLV97 26/02/2015 Call 9.000 0.320 0.320 0.000   0 0.345
CCLVA7 26/02/2015 Put 9.000 0.680 0.680 0.000   160 0.650
CCLV77 26/02/2015 Call 9.250 0.230 0.230 0.000   150 0.250
CCLV87 26/02/2015 Put 9.250 0.850 0.850 0.000   0 0.820
CCLUY7 26/02/2015 Call 9.500 0.165 0.165 0.000   130 0.175
CCLUZ7 26/02/2015 Put 9.500 1.045 1.045 0.000   0 1.010
CCLVH7 26/02/2015 Call 9.750 0.115 0.115 0.000   0 0.125
CCLVI7 26/02/2015 Put 9.750 1.250 1.250 0.000   0 1.215
CCLVB7 26/02/2015 Call 10.000 0.080 0.080 0.000   0 0.085
CCLVC7 26/02/2015 Put 10.000 1.470 1.470 0.000   0 1.440
CCLVQ7 26/02/2015 Call 10.010 0.050 0.050 0.000   0 0.060
CCLVP7 26/02/2015 Put 10.010 1.480 1.480 0.000   1,000 1.450
CCLV57 26/02/2015 Call 10.250 0.055 0.055 0.000   0 0.060
CCLV67 26/02/2015 Put 10.250 1.700 1.700 0.000   0 1.675
CCLVR7 26/02/2015 Call 10.260 0.035 0.035 0.000   0 0.040
CCLVS7 26/02/2015 Put 10.260 1.710 1.710 0.000   0 1.685
CCLUU7 26/02/2015 Call 10.500 0.035 0.035 0.000   0 0.040
CCLUV7 26/02/2015 Put 10.500 1.935 1.935 0.000   0 1.915
CCLVN7 26/02/2015 Call 10.750 0.020 0.020 0.000   0 0.030
CCLVO7 26/02/2015 Put 10.750 2.175 2.175 0.000   0 2.150
CCLVX7 26/02/2015 Call 11.000 0.015 0.015 0.000   0 0.025
CCLVY7 26/02/2015 Put 11.000 2.420 2.420 0.000   100 2.385
CCLMT7 26/03/2015 Call 0.010 8.565 8.565 0.000   6,088 8.595
CCLZ87 26/03/2015 Call 6.750 2.055 2.055 0.000   0 2.085
CCLZ97 26/03/2015 Put 6.750 0.040 0.040 0.000   0 0.055
CCLYG7 26/03/2015 Call 7.000 1.820 1.820 0.000   0 1.850
CCLYH7 26/03/2015 Put 7.000 0.000 0.000 0.000   450 0.070
CCLK57 26/03/2015 Call 7.250 1.590 1.590 0.000   0 1.615
CCLK67 26/03/2015 Put 7.250 0.095 0.095 0.000   300 0.095
CCLK37 26/03/2015 Call 7.500 1.365 1.365 0.000   0 1.395
CCLK47 26/03/2015 Put 7.500 0.130 0.130 0.000   180 0.130
CCLK17 26/03/2015 Call 7.750 1.150 1.150 0.000   0 1.180
CCLK27 26/03/2015 Put 7.750 0.175 0.175 0.000   0 0.180
CCLGV7 26/03/2015 Call 8.000 0.950 0.950 0.000   0 0.980
CCLGW7 26/03/2015 Put 8.000 0.240 0.240 0.000   75 0.240
CCLGP7 26/03/2015 Call 8.250 0.770 0.770 0.000   0 0.795
CCLGQ7 26/03/2015 Put 8.250 0.325 0.325 0.000   0 0.320
CCLGT7 26/03/2015 Call 8.500 0.605 0.605 0.000   555 0.635
CCLGU7 26/03/2015 Put 8.500 0.425 0.425 0.000   1,080 0.415
CCLGR7 26/03/2015 Call 8.750 0.470 0.470 0.000   0 0.490
CCLGS7 26/03/2015 Put 8.750 0.550 0.550 0.000   60 0.535
CCLXV9 26/03/2015 Call 9.000 0.350 0.350 0.000   482 0.370
CCLXW9 26/03/2015 Put 9.000 0.695 0.695 0.000   580 0.675
CCLKZ7 26/03/2015 Call 9.010 0.295 0.295 0.000   0 0.310
CCLL17 26/03/2015 Put 9.010 0.690 0.690 0.000   0 0.670
CCLDM7 26/03/2015 Call 9.250 0.260 0.260 0.000   240 0.275
CCLDN7 26/03/2015 Put 9.250 0.860 0.860 0.000   439 0.835
CCLL37 26/03/2015 Call 9.260 0.215 0.215 0.000   0 0.230
CCLL27 26/03/2015 Put 9.260 0.860 0.860 0.000   1,200 0.835
CCLRW9 26/03/2015 Call 9.500 0.185 0.185 0.000   895 0.200
CCLRX9 26/03/2015 Put 9.500 1.050 1.050 0.000   335 1.020
CCLL47 26/03/2015 Call 9.510 0.155 0.155 0.000   0 0.170
CCLL57 26/03/2015 Put 9.510 1.045 1.045 0.000   0 1.015
CCLCR7 26/03/2015 Call 9.750 0.130 0.130 0.000   650 0.145
CCLCS7 26/03/2015 Put 9.750 1.255 1.255 0.000   200 1.220
CCLL77 26/03/2015 Call 9.760 0.110 0.110 0.000   0 0.120
CCLL67 26/03/2015 Put 9.760 1.250 1.250 0.000   50 1.210
CCLPW9 26/03/2015 Call 9.980 0.095 0.095 0.000   408 0.105
CCLPX9 26/03/2015 Put 9.980 1.455 1.455 0.000   344 1.415
CCLL87 26/03/2015 Call 9.990 0.080 0.080 0.000   0 0.090
CCLL97 26/03/2015 Put 9.990 1.450 1.450 0.000   60 1.410
CCLCJ7 26/03/2015 Call 10.250 0.065 0.065 0.000   604 0.075
CCLCK7 26/03/2015 Put 10.250 1.705 1.705 0.000   10 1.665
CCLTU7 26/03/2015 Call 10.260 0.055 0.055 0.000   0 0.065
CCLTT7 26/03/2015 Put 10.260 1.695 1.695 0.000   200 1.655
CCLNN9 26/03/2015 Call 10.480 0.045 0.045 0.000   0 0.060
CCLNO9 26/03/2015 Put 10.480 1.920 1.920 0.000   60 1.880
CCLDX7 26/03/2015 Call 10.490 0.040 0.040 0.000   0 0.050
CCLDW7 26/03/2015 Put 10.490 1.910 1.910 0.000   0 1.870
CCLCP7 26/03/2015 Call 10.750 0.030 0.030 0.000   0 0.045
CCLCQ7 26/03/2015 Put 10.750 2.180 2.180 0.000   50 2.140
CCLDU7 26/03/2015 Call 10.760 0.025 0.025 0.000   0 0.040
CCLDV7 26/03/2015 Put 10.760 2.170 2.170 0.000   0 2.130
CCLMY9 26/03/2015 Call 10.980 0.020 0.020 0.000   300 0.035
CCLMZ9 26/03/2015 Put 10.980 2.405 2.405 0.000   0 2.365
CCLDT7 26/03/2015 Call 10.990 0.020 0.020 0.000   0 0.035
CCLDS7 26/03/2015 Put 10.990 2.390 2.390 0.000   190 2.355
CCLCL7 26/03/2015 Call 11.250 0.015 0.015 0.000   150 0.030
CCLCM7 26/03/2015 Put 11.250 2.665 2.665 0.000   0 2.630
CCLDQ7 26/03/2015 Call 11.260 0.010 0.010 0.000   0 0.030
CCLDR7 26/03/2015 Put 11.260 2.655 2.655 0.000   175 2.620
CCLN19 26/03/2015 Call 11.480 0.008 0.008 0.000   40 0.030
CCLN29 26/03/2015 Put 11.480 2.895 2.895 0.000   1,088 2.860
CCLDP7 26/03/2015 Call 11.490 0.008 0.008 0.000   0 0.025
CCLDO7 26/03/2015 Put 11.490 2.880 2.880 0.000   140 2.845
CCLCH7 26/03/2015 Call 11.750 0.005 0.005 0.000   0 0.025
CCLCI7 26/03/2015 Put 11.750 3.160 3.160 0.000   0 3.125
CCLKY7 26/03/2015 Call 11.760 0.005 0.005 0.000   0 0.025
CCLKX7 26/03/2015 Put 11.760 3.145 3.145 0.000   421 3.110
CCLMW9 26/03/2015 Call 11.980 0.003 0.003 0.000   0 0.020
CCLMX9 26/03/2015 Put 11.980 3.385 3.385 0.000   0 3.355
CCLCN7 26/03/2015 Call 12.250 0.002 0.002 0.000   19 0.015
CCLCO7 26/03/2015 Put 12.250 3.655 3.655 0.000   0 3.620
CCLWH7 26/03/2015 Call 12.260 0.002 0.002 0.000   0 0.015
CCLWG7 26/03/2015 Put 12.260 3.640 3.640 0.000   0 3.605
CCLLG9 26/03/2015 Call 12.470 0.001 0.001 0.000   0 0.015
CCLLH9 26/03/2015 Put 12.470 3.870 3.870 0.000   0 3.840
CCLWI7 26/03/2015 Call 12.480 0.001 0.001 0.000   0 0.015
CCLWJ7 26/03/2015 Put 12.480 3.855 3.855 0.000   280 3.825
CCLCF7 26/03/2015 Call 12.750 0.001 0.001 0.000   0 0.010
CCLCG7 26/03/2015 Put 12.750 4.150 4.150 0.000   0 4.115
CCLLM7 26/03/2015 Call 12.760 0.001 0.001 0.000   0 0.010
CCLLN7 26/03/2015 Put 12.760 4.130 4.130 0.000   666 4.100
CCLL69 26/03/2015 Call 12.970 0.001 0.001 0.000   0 0.009
CCLL79 26/03/2015 Put 12.970 4.365 4.365 0.000   0 4.335
CCLM67 26/03/2015 Call 12.980 0.001 0.001 0.000   0 0.008
CCLM77 26/03/2015 Put 12.980 4.350 4.350 0.000   50 4.320
CCLE37 26/03/2015 Call 13.250 0.000 0.000 0.000   0 0.006
CCLE47 26/03/2015 Put 13.250 4.645 4.645 0.000   63 4.610
CCLZA7 25/06/2015 Call 6.720 2.095 2.095 0.000   0 2.130
CCLZB7 25/06/2015 Put 6.720 0.075 0.075 0.000   0 0.095
CCLK97 25/06/2015 Call 6.970 1.865 1.865 0.000   0 1.900
CCLKA7 25/06/2015 Put 6.970 0.110 0.110 0.000   0 0.120
CCLUM7 25/06/2015 Call 7.220 1.645 1.645 0.000   0 1.675
CCLUN7 25/06/2015 Put 7.220 0.150 0.150 0.000   0 0.155
CCLK77 25/06/2015 Call 7.460 1.440 1.440 0.000   0 1.470
CCLK87 25/06/2015 Put 7.460 0.195 0.195 0.000   0 0.195
CCLQT7 25/06/2015 Call 7.710 1.235 1.235 0.000   0 1.270
CCLQU7 25/06/2015 Put 7.710 0.255 0.255 0.000   150 0.250
CCLGZ7 25/06/2015 Call 7.960 1.050 1.050 0.000   0 1.080
CCLI17 25/06/2015 Put 7.960 0.320 0.320 0.000   0 0.315
CCLQH7 25/06/2015 Call 8.210 0.875 0.875 0.000   0 0.905
CCLQI7 25/06/2015 Put 8.210 0.405 0.405 0.000   180 0.395
CCLGX7 25/06/2015 Call 8.460 0.000 0.740 0.000   5,135 0.745
CCLGY7 25/06/2015 Put 8.460 0.510 0.510 0.000   30 0.495
CCLQV7 25/06/2015 Call 8.710 0.590 0.590 0.000   0 0.605
CCLQW7 25/06/2015 Put 8.710 0.625 0.625 0.000   0 0.610
CCLYB9 25/06/2015 Call 8.960 0.475 0.475 0.000   200 0.485
CCLYC9 25/06/2015 Put 8.960 0.765 0.765 0.000   45 0.740
CCLQJ7 25/06/2015 Call 9.210 0.375 0.375 0.000   800 0.385
CCLQK7 25/06/2015 Put 9.210 0.920 0.920 0.000   1,000 0.895
CCLRY9 25/06/2015 Call 9.460 0.295 0.295 0.000   180 0.305
CCLRZ9 25/06/2015 Put 9.460 1.090 1.090 0.000   1,068 1.065
CCLQR7 25/06/2015 Call 9.710 0.225 0.225 0.000   1,000 0.235
CCLQS7 25/06/2015 Put 9.710 1.275 1.275 0.000   10 1.250
CCLQ39 25/06/2015 Call 9.960 0.175 0.175 0.000   0 0.185
CCLQ49 25/06/2015 Put 9.960 1.480 1.480 0.000   45 1.445
CCLQL7 25/06/2015 Call 10.200 0.135 0.135 0.000   0 0.145
CCLQM7 25/06/2015 Put 10.200 1.685 1.685 0.000   0 1.650
CCLNP9 25/06/2015 Call 10.450 0.100 0.100 0.000   0 0.110
CCLNQ9 25/06/2015 Put 10.450 1.910 1.910 0.000   0 1.875
CCLQP7 25/06/2015 Call 10.700 0.075 0.075 0.000   0 0.080
CCLQQ7 25/06/2015 Put 10.700 2.140 2.140 0.000   0 2.105
CCLK48 25/06/2015 Call 10.950 0.055 0.055 0.000   0 0.060
CCLK58 25/06/2015 Put 10.950 2.380 2.380 0.000   10 2.345
CCLWR7 25/06/2015 Call 10.960 0.055 0.055 0.000   0 0.060
CCLWQ7 25/06/2015 Put 10.960 2.310 2.310 0.000   0 2.270
CCLQN7 25/06/2015 Call 11.200 0.040 0.040 0.000   0 0.045
CCLQO7 25/06/2015 Put 11.200 2.620 2.620 0.000   0 2.585
CCLWS7 25/06/2015 Call 11.210 0.040 0.040 0.000   0 0.045
CCLWT7 25/06/2015 Put 11.210 2.545 2.545 0.000   0 2.505
CCLJM8 25/06/2015 Call 11.450 0.030 0.030 0.000   0 0.035
CCLJN8 25/06/2015 Put 11.450 2.865 2.865 0.000   0 2.830
CCLJO8 25/06/2015 Call 11.950 0.015 0.015 0.000   0 0.020
CCLJP8 25/06/2015 Put 11.950 3.355 3.355 0.000   54 3.325
CCLJW8 25/06/2015 Call 12.440 0.009 0.009 0.000   0 0.010
CCLJX8 25/06/2015 Put 12.440 3.840 3.840 0.000   25 3.810
CCLJQ8 25/06/2015 Call 12.940 0.004 0.004 0.000   0 0.005
CCLJR8 25/06/2015 Put 12.940 4.335 4.335 0.000   0 4.305
CCLJI8 25/06/2015 Call 13.440 0.002 0.002 0.000   0 0.003
CCLJJ8 25/06/2015 Put 13.440 4.830 4.830 0.000   0 4.800
CCLZC7 24/09/2015 Call 6.750 2.055 2.055 0.000   0 2.075
CCLZD7 24/09/2015 Put 6.750 0.100 0.100 0.000   0 0.105
CCLKB7 24/09/2015 Call 7.000 1.820 1.820 0.000   0 1.835
CCLKC7 24/09/2015 Put 7.000 0.145 0.145 0.000   100 0.140
CCLWY7 24/09/2015 Call 7.250 1.590 1.590 0.000   0 1.610
CCLWZ7 24/09/2015 Put 7.250 0.200 0.200 0.000   0 0.195
CCLI47 24/09/2015 Call 7.500 1.380 1.380 0.000   0 1.400
CCLI57 24/09/2015 Put 7.500 0.265 0.265 0.000   0 0.260
CCLX77 24/09/2015 Call 7.750 1.185 1.185 0.000   0 1.205
CCLX87 24/09/2015 Put 7.750 0.350 0.350 0.000   0 0.340
CCLI67 24/09/2015 Call 8.000 1.010 1.010 0.000   0 1.035
CCLI77 24/09/2015 Put 8.000 0.445 0.445 0.000   10 0.430
CCLX57 24/09/2015 Call 8.250 0.855 0.855 0.000   0 0.880
CCLX67 24/09/2015 Put 8.250 0.550 0.550 0.000   0 0.540
CCLI27 24/09/2015 Call 8.500 0.720 0.720 0.000   0 0.745
CCLI37 24/09/2015 Put 8.500 0.675 0.675 0.000   30 0.665
CCLX97 24/09/2015 Call 8.750 0.600 0.600 0.000   0 0.625
CCLXA7 24/09/2015 Put 8.750 0.815 0.815 0.000   0 0.800
CCLXY9 24/09/2015 Call 9.000 0.495 0.495 0.000   60 0.515
CCLXZ9 24/09/2015 Put 9.000 0.960 0.960 0.000   0 0.945
CCLX37 24/09/2015 Call 9.250 0.410 0.410 0.000   0 0.425
CCLX47 24/09/2015 Put 9.250 1.125 1.125 0.000   0 1.105
CCLS19 24/09/2015 Call 9.500 0.335 0.335 0.000   0 0.345
CCLS29 24/09/2015 Put 9.500 1.300 1.300 0.000   60 1.280
CCLXB7 24/09/2015 Call 9.750 0.270 0.270 0.000   0 0.280
CCLXC7 24/09/2015 Put 9.750 1.485 1.485 0.000   0 1.460
CCLEQ9 24/09/2015 Call 10.000 0.215 0.215 0.000   0 0.225
CCLER9 24/09/2015 Put 10.000 1.680 1.680 0.000   30 1.660
CCLX17 24/09/2015 Call 10.250 0.175 0.175 0.000   0 0.180
CCLX27 24/09/2015 Put 10.250 1.885 1.885 0.000   0 1.865
CCLEG9 24/09/2015 Call 10.500 0.135 0.135 0.000   0 0.140
CCLEH9 24/09/2015 Put 10.500 2.100 2.100 0.000   0 2.080
CCLXD7 24/09/2015 Call 10.750 0.110 0.110 0.000   0 0.115
CCLXF7 24/09/2015 Put 10.750 2.320 2.320 0.000   0 2.300
CCLEO9 24/09/2015 Call 11.000 0.085 0.085 0.000   0 0.090
CCLEP9 24/09/2015 Put 11.000 2.545 2.545 0.000   0 2.525
CCLE99 24/09/2015 Call 11.500 0.050 0.050 0.000   0 0.055
CCLEF9 24/09/2015 Put 11.500 3.010 3.010 0.000   0 2.990
CCLE59 24/09/2015 Call 12.000 0.030 0.030 0.000   0 0.035
CCLE69 24/09/2015 Put 12.000 3.480 3.480 0.000   1,095 3.460
CCLEM9 24/09/2015 Call 12.500 0.020 0.020 0.000   10 0.020
CCLEN9 24/09/2015 Put 12.500 3.960 3.960 0.000   0 3.935
CCLE39 24/09/2015 Call 13.000 0.010 0.010 0.000   0 0.015
CCLE49 24/09/2015 Put 13.000 4.445 4.445 0.000   0 4.415
CCLEI9 24/09/2015 Call 13.500 0.006 0.006 0.000   0 0.007
CCLEJ9 24/09/2015 Put 13.500 4.930 4.930 0.000   0 4.900
CCLT77 17/12/2015 Call 6.970 1.830 1.830 0.000   0 1.860
CCLT87 17/12/2015 Put 6.970 0.020 0.020 0.000   0 0.020
CCLR87 17/12/2015 Call 7.460 1.380 1.380 0.000   0 1.410
CCLR97 17/12/2015 Put 7.460 0.070 0.070 0.000   0 0.070
CCLYK7 17/12/2015 Call 7.710 1.175 1.175 0.000   0 1.200
CCLYL7 17/12/2015 Put 7.710 0.120 0.120 0.000   0 0.115
CCLR47 17/12/2015 Call 7.960 0.985 0.985 0.000   0 1.010
CCLR57 17/12/2015 Put 7.960 0.190 0.190 0.000   0 0.185
CCLXM7 17/12/2015 Call 8.210 0.820 0.820 0.000   0 0.840
CCLXN7 17/12/2015 Put 8.210 0.285 0.285 0.000   0 0.275
CCLRF7 17/12/2015 Call 8.460 0.675 0.675 0.000   0 0.690
CCLRG7 17/12/2015 Put 8.460 0.400 0.400 0.000   0 0.390
CCLXI7 17/12/2015 Call 8.710 0.550 0.550 0.000   0 0.565
CCLXJ7 17/12/2015 Put 8.710 0.545 0.545 0.000   0 0.525
CCLR27 17/12/2015 Call 8.960 0.440 0.440 0.000   0 0.455
CCLR37 17/12/2015 Put 8.960 0.705 0.705 0.000   0 0.685
CCLXK7 17/12/2015 Call 9.210 0.350 0.350 0.000   0 0.365
CCLXL7 17/12/2015 Put 9.210 0.890 0.890 0.000   0 0.865
CCLS39 17/12/2015 Call 9.460 0.280 0.280 0.000   0 0.290
CCLS49 17/12/2015 Put 9.460 1.085 1.085 0.000   70 1.060
CCLXG7 17/12/2015 Call 9.710 0.220 0.220 0.000   0 0.230
CCLXH7 17/12/2015 Put 9.710 1.295 1.295 0.000   0 1.270
CCLQ59 17/12/2015 Call 9.960 0.170 0.170 0.000   0 0.175
CCLQ69 17/12/2015 Put 9.960 1.515 1.515 0.000   45 1.490
CCLQZ7 17/12/2015 Call 10.450 0.100 0.100 0.000   0 0.105
CCLR17 17/12/2015 Put 10.450 1.970 1.970 0.000   0 1.940
CCLR67 17/12/2015 Call 10.950 0.055 0.055 0.000   0 0.060
CCLR77 17/12/2015 Put 10.950 2.445 2.445 0.000   0 2.415
CCLQX7 17/12/2015 Call 11.450 0.030 0.030 0.000   0 0.035
CCLQY7 17/12/2015 Put 11.450 2.930 2.930 0.000   0 2.900
CCLTX7 17/12/2015 Call 11.950 0.015 0.015 0.000   0 0.015
CCLTY7 17/12/2015 Put 11.950 3.415 3.415 0.000   0 3.385
CCLYK8 17/12/2015 Call 12.440 0.008 0.008 0.000   9 0.009
CCLYL8 17/12/2015 Put 12.440 3.895 3.895 0.000   0 3.865
CCLYM7 23/03/2016 Call 6.500 2.290 2.290 0.000   0 2.320
CCLYN7 23/03/2016 Put 6.500 0.075 0.075 0.000   0 0.075
CCLXQ7 23/03/2016 Call 7.000 1.805 1.805 0.000   0 1.835
CCLXR7 23/03/2016 Put 7.000 0.165 0.165 0.000   0 0.160
CCLXZ7 23/03/2016 Call 7.500 1.365 1.365 0.000   0 1.390
CCLY17 23/03/2016 Put 7.500 0.300 0.300 0.000   0 0.295
CCLXS7 23/03/2016 Call 8.000 0.995 0.995 0.000   0 1.015
CCLXT7 23/03/2016 Put 8.000 0.495 0.495 0.000   0 0.485
CCLXU7 23/03/2016 Call 8.500 0.705 0.705 0.000   0 0.725
CCLXV7 23/03/2016 Put 8.500 0.750 0.750 0.000   0 0.735
CCLXO7 23/03/2016 Call 9.000 0.490 0.490 0.000   0 0.505
CCLXP7 23/03/2016 Put 9.000 1.060 1.060 0.000   0 1.040
CCLY67 23/03/2016 Call 9.500 0.335 0.335 0.000   0 0.345
CCLY77 23/03/2016 Put 9.500 1.415 1.415 0.000   0 1.395
CCLXW7 23/03/2016 Call 10.000 0.225 0.225 0.000   0 0.230
CCLXY7 23/03/2016 Put 10.000 1.810 1.810 0.000   0 1.785
CCLY47 23/03/2016 Call 10.500 0.145 0.145 0.000   0 0.155
CCLY57 23/03/2016 Put 10.500 2.230 2.230 0.000   0 2.205
CCLY27 23/03/2016 Call 11.000 0.095 0.095 0.000   0 0.100
CCLY37 23/03/2016 Put 11.000 2.675 2.675 0.000   0 2.650
CCLY19 23/06/2016 Call 9.000 0.710 0.710 0.000   0 0.725
CCLY29 23/06/2016 Put 9.000 1.060 1.060 0.000   260 1.040
CCLS59 23/06/2016 Call 9.500 0.550 0.550 0.000   0 0.565
CCLS69 23/06/2016 Put 9.500 1.440 1.440 0.000   20 1.420
CCLV89 22/12/2016 Call 10.000 0.345 0.345 0.000   85 0.355
CCLV99 22/12/2016 Put 10.000 1.975 1.975 0.000   0 1.955
CCLMX7 22/12/2016 Call 10.500 0.265 0.265 0.000   0 0.275
CCLMW7 22/12/2016 Put 10.500 2.380 2.380 0.000   0 2.360
CCLMY7 22/12/2016 Call 11.000 0.205 0.205 0.000   0 0.210
CCLMZ7 22/12/2016 Put 11.000 2.805 2.805 0.000   0 2.780
CCLVC9 22/12/2016 Call 14.500 0.040 0.040 0.000   100 0.040
CCLVN9 22/12/2016 Put 14.500 6.020 6.020 0.000   0 5.995

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.