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 8.230 Down -0.010 8.190 8.290 8.120 8.280 8.100 2,326,474 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLLX9 25/02/2016 Call 6.250 1.985 1.985 0.000   0 1.985
CCLLY9 25/02/2016 Put 6.250 0.001 0.001 0.000   0 0.001
CCLC49 25/02/2016 Call 6.500 1.735 1.735 0.000   0 1.735
CCLC59 25/02/2016 Put 6.500 0.004 0.004 0.000   0 0.004
CCLZH8 25/02/2016 Call 6.750 1.485 1.485 0.000   0 1.485
CCLZI8 25/02/2016 Put 6.750 0.010 0.010 0.000   0 0.010
CCLZT8 25/02/2016 Call 7.000 1.240 1.240 0.000   0 1.240
CCLZU8 25/02/2016 Put 7.000 0.025 0.025 0.000   0 0.025
CCLZ78 25/02/2016 Call 7.250 1.000 1.000 0.000   0 1.000
CCLZ88 25/02/2016 Put 7.250 0.055 0.055 0.000   132 0.055
CCLZL8 25/02/2016 Call 7.500 0.780 0.780 0.000   0 0.780
CCLZM8 25/02/2016 Put 7.500 0.100 0.100 0.000   152 0.100
CCLZX8 25/02/2016 Call 7.750 0.575 0.575 0.000   0 0.575
CCLZY8 25/02/2016 Put 7.750 0.175 0.175 0.000   100 0.175
CCLBJ9 25/02/2016 Call 7.760 0.440 0.440 0.000   0 0.440
CCLBI9 25/02/2016 Put 7.760 0.180 0.180 0.000   200 0.180
CCLZV8 25/02/2016 Call 8.000 0.400 0.400 0.000   0 0.400
CCLZW8 25/02/2016 Put 8.000 0.280 0.280 0.000   2,104 0.280
CCLBK9 25/02/2016 Call 8.010 0.305 0.305 0.000   100 0.305
CCLBL9 25/02/2016 Put 8.010 0.285 0.285 0.000   0 0.285
CCLZB8 25/02/2016 Call 8.250 0.270 0.270 0.000   91 0.270
CCLZC8 25/02/2016 Put 8.250 0.425 0.425 0.000   1,061 0.425
CCLBO9 25/02/2016 Call 8.260 0.200 0.200 0.000   0 0.200
CCLBM9 25/02/2016 Put 8.260 0.430 0.430 0.000   0 0.430
CCLZN8 25/02/2016 Call 8.500 0.170 0.170 0.180 20 949 0.170
CCLZO8 25/02/2016 Put 8.500 0.600 0.600 0.000   207 0.600
CCLBP9 25/02/2016 Call 8.510 0.130 0.130 0.000   0 0.130
CCLBQ9 25/02/2016 Put 8.510 0.610 0.610 0.000   10,008 0.610
CCLZP8 25/02/2016 Call 8.750 0.105 0.105 0.000   656 0.105
CCLZQ8 25/02/2016 Put 8.750 0.805 0.805 0.000   30 0.805
CCLBS9 25/02/2016 Call 8.760 0.080 0.080 0.000   26 0.080
CCLBR9 25/02/2016 Put 8.760 0.815 0.815 0.000   60 0.815
CCLZJ8 25/02/2016 Call 9.000 0.065 0.065 0.000   8,076 0.065
CCLZK8 25/02/2016 Put 9.000 1.030 1.030 0.000   510 1.030
CCLKT9 25/02/2016 Call 9.010 0.050 0.050 0.000   0 0.050
CCLKU9 25/02/2016 Put 9.010 1.040 1.040 0.000   0 1.040
CCLZD8 25/02/2016 Call 9.250 0.040 0.040 0.000   530 0.040
CCLZE8 25/02/2016 Put 9.250 1.265 1.265 1.250 15 434 1.265
CCLKW9 25/02/2016 Call 9.260 0.030 0.030 0.000   10,000 0.030
CCLKV9 25/02/2016 Put 9.260 1.275 1.275 0.000   0 1.275
CCLB19 25/02/2016 Call 9.500 0.025 0.025 0.000   406 0.025
CCLB29 25/02/2016 Put 9.500 1.505 1.505 0.000   149 1.505
CCLKX9 25/02/2016 Call 9.510 0.020 0.020 0.000   0 0.020
CCLKY9 25/02/2016 Put 9.510 1.515 1.515 0.000   0 1.515
CCLZR8 25/02/2016 Call 9.750 0.015 0.015 0.000   410 0.015
CCLZS8 25/02/2016 Put 9.750 1.750 1.750 0.000   100 1.750
CCLL19 25/02/2016 Call 9.760 0.010 0.010 0.000   0 0.010
CCLKZ9 25/02/2016 Put 9.760 1.760 1.760 0.000   0 1.760
CCLZ98 25/02/2016 Call 10.000 0.007 0.007 0.000   370 0.007
CCLZA8 25/02/2016 Put 10.000 2.000 2.000 0.000   14 2.000
CCLZF8 25/02/2016 Call 10.250 0.004 0.004 0.000   250 0.004
CCLZG8 25/02/2016 Put 10.250 2.245 2.245 0.000   0 2.245
CCLCZ9 25/02/2016 Call 10.500 0.002 0.002 0.000   0 0.002
CCLD19 25/02/2016 Put 10.500 2.495 2.495 0.000   0 2.495
CCLFN9 25/02/2016 Call 10.510 0.002 0.002 0.000   0 0.002
CCLFM9 25/02/2016 Put 10.510 2.505 2.505 0.000   0 2.505
CCLF39 25/02/2016 Call 10.750 0.001 0.001 0.000   0 0.001
CCLF49 25/02/2016 Put 10.750 2.745 2.745 0.000   0 2.745
CCLFO9 25/02/2016 Call 10.760 0.001 0.001 0.000   0 0.001
CCLFP9 25/02/2016 Put 10.760 2.755 2.755 0.000   182 2.755
CCLF79 25/02/2016 Call 11.000 0.001 0.001 0.000   0 0.001
CCLF89 25/02/2016 Put 11.000 2.995 2.995 0.000   0 2.995
CCLFT9 25/02/2016 Call 11.010 0.001 0.001 0.000   0 0.001
CCLFS9 25/02/2016 Put 11.010 3.000 3.000 0.000   104 3.000
CCLI69 25/02/2016 Call 11.250 0.000 0.000 0.000   0 0.000
CCLI79 25/02/2016 Put 11.250 3.245 3.245 0.000   0 3.245
CCLLZ9 23/03/2016 Call 6.250 1.985 1.985 0.000   0 1.985
CCLM19 23/03/2016 Put 6.250 0.010 0.010 0.000   0 0.010
CCLYM7 23/03/2016 Call 6.500 1.735 1.735 0.000   0 1.735
CCLYN7 23/03/2016 Put 6.500 0.025 0.025 0.000   80 0.025
CCLXJ8 23/03/2016 Call 6.750 1.485 1.485 0.000   0 1.485
CCLXK8 23/03/2016 Put 6.750 0.045 0.045 0.000   150 0.045
CCLXQ7 23/03/2016 Call 7.000 1.245 1.245 0.000   0 1.245
CCLXR7 23/03/2016 Put 7.000 0.075 0.075 0.000   300 0.075
CCLVC8 23/03/2016 Call 7.250 1.015 1.015 0.000   0 1.015
CCLVD8 23/03/2016 Put 7.250 0.115 0.115 0.000   149 0.115
CCLXZ7 23/03/2016 Call 7.500 0.800 0.800 0.000   0 0.800
CCLY17 23/03/2016 Put 7.500 0.180 0.180 0.000   200 0.180
CCLRY8 23/03/2016 Call 7.750 0.610 0.610 0.000   0 0.610
CCLRZ8 23/03/2016 Put 7.750 0.265 0.265 0.000   82 0.265
CCLZ68 23/03/2016 Call 7.760 0.570 0.570 0.000   0 0.570
CCLZ58 23/03/2016 Put 7.760 0.265 0.265 0.000   0 0.265
CCLXS7 23/03/2016 Call 8.000 0.450 0.450 0.000   0 0.450
CCLXT7 23/03/2016 Put 8.000 0.375 0.375 0.000   170 0.375
CCLZ38 23/03/2016 Call 8.010 0.425 0.425 0.000   0 0.425
CCLZ48 23/03/2016 Put 8.010 0.375 0.375 0.000   200 0.375
CCLR38 23/03/2016 Call 8.250 0.320 0.320 0.000   0 0.320
CCLR48 23/03/2016 Put 8.250 0.510 0.510 0.000   183 0.510
CCLZ28 23/03/2016 Call 8.260 0.310 0.310 0.000   1,000 0.310
CCLZ18 23/03/2016 Put 8.260 0.515 0.515 0.000   4 0.515
CCLXU7 23/03/2016 Call 8.500 0.220 0.220 0.235 60 1,160 0.220
CCLXV7 23/03/2016 Put 8.500 0.670 0.670 0.000   181 0.670
CCLQY8 23/03/2016 Call 8.750 0.150 0.150 0.000   350 0.150
CCLQZ8 23/03/2016 Put 8.750 0.855 0.855 0.000   0 0.855
CCLYX8 23/03/2016 Call 8.760 0.145 0.145 0.000   0 0.145
CCLYZ8 23/03/2016 Put 8.760 0.860 0.860 0.000   60 0.860
CCLXO7 23/03/2016 Call 9.000 0.095 0.095 0.000   104 0.095
CCLXP7 23/03/2016 Put 9.000 1.055 1.055 0.000   334 1.055
CCLYW8 23/03/2016 Call 9.010 0.090 0.090 0.000   0 0.090
CCLYV8 23/03/2016 Put 9.010 1.060 1.060 0.000   250 1.060
CCLPX8 23/03/2016 Call 9.250 0.060 0.060 0.000   317 0.060
CCLPY8 23/03/2016 Put 9.250 1.280 1.280 0.000   0 1.280
CCLY67 23/03/2016 Call 9.500 0.035 0.035 0.000   1,172 0.035
CCLY77 23/03/2016 Put 9.500 1.510 1.510 0.000   145 1.510
CCLS18 23/03/2016 Call 9.510 0.035 0.035 0.000   16 0.035
CCLS28 23/03/2016 Put 9.510 1.510 1.510 0.000   0 1.510
CCLQ88 23/03/2016 Call 9.750 0.020 0.020 0.000   12 0.020
CCLQ98 23/03/2016 Put 9.750 1.750 1.750 0.000   10 1.750
CCLS48 23/03/2016 Call 9.760 0.020 0.020 0.000   3,000 0.020
CCLS38 23/03/2016 Put 9.760 1.750 1.750 0.000   20 1.750
CCLXW7 23/03/2016 Call 10.000 0.010 0.010 0.000   315 0.010
CCLXY7 23/03/2016 Put 10.000 1.995 1.995 0.000   0 1.995
CCLS58 23/03/2016 Call 10.010 0.010 0.010 0.000   0 0.010
CCLS68 23/03/2016 Put 10.010 1.995 1.995 0.000   0 1.995
CCLPZ8 23/03/2016 Call 10.250 0.007 0.007 0.000   1,421 0.007
CCLQ18 23/03/2016 Put 10.250 2.245 2.245 0.000   39 2.245
CCLS88 23/03/2016 Call 10.260 0.007 0.007 0.000   0 0.007
CCLS78 23/03/2016 Put 10.260 2.240 2.240 0.000   0 2.240
CCLY47 23/03/2016 Call 10.500 0.004 0.004 0.000   150 0.004
CCLY57 23/03/2016 Put 10.500 2.495 2.495 0.000   145 2.495
CCLS98 23/03/2016 Call 10.510 0.004 0.004 0.000   0 0.004
CCLSA8 23/03/2016 Put 10.510 2.490 2.490 0.000   0 2.490
CCLQA8 23/03/2016 Call 10.750 0.002 0.002 0.000   0 0.002
CCLQB8 23/03/2016 Put 10.750 2.745 2.745 0.000   0 2.745
CCLY27 23/03/2016 Call 11.000 0.001 0.001 0.000   0 0.001
CCLY37 23/03/2016 Put 11.000 2.995 2.995 0.000   0 2.995
CCLY38 23/03/2016 Call 11.010 0.001 0.001 0.000   0 0.001
CCLY48 23/03/2016 Put 11.010 2.985 2.985 0.000   50 2.985
CCLQ28 23/03/2016 Call 11.250 0.001 0.001 0.000   79 0.001
CCLQ38 23/03/2016 Put 11.250 3.245 3.245 0.000   0 3.245
CCLY68 23/03/2016 Call 11.260 0.001 0.001 0.000   0 0.001
CCLY58 23/03/2016 Put 11.260 3.235 3.235 0.000   135 3.235
CCLC38 23/03/2016 Call 11.500 0.000 0.000 0.000   150 0.000
CCLC48 23/03/2016 Put 11.500 3.495 3.495 0.000   0 3.495
CCLQ68 23/03/2016 Call 11.750 0.000 0.000 0.000   150 0.000
CCLQ78 23/03/2016 Put 11.750 3.745 3.745 0.000   0 3.745
CCLKR9 23/03/2016 Call 11.760 0.000 0.000 0.000   0 0.000
CCLKS9 23/03/2016 Put 11.760 3.735 3.735 0.000   0 3.735
CCLK88 23/03/2016 Call 12.000 0.000 0.000 0.000   0 0.000
CCLK98 23/03/2016 Put 12.000 3.995 3.995 0.000   0 3.995
CCLQ48 23/03/2016 Call 12.250 0.000 0.000 0.000   167 0.000
CCLQ58 23/03/2016 Put 12.250 4.245 4.245 0.000   0 4.245
CCLJT9 23/03/2016 Call 12.260 0.000 0.000 0.000   0 0.000
CCLJS9 23/03/2016 Put 12.260 4.230 4.230 0.000   0 4.230
CCLLN8 23/03/2016 Call 12.500 0.000 0.000 0.000   0 0.000
CCLLO8 23/03/2016 Put 12.500 4.495 4.495 0.000   20 4.495
CCLJU9 23/03/2016 Call 12.510 0.000 0.000 0.000   0 0.000
CCLJV9 23/03/2016 Put 12.510 4.480 4.480 0.000   38 4.480
CCLQW8 23/03/2016 Call 12.750 0.000 0.000 0.000   0 0.000
CCLQX8 23/03/2016 Put 12.750 4.745 4.745 0.000   0 4.745
CCLPL8 23/03/2016 Call 13.000 0.000 0.000 0.000   0 0.000
CCLPM8 23/03/2016 Put 13.000 4.995 4.995 0.000   59 4.995
CCLM29 28/04/2016 Call 6.250 1.985 1.985 0.000   0 1.985
CCLM39 28/04/2016 Put 6.250 0.035 0.035 0.000   0 0.035
CCLLM9 28/04/2016 Call 6.500 1.740 1.740 0.000   0 1.740
CCLLN9 28/04/2016 Put 6.500 0.055 0.055 0.000   0 0.055
CCLLE9 28/04/2016 Call 6.750 1.495 1.495 0.000   0 1.495
CCLLF9 28/04/2016 Put 6.750 0.085 0.085 0.000   299 0.085
CCLI29 28/04/2016 Call 7.000 1.265 1.265 0.000   0 1.265
CCLI39 28/04/2016 Put 7.000 0.125 0.125 0.000   149 0.125
CCLGP9 28/04/2016 Call 7.250 1.045 1.045 0.000   0 1.045
CCLGQ9 28/04/2016 Put 7.250 0.180 0.180 0.000   0 0.180
CCLGV9 28/04/2016 Call 7.500 0.845 0.845 0.000   0 0.845
CCLGW9 28/04/2016 Put 7.500 0.245 0.245 0.000   0 0.245
CCLG59 28/04/2016 Call 7.750 0.665 0.665 0.000   0 0.665
CCLG69 28/04/2016 Put 7.750 0.335 0.335 0.000   0 0.335
CCLGN9 28/04/2016 Call 8.000 0.515 0.515 0.000   0 0.515
CCLGO9 28/04/2016 Put 8.000 0.445 0.445 0.000   30 0.445
CCLGR9 28/04/2016 Call 8.250 0.385 0.385 0.000   0 0.385
CCLGS9 28/04/2016 Put 8.250 0.580 0.580 0.000   0 0.580
CCLG19 28/04/2016 Call 8.500 0.285 0.285 0.000   80 0.285
CCLG29 28/04/2016 Put 8.500 0.730 0.730 0.000   0 0.730
CCLME9 28/04/2016 Call 8.510 0.280 0.280 0.000   0 0.280
CCLMF9 28/04/2016 Put 8.510 0.735 0.735 0.000   0 0.735
CCLG79 28/04/2016 Call 8.750 0.205 0.205 0.000   55 0.205
CCLG89 28/04/2016 Put 8.750 0.905 0.905 0.000   20 0.905
CCLMH9 28/04/2016 Call 8.760 0.200 0.200 0.000   0 0.200
CCLMG9 28/04/2016 Put 8.760 0.905 0.905 0.000   0 0.905
CCLGT9 28/04/2016 Call 9.000 0.145 0.145 0.000   295 0.145
CCLGU9 28/04/2016 Put 9.000 1.100 1.100 0.000   60 1.100
CCLFU9 28/04/2016 Call 9.250 0.100 0.100 0.000   0 0.100
CCLFV9 28/04/2016 Put 9.250 1.310 1.310 0.000   14 1.310
CCLFY9 28/04/2016 Call 9.500 0.070 0.070 0.000   503 0.070
CCLFZ9 28/04/2016 Put 9.500 1.535 1.535 0.000   80 1.535
CCLG99 28/04/2016 Call 9.750 0.050 0.050 0.000   750 0.050
CCLGK9 28/04/2016 Put 9.750 1.765 1.765 0.000   0 1.765
CCLGX9 28/04/2016 Call 10.000 0.035 0.035 0.000   0 0.035
CCLGY9 28/04/2016 Put 10.000 2.005 2.005 0.000   0 2.005
CCLFW9 28/04/2016 Call 10.250 0.025 0.025 0.000   0 0.025
CCLFX9 28/04/2016 Put 10.250 2.250 2.250 0.000   0 2.250
CCLG39 28/04/2016 Call 10.500 0.020 0.020 0.000   0 0.020
CCLG49 28/04/2016 Put 10.500 2.495 2.495 0.000   0 2.495
CCLGL9 28/04/2016 Call 10.750 0.010 0.010 0.000   0 0.010
CCLGM9 28/04/2016 Put 10.750 2.745 2.745 0.000   0 2.745
CCLGZ9 28/04/2016 Call 11.000 0.008 0.008 0.000   0 0.008
CCLI19 28/04/2016 Put 11.000 2.995 2.995 0.000   0 2.995
CCLI89 28/04/2016 Call 11.250 0.006 0.006 0.000   0 0.006
CCLI99 28/04/2016 Put 11.250 3.245 3.245 0.000   0 3.245
CCLM49 26/05/2016 Call 6.250 1.985 1.985 0.000   0 1.985
CCLM59 26/05/2016 Put 6.250 0.055 0.055 0.000   0 0.055
CCLLO9 26/05/2016 Call 6.500 1.740 1.740 0.000   0 1.740
CCLLP9 26/05/2016 Put 6.500 0.080 0.080 0.000   150 0.080
CCLLG9 26/05/2016 Call 6.750 1.505 1.505 0.000   0 1.505
CCLLH9 26/05/2016 Put 6.750 0.115 0.115 0.000   0 0.115
CCLJK9 26/05/2016 Call 7.000 1.280 1.280 0.000   0 1.280
CCLJL9 26/05/2016 Put 7.000 0.160 0.160 0.000   0 0.160
CCLJC9 26/05/2016 Call 7.250 1.070 1.070 0.000   0 1.070
CCLJD9 26/05/2016 Put 7.250 0.220 0.220 0.000   0 0.220
CCLIL9 26/05/2016 Call 7.500 0.875 0.875 0.000   0 0.875
CCLIM9 26/05/2016 Put 7.500 0.295 0.295 0.000   150 0.295
CCLJA9 26/05/2016 Call 7.750 0.710 0.710 0.000   0 0.710
CCLJB9 26/05/2016 Put 7.750 0.385 0.385 0.000   0 0.385
CCLIX9 26/05/2016 Call 8.000 0.560 0.560 0.560 7 7 0.560
CCLIY9 26/05/2016 Put 8.000 0.495 0.495 0.000   0 0.495
CCLIN9 26/05/2016 Call 8.250 0.440 0.440 0.000   0 0.440
CCLIO9 26/05/2016 Put 8.250 0.625 0.625 0.000   0 0.625
CCLIH9 26/05/2016 Call 8.500 0.335 0.335 0.000   40 0.335
CCLII9 26/05/2016 Put 8.500 0.775 0.775 0.000   0 0.775
CCLMI9 26/05/2016 Call 8.510 0.330 0.330 0.000   0 0.330
CCLMJ9 26/05/2016 Put 8.510 0.775 0.775 0.000   0 0.775
CCLJ69 26/05/2016 Call 8.750 0.250 0.250 0.000   0 0.250
CCLJ79 26/05/2016 Put 8.750 0.945 0.945 0.000   0 0.945
CCLML9 26/05/2016 Call 8.760 0.250 0.250 0.000   0 0.250
CCLMK9 26/05/2016 Put 8.760 0.945 0.945 0.000   0 0.945
CCLIV9 26/05/2016 Call 9.000 0.185 0.185 0.000   525 0.185
CCLIW9 26/05/2016 Put 9.000 1.135 1.135 0.000   0 1.135
CCLIP9 26/05/2016 Call 9.250 0.135 0.135 0.000   125 0.135
CCLIQ9 26/05/2016 Put 9.250 1.335 1.335 0.000   0 1.335
CCLIT9 26/05/2016 Call 9.500 0.100 0.100 0.000   0 0.100
CCLIU9 26/05/2016 Put 9.500 1.555 1.555 0.000   0 1.555
CCLJ49 26/05/2016 Call 9.750 0.075 0.075 0.000   500 0.075
CCLJ59 26/05/2016 Put 9.750 1.780 1.780 0.000   0 1.780
CCLJ89 26/05/2016 Call 10.000 0.055 0.055 0.000   500 0.055
CCLJ99 26/05/2016 Put 10.000 2.015 2.015 0.000   0 2.015
CCLIJ9 26/05/2016 Call 10.250 0.045 0.045 0.000   0 0.045
CCLIK9 26/05/2016 Put 10.250 2.255 2.255 0.000   0 2.255
CCLJ29 26/05/2016 Call 10.500 0.030 0.030 0.000   30 0.030
CCLJ39 26/05/2016 Put 10.500 2.500 2.500 0.000   0 2.500
CCLIZ9 26/05/2016 Call 10.750 0.025 0.025 0.000   0 0.025
CCLJ19 26/05/2016 Put 10.750 2.745 2.745 0.000   0 2.745
CCLP39 26/05/2016 Call 10.760 0.025 0.025 0.000   0 0.025
CCLP29 26/05/2016 Put 10.760 2.705 2.705 0.000   0 2.705
CCLIR9 26/05/2016 Call 11.000 0.015 0.015 0.000   0 0.015
CCLIS9 26/05/2016 Put 11.000 2.995 2.995 0.000   0 2.995
CCLM69 23/06/2016 Call 6.250 1.985 1.985 0.000   0 1.985
CCLM79 23/06/2016 Put 6.250 0.060 0.060 0.000   0 0.060
CCLC69 23/06/2016 Call 6.500 1.745 1.745 0.000   0 1.745
CCLC79 23/06/2016 Put 6.500 0.095 0.095 0.000   0 0.095
CCLXL8 23/06/2016 Call 6.750 1.515 1.515 0.000   0 1.515
CCLXM8 23/06/2016 Put 6.750 0.135 0.135 0.000   0 0.135
CCLG28 23/06/2016 Call 7.000 1.300 1.300 0.000   0 1.300
CCLG38 23/06/2016 Put 7.000 0.180 0.180 0.000   60 0.180
CCLVE8 23/06/2016 Call 7.250 1.100 1.100 0.000   0 1.100
CCLVF8 23/06/2016 Put 7.250 0.245 0.245 0.000   0 0.245
CCLFZ8 23/06/2016 Call 7.500 0.920 0.920 0.000   0 0.920
CCLG18 23/06/2016 Put 7.500 0.320 0.320 0.000   0 0.320
CCLKM9 23/06/2016 Call 7.510 0.910 0.910 0.000   0 0.910
CCLKL9 23/06/2016 Put 7.510 0.320 0.320 0.000   0 0.320
CCLUF8 23/06/2016 Call 7.750 0.760 0.760 0.000   0 0.760
CCLUG8 23/06/2016 Put 7.750 0.415 0.415 0.000   0 0.415
CCLKN9 23/06/2016 Call 7.760 0.750 0.750 0.000   0 0.750
CCLKO9 23/06/2016 Put 7.760 0.415 0.415 0.000   260 0.415
CCLG68 23/06/2016 Call 8.000 0.615 0.615 0.000   0 0.615
CCLG78 23/06/2016 Put 8.000 0.525 0.525 0.000   60 0.525
CCLUB8 23/06/2016 Call 8.250 0.495 0.495 0.000   0 0.495
CCLUC8 23/06/2016 Put 8.250 0.655 0.655 0.000   0 0.655
CCLFX8 23/06/2016 Call 8.500 0.390 0.390 0.000   150 0.390
CCLFY8 23/06/2016 Put 8.500 0.805 0.805 0.000   100 0.805
CCLUD8 23/06/2016 Call 8.750 0.305 0.305 0.000   0 0.305
CCLUE8 23/06/2016 Put 8.750 0.975 0.975 0.000   0 0.975
CCLY19 23/06/2016 Call 9.000 0.235 0.235 0.000   325 0.235
CCLY29 23/06/2016 Put 9.000 1.160 1.160 0.000   373 1.160
CCLUJ8 23/06/2016 Call 9.250 0.180 0.180 0.000   0 0.180
CCLUK8 23/06/2016 Put 9.250 1.355 1.355 0.000   18 1.355
CCLS59 23/06/2016 Call 9.500 0.135 0.135 0.000   12 0.135
CCLS69 23/06/2016 Put 9.500 1.565 1.565 0.000   40 1.565
CCLUL8 23/06/2016 Call 9.750 0.105 0.105 0.000   66 0.105
CCLUM8 23/06/2016 Put 9.750 1.790 1.790 0.000   0 1.790
CCLFV8 23/06/2016 Call 10.000 0.080 0.080 0.000   50 0.080
CCLFW8 23/06/2016 Put 10.000 2.020 2.020 0.000   1,050 2.020
CCLUH8 23/06/2016 Call 10.250 0.060 0.060 0.000   0 0.060
CCLUI8 23/06/2016 Put 10.250 2.255 2.255 0.000   0 2.255
CCLG48 23/06/2016 Call 10.500 0.045 0.045 0.000   0 0.045
CCLG58 23/06/2016 Put 10.500 2.500 2.500 0.000   0 2.500
CCLJJ9 23/06/2016 Call 10.510 0.045 0.045 0.000   0 0.045
CCLJI9 23/06/2016 Put 10.510 2.450 2.450 0.000   105 2.450
CCLUN8 23/06/2016 Call 10.750 0.035 0.035 0.000   0 0.035
CCLUO8 23/06/2016 Put 10.750 2.745 2.745 0.000   200 2.745
CCLFT8 23/06/2016 Call 11.000 0.025 0.025 0.000   1,000 0.025
CCLFU8 23/06/2016 Put 11.000 2.995 2.995 0.000   0 2.995
CCLY78 23/06/2016 Call 11.010 0.025 0.025 0.000   0 0.025
CCLY88 23/06/2016 Put 11.010 2.930 2.930 0.000   0 2.930
CCLVO8 23/06/2016 Call 11.250 0.015 0.015 0.000   0 0.015
CCLVP8 23/06/2016 Put 11.250 3.240 3.240 0.000   0 3.240
CCLYA8 23/06/2016 Call 11.260 0.015 0.015 0.000   0 0.015
CCLY98 23/06/2016 Put 11.260 3.175 3.175 0.000   25 3.175
CCLGM8 23/06/2016 Call 11.500 0.015 0.015 0.000   30 0.015
CCLGN8 23/06/2016 Put 11.500 3.490 3.490 0.000   0 3.490
CCLCU9 23/06/2016 Call 11.750 0.009 0.009 0.000   150 0.009
CCLCT9 23/06/2016 Put 11.750 3.740 3.740 0.000   0 3.740
CCLMD9 23/06/2016 Call 11.760 0.009 0.009 0.000   0 0.009
CCLMC9 23/06/2016 Put 11.760 3.665 3.665 0.000   50 3.665
CCLKA8 23/06/2016 Call 12.000 0.007 0.007 0.000   0 0.007
CCLKB8 23/06/2016 Put 12.000 3.990 3.990 0.000   80 3.990
CCLLP8 23/06/2016 Call 12.500 0.003 0.003 0.000   0 0.003
CCLLQ8 23/06/2016 Put 12.500 4.490 4.490 0.000   0 4.490
CCLJF9 23/06/2016 Call 12.750 0.002 0.002 0.000   0 0.002
CCLJE9 23/06/2016 Put 12.750 4.740 4.740 0.000   0 4.740
CCLJG9 23/06/2016 Call 12.760 0.002 0.002 0.000   0 0.002
CCLJH9 23/06/2016 Put 12.760 4.660 4.660 0.000   68 4.660
CCLPN8 23/06/2016 Call 13.000 0.002 0.002 0.000   150 0.002
CCLPO8 23/06/2016 Put 13.000 4.990 4.990 0.000   0 4.990
CCLNZ9 28/07/2016 Call 6.250 1.990 1.990 0.000   0 1.990
CCLP19 28/07/2016 Put 6.250 0.075 0.075 0.000   0 0.075
CCLMY9 28/07/2016 Call 6.500 1.750 1.750 0.000   0 1.750
CCLMZ9 28/07/2016 Put 6.500 0.110 0.110 0.000   0 0.110
CCLN39 28/07/2016 Call 6.750 1.530 1.530 0.000   0 1.530
CCLN49 28/07/2016 Put 6.750 0.150 0.150 0.000   0 0.150
CCLNP9 28/07/2016 Call 7.000 1.320 1.320 0.000   0 1.320
CCLNQ9 28/07/2016 Put 7.000 0.205 0.205 0.000   0 0.205
CCLMS9 28/07/2016 Call 7.250 1.125 1.125 0.000   0 1.125
CCLMT9 28/07/2016 Put 7.250 0.270 0.270 0.000   0 0.270
CCLN79 28/07/2016 Call 7.500 0.950 0.950 0.000   0 0.950
CCLN89 28/07/2016 Put 7.500 0.350 0.350 0.000   0 0.350
CCLN99 28/07/2016 Call 7.750 0.790 0.790 0.000   0 0.790
CCLNK9 28/07/2016 Put 7.750 0.450 0.450 0.000   0 0.450
CCLMM9 28/07/2016 Call 8.000 0.650 0.650 0.000   0 0.650
CCLMN9 28/07/2016 Put 8.000 0.560 0.560 0.000   0 0.560
CCLMU9 28/07/2016 Call 8.250 0.530 0.530 0.000   0 0.530
CCLMV9 28/07/2016 Put 8.250 0.695 0.695 0.000   0 0.695
CCLN59 28/07/2016 Call 8.500 0.425 0.425 0.000   0 0.425
CCLN69 28/07/2016 Put 8.500 0.840 0.840 0.000   0 0.840
CCLNL9 28/07/2016 Call 8.750 0.335 0.335 0.000   0 0.335
CCLNM9 28/07/2016 Put 8.750 1.005 1.005 0.000   0 1.005
CCLMO9 28/07/2016 Call 9.000 0.260 0.260 0.000   0 0.260
CCLMP9 28/07/2016 Put 9.000 1.180 1.180 0.000   0 1.180
CCLMW9 28/07/2016 Call 9.250 0.200 0.200 0.000   0 0.200
CCLMX9 28/07/2016 Put 9.250 1.375 1.375 0.000   0 1.375
CCLN19 28/07/2016 Call 9.500 0.150 0.150 0.000   0 0.150
CCLN29 28/07/2016 Put 9.500 1.580 1.580 0.000   0 1.580
CCLNN9 28/07/2016 Call 9.750 0.115 0.115 0.000   0 0.115
CCLNO9 28/07/2016 Put 9.750 1.800 1.800 0.000   0 1.800
CCLMQ9 28/07/2016 Call 10.000 0.080 0.080 0.000   0 0.080
CCLMR9 28/07/2016 Put 10.000 2.025 2.025 0.000   0 2.025
CCLNR9 28/07/2016 Call 10.250 0.060 0.060 0.000   0 0.060
CCLNS9 28/07/2016 Put 10.250 2.260 2.260 0.000   0 2.260
CCLM89 29/09/2016 Call 6.250 2.005 2.005 0.000   0 2.005
CCLM99 29/09/2016 Put 6.250 0.160 0.160 0.000   0 0.160
CCLXN8 29/09/2016 Call 6.500 1.780 1.780 0.000   0 1.780
CCLXO8 29/09/2016 Put 6.500 0.210 0.210 0.000   0 0.210
CCLLI9 29/09/2016 Call 6.750 1.570 1.570 0.000   0 1.570
CCLLJ9 29/09/2016 Put 6.750 0.270 0.270 0.000   0 0.270
CCLSF8 29/09/2016 Call 7.000 1.375 1.375 0.000   0 1.375
CCLSG8 29/09/2016 Put 7.000 0.340 0.340 0.000   150 0.340
CCLDK9 29/09/2016 Call 7.250 1.190 1.190 0.000   0 1.190
CCLDL9 29/09/2016 Put 7.250 0.425 0.425 0.000   0 0.425
CCLRS8 29/09/2016 Call 7.500 1.025 1.025 0.000   0 1.025
CCLRT8 29/09/2016 Put 7.500 0.520 0.520 0.000   0 0.520
CCLD29 29/09/2016 Call 7.750 0.875 0.875 0.000   0 0.875
CCLD39 29/09/2016 Put 7.750 0.625 0.625 0.000   0 0.625
CCLJM9 29/09/2016 Call 7.760 0.795 0.795 0.000   0 0.795
CCLJN9 29/09/2016 Put 7.760 0.625 0.625 0.000   0 0.625
CCLR58 29/09/2016 Call 8.000 0.740 0.740 0.000   0 0.740
CCLR68 29/09/2016 Put 8.000 0.750 0.750 0.000   0 0.750
CCLJP9 29/09/2016 Call 8.010 0.670 0.670 0.000   0 0.670
CCLJO9 29/09/2016 Put 8.010 0.750 0.750 0.000   0 0.750
CCLDM9 29/09/2016 Call 8.250 0.620 0.620 0.000   0 0.620
CCLDN9 29/09/2016 Put 8.250 0.890 0.890 0.000   110 0.890
CCLNT9 29/09/2016 Call 8.260 0.560 0.560 0.000   0 0.560
CCLNU9 29/09/2016 Put 8.260 0.890 0.890 0.000   65 0.890
CCLQE8 29/09/2016 Call 8.500 0.510 0.510 0.000   0 0.510
CCLQF8 29/09/2016 Put 8.500 1.040 1.040 0.000   100 1.040
CCLNW9 29/09/2016 Call 8.510 0.465 0.465 0.000   0 0.465
CCLNV9 29/09/2016 Put 8.510 1.040 1.040 0.000   0 1.040
CCLD49 29/09/2016 Call 8.750 0.425 0.425 0.000   0 0.425
CCLD59 29/09/2016 Put 8.750 1.210 1.210 0.000   0 1.210
CCLNX9 29/09/2016 Call 8.760 0.385 0.385 0.000   0 0.385
CCLNY9 29/09/2016 Put 8.760 1.210 1.210 0.000   0 1.210
CCLQG8 29/09/2016 Call 9.000 0.350 0.350 0.000   0 0.350
CCLQH8 29/09/2016 Put 9.000 1.390 1.390 0.000   10 1.390
CCLL29 29/09/2016 Call 9.010 0.320 0.320 0.000   100 0.320
CCLL39 29/09/2016 Put 9.010 1.390 1.390 0.000   10 1.390
CCLD69 29/09/2016 Call 9.250 0.285 0.285 0.000   0 0.285
CCLD79 29/09/2016 Put 9.250 1.580 1.580 0.000   10 1.580
CCLL59 29/09/2016 Call 9.260 0.260 0.260 0.000   0 0.260
CCLL49 29/09/2016 Put 9.260 1.580 1.580 0.000   0 1.580
CCLQM8 29/09/2016 Call 9.500 0.235 0.235 0.000   0 0.235
CCLQN8 29/09/2016 Put 9.500 1.785 1.785 0.000   0 1.785
CCLL69 29/09/2016 Call 9.510 0.215 0.215 0.000   0 0.215
CCLL79 29/09/2016 Put 9.510 1.780 1.780 0.000   0 1.780
CCLDO9 29/09/2016 Call 9.750 0.190 0.190 0.000   0 0.190
CCLDP9 29/09/2016 Put 9.750 1.990 1.990 0.000   0 1.990
CCLL99 29/09/2016 Call 9.760 0.175 0.175 0.000   0 0.175
CCLL89 29/09/2016 Put 9.760 1.990 1.990 0.000   0 1.990
CCLQS8 29/09/2016 Call 10.000 0.160 0.160 0.000   30 0.160
CCLQT8 29/09/2016 Put 10.000 2.210 2.210 0.000   0 2.210
CCLLA9 29/09/2016 Call 10.010 0.145 0.145 0.000   0 0.145
CCLLB9 29/09/2016 Put 10.010 2.205 2.205 0.000   0 2.205
CCLD89 29/09/2016 Call 10.250 0.130 0.130 0.000   150 0.130
CCLD99 29/09/2016 Put 10.250 2.430 2.430 0.000   0 2.430
CCLQI8 29/09/2016 Call 10.500 0.105 0.105 0.000   0 0.105
CCLQJ8 29/09/2016 Put 10.500 2.655 2.655 0.000   0 2.655
CCLF59 29/09/2016 Call 10.750 0.090 0.090 0.000   150 0.090
CCLF69 29/09/2016 Put 10.750 2.885 2.885 0.000   0 2.885
CCLQQ8 29/09/2016 Call 11.000 0.070 0.070 0.000   20 0.070
CCLQR8 29/09/2016 Put 11.000 3.120 3.120 0.000   0 3.120
CCLIF9 29/09/2016 Call 11.250 0.060 0.060 0.000   0 0.060
CCLIG9 29/09/2016 Put 11.250 3.355 3.355 0.000   0 3.355
CCLQC8 29/09/2016 Call 11.500 0.050 0.050 0.000   0 0.050
CCLQD8 29/09/2016 Put 11.500 3.590 3.590 0.000   0 3.590
CCLCV9 29/09/2016 Call 11.750 0.040 0.040 0.000   150 0.040
CCLCW9 29/09/2016 Put 11.750 3.830 3.830 0.000   0 3.830
CCLQO8 29/09/2016 Call 12.000 0.030 0.030 0.000   0 0.030
CCLQP8 29/09/2016 Put 12.000 4.070 4.070 0.000   425 4.070
CCLQK8 29/09/2016 Call 12.500 0.020 0.020 0.000   150 0.020
CCLQL8 29/09/2016 Put 12.500 4.560 4.560 0.000   0 4.560
CCLQU8 29/09/2016 Call 13.000 0.010 0.010 0.000   0 0.010
CCLQV8 29/09/2016 Put 13.000 5.055 5.055 0.000   0 5.055
CCLMA9 22/12/2016 Call 6.250 2.015 2.015 0.000   0 2.015
CCLMB9 22/12/2016 Put 6.250 0.215 0.215 0.000   0 0.215
CCLXP8 22/12/2016 Call 6.500 1.800 1.800 0.000   0 1.800
CCLXQ8 22/12/2016 Put 6.500 0.265 0.265 0.000   0 0.265
CCLLK9 22/12/2016 Call 6.750 1.605 1.605 0.000   0 1.605
CCLLL9 22/12/2016 Put 6.750 0.335 0.335 0.000   0 0.335
CCLV28 22/12/2016 Call 7.000 1.415 1.415 0.000   0 1.415
CCLV38 22/12/2016 Put 7.000 0.405 0.405 0.000   0 0.405
CCLJW9 22/12/2016 Call 7.250 1.245 1.245 0.000   0 1.245
CCLJX9 22/12/2016 Put 7.250 0.495 0.495 0.000   0 0.495
CCLUV8 22/12/2016 Call 7.500 1.090 1.090 0.000   0 1.090
CCLUW8 22/12/2016 Put 7.500 0.595 0.595 0.000   0 0.595
CCLDS9 22/12/2016 Call 7.750 0.945 0.945 0.000   0 0.945
CCLDT9 22/12/2016 Put 7.750 0.705 0.705 0.000   35 0.705
CCLUZ8 22/12/2016 Call 8.000 0.815 0.815 0.000   0 0.815
CCLV18 22/12/2016 Put 8.000 0.830 0.830 0.000   0 0.830
CCLDU9 22/12/2016 Call 8.250 0.695 0.695 0.000   0 0.695
CCLDV9 22/12/2016 Put 8.250 0.965 0.965 0.000   0 0.965
CCLUT8 22/12/2016 Call 8.500 0.595 0.595 0.000   0 0.595
CCLUU8 22/12/2016 Put 8.500 1.115 1.115 0.000   0 1.115
CCLDQ9 22/12/2016 Call 8.750 0.505 0.505 0.000   0 0.505
CCLDR9 22/12/2016 Put 8.750 1.280 1.280 0.000   0 1.280
CCLUX8 22/12/2016 Call 9.000 0.425 0.425 0.000   5 0.425
CCLUY8 22/12/2016 Put 9.000 1.450 1.450 0.000   20 1.450
CCLDW9 22/12/2016 Call 9.250 0.355 0.355 0.000   0 0.355
CCLDX9 22/12/2016 Put 9.250 1.640 1.640 0.000   0 1.640
CCLUR8 22/12/2016 Call 9.500 0.295 0.295 0.000   0 0.295
CCLUS8 22/12/2016 Put 9.500 1.830 1.830 0.000   50 1.830
CCLYN8 22/12/2016 Call 9.510 0.295 0.295 0.000   50 0.295
CCLYO8 22/12/2016 Put 9.510 1.805 1.805 0.000   30 1.805
CCLYR8 22/12/2016 Call 9.750 0.250 0.250 0.000   0 0.250
CCLYS8 22/12/2016 Put 9.750 2.035 2.035 0.000   0 2.035
CCLYQ8 22/12/2016 Call 9.760 0.245 0.245 0.000   0 0.245
CCLYP8 22/12/2016 Put 9.760 2.005 2.005 0.000   0 2.005
CCLV89 22/12/2016 Call 10.000 0.210 0.210 0.000   95 0.210
CCLV99 22/12/2016 Put 10.000 2.245 2.245 0.000   250 2.245
CCLYU8 22/12/2016 Call 10.010 0.210 0.210 0.000   0 0.210
CCLYT8 22/12/2016 Put 10.010 2.215 2.215 0.000   0 2.215
CCLF99 22/12/2016 Call 10.250 0.180 0.180 0.000   0 0.180
CCLFF9 22/12/2016 Put 10.250 2.465 2.465 0.000   0 2.465
CCLMX7 22/12/2016 Call 10.500 0.150 0.150 0.000   0 0.150
CCLMW7 22/12/2016 Put 10.500 2.685 2.685 0.000   0 2.685
CCLJY9 22/12/2016 Call 10.750 0.130 0.130 0.000   0 0.130
CCLJZ9 22/12/2016 Put 10.750 2.910 2.910 0.000   0 2.910
CCLMY7 22/12/2016 Call 11.000 0.110 0.110 0.000   0 0.110
CCLMZ7 22/12/2016 Put 11.000 3.140 3.140 0.000   0 3.140
CCLUP8 22/12/2016 Call 11.500 0.080 0.080 0.000   20 0.080
CCLUQ8 22/12/2016 Put 11.500 3.610 3.610 0.000   0 3.610
CCLCX9 22/12/2016 Call 11.750 0.070 0.070 0.000   40 0.070
CCLCY9 22/12/2016 Put 11.750 3.845 3.845 0.000   20 3.845
CCLSH8 22/12/2016 Call 13.010 0.030 0.030 0.000   0 0.030
CCLSI8 22/12/2016 Put 13.010 4.985 4.985 0.000   232 4.985
CCLVC9 22/12/2016 Call 14.500 0.010 0.010 0.000   100 0.010
CCLVN9 22/12/2016 Put 14.500 6.530 6.530 0.000   0 6.530
CCLLQ9 30/03/2017 Call 6.000 2.235 2.235 0.000   0 2.235
CCLLR9 30/03/2017 Put 6.000 0.105 0.105 0.000   0 0.105
CCLJQ9 30/03/2017 Call 6.500 1.735 1.735 0.000   0 1.735
CCLJR9 30/03/2017 Put 6.500 0.205 0.205 0.000   0 0.205
CCLF19 30/03/2017 Call 7.000 1.295 1.295 0.000   0 1.295
CCLF29 30/03/2017 Put 7.000 0.355 0.355 0.000   0 0.355
CCLE19 30/03/2017 Call 7.500 0.970 0.970 0.000   0 0.970
CCLE29 30/03/2017 Put 7.500 0.555 0.555 0.000   0 0.555
CCLEY9 30/03/2017 Call 8.000 0.710 0.710 0.000   0 0.710
CCLEZ9 30/03/2017 Put 8.000 0.820 0.820 0.000   0 0.820
CCLDY9 30/03/2017 Call 8.500 0.510 0.510 0.000   0 0.510
CCLDZ9 30/03/2017 Put 8.500 1.135 1.135 0.000   0 1.135
CCLEU9 30/03/2017 Call 9.000 0.355 0.355 0.000   0 0.355
CCLEV9 30/03/2017 Put 9.000 1.500 1.500 0.000   0 1.500
CCLEW9 30/03/2017 Call 9.500 0.245 0.245 0.000   0 0.245
CCLEX9 30/03/2017 Put 9.500 1.905 1.905 0.000   0 1.905
CCLE79 30/03/2017 Call 10.000 0.165 0.165 0.000   0 0.165
CCLE89 30/03/2017 Put 10.000 2.340 2.340 0.000   0 2.340
CCLES9 30/03/2017 Call 10.500 0.110 0.110 0.000   0 0.110
CCLET9 30/03/2017 Put 10.500 2.795 2.795 0.000   0 2.795
CCLEK9 30/03/2017 Call 11.000 0.070 0.070 0.000   0 0.070
CCLEL9 30/03/2017 Put 11.000 3.265 3.265 0.000   0 3.265
CCLFG9 30/03/2017 Call 11.500 0.045 0.045 0.000   0 0.045
CCLFH9 30/03/2017 Put 11.500 3.745 3.745 0.000   0 3.745
CCLLS9 29/06/2017 Call 6.000 2.230 2.230 0.000   0 2.230
CCLLT9 29/06/2017 Put 6.000 0.185 0.185 0.000   0 0.185
CCLLC9 29/06/2017 Call 6.500 1.730 1.730 0.000   0 1.730
CCLLD9 29/06/2017 Put 6.500 0.320 0.320 0.000   0 0.320
CCLKH9 29/06/2017 Call 7.000 1.315 1.315 0.000   0 1.315
CCLKI9 29/06/2017 Put 7.000 0.500 0.500 0.000   0 0.500
CCLKF9 29/06/2017 Call 7.500 1.005 1.005 0.000   0 1.005
CCLKG9 29/06/2017 Put 7.500 0.725 0.725 0.000   0 0.725
CCLK19 29/06/2017 Call 8.000 0.760 0.760 0.000   0 0.760
CCLK29 29/06/2017 Put 8.000 1.005 1.005 0.000   0 1.005
CCLKD9 29/06/2017 Call 8.500 0.570 0.570 0.000   0 0.570
CCLKE9 29/06/2017 Put 8.500 1.325 1.325 0.000   0 1.325
CCLK39 29/06/2017 Call 9.000 0.420 0.420 0.000   0 0.420
CCLK49 29/06/2017 Put 9.000 1.680 1.680 0.000   0 1.680
CCLK99 29/06/2017 Call 9.500 0.310 0.310 0.000   0 0.310
CCLKA9 29/06/2017 Put 9.500 2.065 2.065 0.000   0 2.065
CCLK59 29/06/2017 Call 10.000 0.225 0.225 0.000   0 0.225
CCLK69 29/06/2017 Put 10.000 2.475 2.475 0.000   0 2.475
CCLKB9 29/06/2017 Call 10.500 0.160 0.160 0.000   0 0.160
CCLKC9 29/06/2017 Put 10.500 2.905 2.905 0.000   0 2.905
CCLK79 29/06/2017 Call 11.000 0.115 0.115 0.000   0 0.115
CCLK89 29/06/2017 Put 11.000 3.355 3.355 0.000   0 3.355
CCLKP9 29/06/2017 Call 11.500 0.085 0.085 0.000   0 0.085
CCLKQ9 29/06/2017 Put 11.500 3.810 3.810 0.000   0 3.810

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.