Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
CCL	12.740	-0.110	12.740	12.750	12.860	12.940	12.680	2,342,735	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
CCLEL9	30/05/2013	Call	0.010	12.760	12.760	0.000		0	12.845
CCLN59	30/05/2013	Call	10.970	1.800	1.800	0.000		0	1.885
CCLM69	30/05/2013	Call	11.220	1.550	1.550	0.000		15	1.635
CCLXZ8	30/05/2013	Call	11.470	1.300	1.300	0.000		0	1.385
CCLXU8	30/05/2013	Call	11.720	1.050	1.050	0.000		0	1.140
CCLXK8	30/05/2013	Call	11.970	0.810	0.810	0.000		0	0.895
CCLXG8	30/05/2013	Call	12.220	0.000	0.000	0.000		0	0.660
CCLX18	30/05/2013	Call	12.470	0.000	0.000	0.000		0	0.425
CCLX98	30/05/2013	Call	12.720	0.000	0.000	0.000		0	0.215
CCLXM8	30/05/2013	Call	12.970	0.005	0.000	0.000		0	0.080
CCLXD8	30/05/2013	Call	13.220	0.000	0.000	0.000		105	0.025
CCLWY8	30/05/2013	Call	13.470	0.000	0.000	0.000		539	0.010
CCLX58	30/05/2013	Call	13.720	0.000	0.000	0.000		680	0.008
CCLJ99	30/05/2013	Call	13.730	0.000	0.000	0.000		0	0.035
CCLX78	30/05/2013	Call	13.970	0.000	0.000	0.000		318	0.005
CCLXO8	30/05/2013	Call	14.210	0.000	0.000	0.000		387	0.005
CCLWW8	30/05/2013	Call	14.460	0.000	0.000	0.000		140	0.002
CCLX38	30/05/2013	Call	14.710	0.000	0.000	0.000		2,154	0.001
CCLXI8	30/05/2013	Call	14.960	0.000	0.000	0.000		2,277	0.000
CCLBH9	30/05/2013	Call	14.970	0.000	0.000	0.000		120	0.005
CCLWU8	30/05/2013	Call	15.460	0.000	0.000	0.000		614	0.000
CCLXB8	30/05/2013	Call	15.960	0.000	0.000	0.000		59	0.000
CCLXS8	30/05/2013	Call	16.460	0.000	0.000	0.000		0	0.000
CCLCK9	30/05/2013	Call	16.960	0.000	0.000	0.000		0	0.000
CCLCI9	30/05/2013	Call	17.460	0.000	0.000	0.000		0	0.000
CCLF19	30/05/2013	Call	17.960	0.000	0.000	0.000		0	0.000
CCLEY9	30/05/2013	Call	18.450	0.000	0.000	0.000		0	0.000
CCLJY8	27/06/2013	Call	0.010	12.790	12.790	0.000		9,418	12.875
CCLUK7	27/06/2013	Call	9.980	2.810	2.810	0.000		0	2.895
CCLPK8	27/06/2013	Call	9.990	2.800	2.800	0.000		0	2.900
CCLXC7	27/06/2013	Call	10.470	2.325	2.325	0.000		0	2.410
CCLPL8	27/06/2013	Call	10.480	2.315	2.315	0.000		0	2.405
CCLXG7	27/06/2013	Call	10.970	1.825	1.825	0.000		0	1.910
CCLPO8	27/06/2013	Call	10.980	1.815	1.815	0.000		57	1.905
CCLLR8	27/06/2013	Call	11.220	1.580	1.580	0.000		0	1.660
CCLXH7	27/06/2013	Call	11.470	1.335	1.335	0.000		0	1.415
CCLPP8	27/06/2013	Call	11.480	1.320	1.320	0.000		0	1.420
CCLJ88	27/06/2013	Call	11.720	1.100	1.100	0.000		0	1.175
CCLXK7	27/06/2013	Call	11.970	0.875	0.875	0.000		0	0.940
CCLPS8	27/06/2013	Call	11.980	0.855	0.855	0.000		0	0.960
CCLJ48	27/06/2013	Call	12.220	0.670	0.670	0.000		14	0.725
CCLXL7	27/06/2013	Call	12.470	0.000	0.000	0.470	50	14	0.535
CCLPT8	27/06/2013	Call	12.480	0.540	0.540	0.000		0	0.555
CCLJC8	27/06/2013	Call	12.720	0.000	0.000	0.340	70	60	0.370
CCLXO7	27/06/2013	Call	12.970	0.000	0.000	0.000		203	0.240
CCLPW8	27/06/2013	Call	12.980	0.000	0.000	0.000		72	0.245
CCLIZ8	27/06/2013	Call	13.220	0.000	0.000	0.000		385	0.145
CCLXP7	27/06/2013	Call	13.470	0.000	0.000	0.000		738	0.090
CCLPX8	27/06/2013	Call	13.480	0.000	0.000	0.000		2,354	0.085
CCLJE8	27/06/2013	Call	13.720	0.035	0.000	0.000		1,889	0.050
CCLJA9	27/06/2013	Call	13.730	0.000	0.000	0.000		0	0.050
CCLXS7	27/06/2013	Call	13.970	0.000	0.000	0.025	200	6,545	0.030
CCLQ18	27/06/2013	Call	13.980	0.000	0.000	0.000		400	0.030
CCLJ28	27/06/2013	Call	14.210	0.000	0.000	0.000		415	0.015
CCLXT7	27/06/2013	Call	14.460	0.000	0.000	0.000		468	0.007
CCLJ68	27/06/2013	Call	14.710	0.000	0.000	0.000		2,865	0.003
CCLXW7	27/06/2013	Call	14.960	0.000	0.000	0.000		2,190	0.001
CCLBG9	27/06/2013	Call	14.970	0.000	0.000	0.000		64	0.015
CCLJA8	27/06/2013	Call	15.460	0.000	0.000	0.000		184	0.000
CCLF38	27/06/2013	Call	15.960	0.000	0.000	0.000		2,360	0.000
CCLP58	27/06/2013	Call	16.460	0.000	0.000	0.000		0	0.000
CCLCM9	27/06/2013	Call	16.960	0.000	0.000	0.000		0	0.000
CCLCO9	27/06/2013	Call	17.460	0.000	0.000	0.000		0	0.000
CCLF39	27/06/2013	Call	17.960	0.000	0.000	0.000		0	0.000
CCLF59	27/06/2013	Call	18.450	0.000	0.000	0.000		0	0.000
CCLN79	25/07/2013	Call	10.970	1.855	1.855	0.000		0	1.935
CCLMA9	25/07/2013	Call	11.220	1.615	1.615	0.000		0	1.695
CCLM89	25/07/2013	Call	11.470	1.380	1.380	0.000		0	1.455
CCLB89	25/07/2013	Call	11.720	1.155	1.155	0.000		0	1.225
CCLZF8	25/07/2013	Call	11.970	0.945	0.945	0.000		0	1.010
CCLZJ8	25/07/2013	Call	12.220	0.755	0.755	0.000		49	0.810
CCLZP8	25/07/2013	Call	12.470	0.000	0.000	0.000		0	0.630
CCLNV9	25/07/2013	Call	12.480	0.620	0.620	0.000		0	0.630
CCLZX8	25/07/2013	Call	12.720	0.000	0.000	0.000		49	0.470
CCLZN8	25/07/2013	Call	12.970	0.000	0.000	0.320	40	118	0.345
CCLNU9	25/07/2013	Call	12.980	0.340	0.340	0.000		0	0.350
CCLZT8	25/07/2013	Call	13.220	0.000	0.220	0.220	14	1,718	0.235
CCLB19	25/07/2013	Call	13.470	0.000	0.000	0.000		632	0.165
CCLZ98	25/07/2013	Call	13.720	0.000	0.000	0.000		299	0.110
CCLJD9	25/07/2013	Call	13.730	0.000	0.000	0.000		0	0.110
CCLZL8	25/07/2013	Call	13.970	0.000	0.000	0.000		2,280	0.075
CCLZR8	25/07/2013	Call	14.210	0.000	0.000	0.000		150	0.045
CCLB39	25/07/2013	Call	14.460	0.000	0.000	0.000		177	0.025
CCLZD8	25/07/2013	Call	14.710	0.000	0.000	0.000		123	0.015
CCLZH8	25/07/2013	Call	14.960	0.000	0.000	0.000		63	0.009
CCLZV8	25/07/2013	Call	15.460	0.000	0.000	0.000		83	0.003
CCLZB8	25/07/2013	Call	15.960	0.000	0.000	0.000		30	0.001
CCLB69	25/07/2013	Call	16.460	0.000	0.000	0.000		0	0.000
CCLCS9	25/07/2013	Call	16.960	0.000	0.000	0.000		0	0.000
CCLCQ9	25/07/2013	Call	17.460	0.000	0.000	0.000		0	0.000
CCLF99	25/07/2013	Call	17.960	0.000	0.000	0.000		0	0.000
CCLF79	25/07/2013	Call	18.450	0.000	0.000	0.000		0	0.000
CCLN99	29/08/2013	Call	11.000	0.000	0.000	1.920	100	0	1.950
CCLMC9	29/08/2013	Call	11.250	1.690	1.690	0.000		0	1.740
CCLMG9	29/08/2013	Call	11.500	1.465	1.465	0.000		0	1.520
CCLMM9	29/08/2013	Call	11.750	1.245	1.245	0.000		300	1.305
CCLME9	29/08/2013	Call	12.000	1.035	1.035	0.000		0	1.110
CCLMI9	29/08/2013	Call	12.250	0.915	0.915	0.000		0	0.920
CCLMK9	29/08/2013	Call	12.500	0.745	0.745	0.000		0	0.750
CCLLC9	29/08/2013	Call	12.750	0.590	0.590	0.000		68	0.600
CCLLA9	29/08/2013	Call	13.000	0.460	0.460	0.000		69	0.465
CCLJO9	29/08/2013	Call	13.250	0.345	0.345	0.000		205	0.355
CCLLZ9	29/08/2013	Call	13.260	0.240	0.240	0.000		30	0.250
CCLJI9	29/08/2013	Call	13.500	0.220	0.220	0.000		30	0.260
CCLM39	29/08/2013	Call	13.510	0.140	0.140	0.000		0	0.165
CCLK19	29/08/2013	Call	13.750	0.160	0.160	0.000		0	0.185
CCLM49	29/08/2013	Call	13.760	0.100	0.100	0.000		433	0.115
CCLK79	29/08/2013	Call	14.000	0.115	0.115	0.000		0	0.125
CCLJS9	29/08/2013	Call	14.250	0.080	0.080	0.000		0	0.080
CCLJM9	29/08/2013	Call	14.500	0.055	0.055	0.000		100	0.050
CCLJW9	29/08/2013	Call	14.750	0.035	0.035	0.000		0	0.035
CCLK99	29/08/2013	Call	15.000	0.025	0.025	0.000		100	0.030
CCLJK9	29/08/2013	Call	15.500	0.010	0.010	0.000		0	0.025
CCLJU9	29/08/2013	Call	16.000	0.004	0.004	0.000		0	0.020
CCLK59	29/08/2013	Call	16.500	0.001	0.001	0.000		8	0.015
CCLJQ9	29/08/2013	Call	17.000	0.000	0.000	0.000		0	0.008
CCLK39	29/08/2013	Call	17.500	0.000	0.000	0.000		0	0.004
CCLKB9	29/08/2013	Call	18.000	0.000	0.000	0.000		0	0.002
CCLJY9	29/08/2013	Call	18.500	0.000	0.000	0.000		0	0.001
CCLT88	26/09/2013	Call	0.010	12.635	12.635	0.000		0	12.720
CCLZV7	26/09/2013	Call	10.470	2.375	2.375	0.000		0	2.475
CCLLX9	26/09/2013	Call	10.480	2.175	2.175	0.000		0	2.280
CCLB58	26/09/2013	Call	10.970	1.895	1.895	0.000		0	1.975
CCLLW9	26/09/2013	Call	10.980	1.720	1.720	0.000		0	1.805
CCLWP8	26/09/2013	Call	11.220	1.665	1.665	0.000		0	1.765
CCLLS9	26/09/2013	Call	11.230	1.510	1.510	0.000		0	1.600
CCLUM7	26/09/2013	Call	11.470	1.445	1.445	0.000		0	1.545
CCLLR9	26/09/2013	Call	11.480	1.305	1.305	0.000		0	1.380
CCLT98	26/09/2013	Call	11.720	1.235	1.235	0.000		0	1.335
CCLZX7	26/09/2013	Call	11.970	1.040	1.040	0.000		0	1.140
CCLLO9	26/09/2013	Call	11.980	0.945	0.945	0.000		0	1.015
CCLSN8	26/09/2013	Call	12.220	0.865	0.865	0.000		0	0.960
CCLLN9	26/09/2013	Call	12.230	0.795	0.795	0.000		0	0.805
CCLZR7	26/09/2013	Call	12.470	0.780	0.780	0.000		0	0.790
CCLLK9	26/09/2013	Call	12.480	0.645	0.645	0.000		0	0.655
CCLSH8	26/09/2013	Call	12.720	0.630	0.630	0.000		0	0.640
CCLLJ9	26/09/2013	Call	12.730	0.520	0.520	0.000		0	0.530
CCLB38	26/09/2013	Call	12.970	0.500	0.500	0.000		443	0.510
CCLTH8	26/09/2013	Call	12.980	0.400	0.400	0.000		165	0.405
CCLSJ8	26/09/2013	Call	13.220	0.000	0.000	0.000		30	0.395
CCLTJ8	26/09/2013	Call	13.230	0.310	0.310	0.000		27	0.315
CCLZP7	26/09/2013	Call	13.470	0.000	0.000	0.000		40	0.300
CCLTM8	26/09/2013	Call	13.480	0.235	0.235	0.000		2,330	0.235
CCLSB8	26/09/2013	Call	13.720	0.190	0.190	0.000		250	0.220
CCLXY8	26/09/2013	Call	13.730	0.180	0.180	0.000		150	0.170
CCLB18	26/09/2013	Call	13.970	0.140	0.140	0.000		110	0.160
CCLSL8	26/09/2013	Call	14.210	0.100	0.100	0.000		100	0.110
CCLZT7	26/09/2013	Call	14.460	0.075	0.075	0.000		4,772	0.075
CCLJF9	26/09/2013	Call	14.470	0.070	0.070	0.000		0	0.065
CCLSF8	26/09/2013	Call	14.710	0.050	0.050	0.000		50	0.050
CCLDS8	26/09/2013	Call	14.960	0.035	0.035	0.000		30	0.030
CCLSD8	26/09/2013	Call	15.460	0.015	0.015	0.000		231	0.020
CCLJG9	26/09/2013	Call	15.470	0.020	0.020	0.000		0	0.015
CCLF58	26/09/2013	Call	15.960	0.007	0.007	0.000		69	0.009
CCLTF8	26/09/2013	Call	16.460	0.003	0.003	0.000		140	0.004
CCLMB8	26/09/2013	Call	16.960	0.001	0.001	0.000		30	0.002
CCLCU9	26/09/2013	Call	17.460	0.000	0.000	0.000		0	0.001
CCLFK9	26/09/2013	Call	17.960	0.000	0.000	0.000		0	0.000
CCLFM9	26/09/2013	Call	18.450	0.000	0.000	0.000		0	0.000
CCLYZ8	19/12/2013	Call	0.010	12.715	12.715	0.000		0	12.800
CCLBJ9	19/12/2013	Call	9.990	2.755	2.755	0.000		0	2.835
CCLB78	19/12/2013	Call	10.470	2.390	2.390	0.000		0	2.500
CCLBM9	19/12/2013	Call	10.480	2.305	2.305	0.000		0	2.385
CCLBT8	19/12/2013	Call	10.970	1.930	1.930	0.000		0	2.010
CCLBO9	19/12/2013	Call	10.980	1.855	1.855	0.000		0	1.930
CCLMO9	19/12/2013	Call	11.220	1.715	1.715	0.000		0	1.815
CCLBI8	19/12/2013	Call	11.470	1.515	1.515	0.000		0	1.610
CCLBR9	19/12/2013	Call	11.480	1.460	1.460	0.000		0	1.535
CCLYC8	19/12/2013	Call	11.720	1.325	1.325	0.000		0	1.415
CCLBM8	19/12/2013	Call	11.970	1.150	1.150	0.000		0	1.235
CCLBS9	19/12/2013	Call	11.980	1.115	1.115	0.000		0	1.180
CCLY28	19/12/2013	Call	12.220	0.990	0.990	0.000		0	1.065
CCLBG8	19/12/2013	Call	12.470	0.905	0.905	0.000		0	0.910
CCLBV9	19/12/2013	Call	12.480	0.865	0.865	0.000		0	0.875
CCLYE8	19/12/2013	Call	12.720	0.765	0.765	0.000		0	0.770
CCLBP8	19/12/2013	Call	12.970	0.635	0.635	0.000		110	0.640
CCLBW9	19/12/2013	Call	12.980	0.615	0.615	0.000		20	0.620
CCLY48	19/12/2013	Call	13.220	0.000	0.000	0.460	200	230	0.530
CCLB98	19/12/2013	Call	13.470	0.430	0.430	0.000		400	0.435
CCLBZ9	19/12/2013	Call	13.480	0.385	0.385	0.000		30	0.425
CCLY88	19/12/2013	Call	13.720	0.325	0.325	0.000		75	0.350
CCLZ18	19/12/2013	Call	13.730	0.310	0.310	0.000		800	0.340
CCLBR8	19/12/2013	Call	13.970	0.265	0.265	0.000		80	0.275
CCLZ48	19/12/2013	Call	13.980	0.240	0.240	0.000		60	0.270
CCLYA8	19/12/2013	Call	14.210	0.220	0.220	0.000		50	0.220
CCLBK8	19/12/2013	Call	14.460	0.175	0.175	0.000		240	0.170
CCLC19	19/12/2013	Call	14.470	0.145	0.145	0.000		0	0.165
CCLY68	19/12/2013	Call	14.710	0.140	0.140	0.000		0	0.135
CCLDU8	19/12/2013	Call	14.960	0.110	0.110	0.000		175	0.105
CCLC49	19/12/2013	Call	14.970	0.090	0.090	0.000		100	0.105
CCLUN7	19/12/2013	Call	15.460	0.070	0.070	0.000		90	0.060
CCLI49	19/12/2013	Call	15.470	0.050	0.050	0.000		0	0.060
CCLF78	19/12/2013	Call	15.960	0.040	0.040	0.000		30	0.040
CCLI79	19/12/2013	Call	15.970	0.035	0.035	0.000		0	0.040
CCLZ58	19/12/2013	Call	16.460	0.025	0.025	0.000		0	0.025
CCLI89	19/12/2013	Call	16.470	0.020	0.020	0.000		30	0.025
CCLMD8	19/12/2013	Call	16.960	0.015	0.015	0.000		190	0.015
CCLCW9	19/12/2013	Call	17.460	0.008	0.008	0.000		150	0.008
CCLFO9	19/12/2013	Call	17.960	0.005	0.005	0.000		80	0.004
CCLFQ9	19/12/2013	Call	18.450	0.003	0.003	0.000		40	0.002
CCLJ79	27/03/2014	Call	9.990	2.585	2.585	0.000		0	2.665
CCLBZ8	27/03/2014	Call	10.470	2.400	2.400	0.000		0	2.515
CCLJ49	27/03/2014	Call	10.480	2.155	2.155	0.000		0	2.235
CCLC48	27/03/2014	Call	10.970	1.960	1.960	0.000		0	2.055
CCLJ39	27/03/2014	Call	10.980	1.735	1.735	0.000		0	1.810
CCLMU9	27/03/2014	Call	11.220	1.755	1.755	0.000		0	1.855
CCLC88	27/03/2014	Call	11.470	1.565	1.565	0.000		0	1.660
CCLIZ9	27/03/2014	Call	11.480	1.385	1.385	0.000		0	1.455
CCLMS9	27/03/2014	Call	11.720	1.385	1.385	0.000		0	1.480
CCLBV8	27/03/2014	Call	11.970	1.220	1.220	0.000		0	1.310
CCLIY9	27/03/2014	Call	11.980	1.080	1.080	0.000		0	1.140
CCLMQ9	27/03/2014	Call	12.220	1.070	1.070	0.000		0	1.150
CCLC68	27/03/2014	Call	12.470	0.995	0.995	0.000		30	1.005
CCLIV9	27/03/2014	Call	12.480	0.865	0.865	0.000		30	0.870
CCLLE9	27/03/2014	Call	12.720	0.860	0.860	0.000		0	0.870
CCLBX8	27/03/2014	Call	12.970	0.745	0.745	0.000		90	0.750
CCLIU9	27/03/2014	Call	12.980	0.640	0.640	0.000		130	0.645
CCLKN9	27/03/2014	Call	13.220	0.630	0.630	0.000		50	0.640
CCLCH8	27/03/2014	Call	13.470	0.535	0.535	0.000		1,600	0.540
CCLIR9	27/03/2014	Call	13.480	0.425	0.425	0.000		0	0.465
CCLKH9	27/03/2014	Call	13.720	0.435	0.435	0.000		0	0.455
CCLC28	27/03/2014	Call	13.970	0.365	0.365	0.000		377	0.375
CCLIQ9	27/03/2014	Call	13.980	0.290	0.290	0.000		0	0.320
CCLKP9	27/03/2014	Call	14.210	0.315	0.315	0.000		0	0.315
CCLCF8	27/03/2014	Call	14.460	0.260	0.260	0.000		60	0.255
CCLIN9	27/03/2014	Call	14.470	0.195	0.195	0.000		0	0.215
CCLKL9	27/03/2014	Call	14.710	0.220	0.220	0.000		0	0.210
CCLDW8	27/03/2014	Call	14.960	0.180	0.180	0.000		147	0.170
CCLIM9	27/03/2014	Call	14.970	0.130	0.130	0.000		0	0.145
CCLIG9	27/03/2014	Call	15.460	0.125	0.125	0.000		30	0.115
CCLIJ9	27/03/2014	Call	15.470	0.085	0.085	0.000		0	0.100
CCLF98	27/03/2014	Call	15.960	0.085	0.085	0.000		30	0.075
CCLII9	27/03/2014	Call	15.970	0.060	0.060	0.000		30	0.070
CCLKD9	27/03/2014	Call	16.460	0.055	0.055	0.000		30	0.055
CCLMF8	27/03/2014	Call	16.960	0.035	0.035	0.000		30	0.035
CCLKF9	27/03/2014	Call	17.460	0.025	0.025	0.000		30	0.030
CCLCY9	27/03/2014	Call	17.960	0.015	0.015	0.000		20	0.020
CCLKJ9	27/03/2014	Call	18.450	0.010	0.010	0.000		0	0.010
CCLFS9	27/03/2014	Call	18.950	0.006	0.006	0.000		0	0.008
CCLJF7	26/06/2014	Call	9.980	2.850	2.850	0.000		0	2.940
CCLJG7	26/06/2014	Call	10.470	2.375	2.375	0.000		0	2.460
CCLCJ8	26/06/2014	Call	10.970	1.930	1.930	0.000		0	2.010
CCLCV8	26/06/2014	Call	11.470	1.505	1.505	0.000		0	1.580
CCLCN8	26/06/2014	Call	11.970	1.130	1.130	0.000		0	1.195
CCLCX8	26/06/2014	Call	12.470	0.810	0.810	0.000		0	0.865
CCLCP8	26/06/2014	Call	12.970	0.775	0.775	0.000		0	0.820
CCLCR8	26/06/2014	Call	13.470	0.395	0.395	0.000		0	0.425
CCLCL8	26/06/2014	Call	13.970	0.195	0.195	0.000		0	0.215
CCLCT8	26/06/2014	Call	14.460	0.100	0.100	0.000		0	0.110
CCLDY8	26/06/2014	Call	14.960	0.045	0.045	0.000		0	0.050
CCLFG8	26/06/2014	Call	15.960	0.010	0.010	0.000		0	0.010
CCLMH8	26/06/2014	Call	16.960	0.002	0.002	0.000		0	0.003
CCLD19	26/06/2014	Call	17.960	0.000	0.000	0.000		0	0.000
CCLFU9	26/06/2014	Call	18.950	0.000	0.000	0.000		0	0.000
CCLNL9	25/09/2014	Call	10.470	2.370	2.370	0.000		0	2.455
CCLUT8	25/09/2014	Call	10.970	1.900	1.900	0.000		0	1.980
CCLTB8	25/09/2014	Call	11.470	1.475	1.475	0.000		0	1.550
CCLSZ8	25/09/2014	Call	11.970	1.120	1.120	0.000		0	1.180
CCLSP8	25/09/2014	Call	12.470	0.825	0.825	0.000		0	0.875
CCLT28	25/09/2014	Call	12.970	0.560	0.560	0.000		0	0.605
CCLSR8	25/09/2014	Call	13.470	0.350	0.350	0.000		0	0.380
CCLT68	25/09/2014	Call	13.970	0.195	0.195	0.000		0	0.220
CCLST8	25/09/2014	Call	14.460	0.120	0.120	0.000		0	0.135
CCLT48	25/09/2014	Call	14.960	0.070	0.070	0.000		0	0.080
CCLSV8	25/09/2014	Call	15.960	0.020	0.020	0.000		0	0.025
CCLSX8	25/09/2014	Call	16.960	0.006	0.006	0.000		0	0.007
CCLD39	25/09/2014	Call	17.960	0.002	0.002	0.000		0	0.002
CCLFW9	25/09/2014	Call	18.950	0.000	0.000	0.000		0	0.000
CCLCZ8	18/12/2014	Call	10.470	2.415	2.415	0.000		0	2.500
CCLDK8	18/12/2014	Call	10.970	2.005	2.005	0.000		0	2.080
CCLD28	18/12/2014	Call	11.470	1.640	1.640	0.000		0	1.710
CCLDM8	18/12/2014	Call	11.970	1.330	1.330	0.000		0	1.390
CCLD48	18/12/2014	Call	12.470	1.070	1.070	0.000		0	1.120
CCLDO8	18/12/2014	Call	12.970	0.850	0.850	0.000		0	0.895
CCLD68	18/12/2014	Call	13.470	0.670	0.670	0.000		0	0.710
CCLD88	18/12/2014	Call	13.970	0.525	0.525	0.000		0	0.560
CCLDQ8	18/12/2014	Call	14.460	0.410	0.410	0.000		0	0.435
CCLE18	18/12/2014	Call	14.960	0.315	0.315	0.000		0	0.335
CCLFI8	18/12/2014	Call	15.960	0.185	0.185	0.000		0	0.200
CCLMJ8	18/12/2014	Call	16.960	0.105	0.105	0.000		0	0.110
CCLD59	18/12/2014	Call	17.960	0.055	0.055	0.000		0	0.065
CCLFY9	18/12/2014	Call	18.950	0.030	0.030	0.000		0	0.035
CCLNN9	26/03/2015	Call	10.500	2.355	2.355	0.000		0	2.435
CCLMY9	26/03/2015	Call	11.000	1.915	1.915	0.000		0	1.990
CCLN19	26/03/2015	Call	11.500	1.535	1.535	0.000		0	1.600
CCLMW9	26/03/2015	Call	12.000	1.215	1.215	0.000		0	1.275
CCLLG9	26/03/2015	Call	12.500	0.950	0.950	0.000		0	1.000
CCLL69	26/03/2015	Call	13.000	0.735	0.735	0.000		0	0.780
CCLKR9	26/03/2015	Call	13.500	0.560	0.560	0.000		0	0.600
CCLL49	26/03/2015	Call	14.000	0.425	0.425	0.000		0	0.455
CCLKT9	26/03/2015	Call	14.500	0.320	0.320	0.000		0	0.345
CCLL29	26/03/2015	Call	15.000	0.235	0.235	0.000		0	0.255
CCLKZ9	26/03/2015	Call	16.000	0.125	0.125	0.000		0	0.135
CCLKV9	26/03/2015	Call	17.000	0.065	0.065	0.000		0	0.070
CCLKX9	26/03/2015	Call	18.000	0.035	0.035	0.000		0	0.035
CCLL89	26/03/2015	Call	19.000	0.015	0.015	0.000		0	0.020
CCLNP9	25/06/2015	Call	10.470	2.375	2.375	0.000		0	2.465
CCLK48	25/06/2015	Call	10.970	1.930	1.930	0.000		0	2.010
CCLJM8	25/06/2015	Call	11.470	1.545	1.545	0.000		0	1.615
CCLJO8	25/06/2015	Call	11.970	1.220	1.220	0.000		0	1.280
CCLJW8	25/06/2015	Call	12.470	0.955	0.955	0.000		0	1.005
CCLJQ8	25/06/2015	Call	12.970	0.795	0.795	0.000		0	0.840
CCLJI8	25/06/2015	Call	13.470	0.565	0.565	0.000		0	0.605
CCLJS8	25/06/2015	Call	13.970	0.430	0.430	0.000		0	0.460
CCLJK8	25/06/2015	Call	14.460	0.325	0.325	0.000		0	0.350
CCLJU8	25/06/2015	Call	14.960	0.240	0.240	0.000		0	0.260
CCLJG8	25/06/2015	Call	15.960	0.130	0.130	0.000		0	0.145
CCLML8	25/06/2015	Call	16.960	0.070	0.070	0.000		0	0.075
CCLD79	25/06/2015	Call	17.960	0.035	0.035	0.000		0	0.040
CCLG19	25/06/2015	Call	18.950	0.015	0.015	0.000		0	0.020
CCLNR9	17/12/2015	Call	10.470	2.365	2.365	0.000		0	2.450
CCLN39	17/12/2015	Call	10.970	1.895	1.895	0.000		0	1.975
CCLYU8	17/12/2015	Call	11.470	1.480	1.480	0.000		0	1.555
CCLYM8	17/12/2015	Call	11.970	1.145	1.145	0.000		0	1.205
CCLYK8	17/12/2015	Call	12.470	0.875	0.875	0.000		0	0.925
CCLYQ8	17/12/2015	Call	12.970	0.665	0.665	0.000		0	0.705
CCLYS8	17/12/2015	Call	13.470	0.500	0.500	0.000		0	0.530
CCLYO8	17/12/2015	Call	13.970	0.370	0.370	0.000		0	0.400
CCLYW8	17/12/2015	Call	14.460	0.275	0.275	0.000		0	0.295
CCLYI8	17/12/2015	Call	14.960	0.200	0.200	0.000		0	0.220
CCLYG8	17/12/2015	Call	15.960	0.105	0.105	0.000		0	0.115
CCLZ78	17/12/2015	Call	16.960	0.055	0.055	0.000		0	0.060
CCLD99	17/12/2015	Call	17.960	0.025	0.025	0.000		0	0.030
CCLG39	17/12/2015	Call	18.950	0.015	0.015	0.000		0	0.015
CCLN69	30/05/2013	Put	10.970	0.000	0.000	0.000		0	0.000
CCLM79	30/05/2013	Put	11.220	0.000	0.000	0.000		0	0.000
CCLY18	30/05/2013	Put	11.470	0.000	0.000	0.000		0	0.000
CCLXV8	30/05/2013	Put	11.720	0.002	0.002	0.000		0	0.000
CCLXL8	30/05/2013	Put	11.970	0.008	0.008	0.000		0	0.001
CCLXH8	30/05/2013	Put	12.220	0.000	0.000	0.000		60	0.008
CCLX28	30/05/2013	Put	12.470	0.005	0.000	0.000		1,070	0.030
CCLXA8	30/05/2013	Put	12.720	0.000	0.000	0.000		1,497	0.080
CCLXN8	30/05/2013	Put	12.970	0.000	0.000	0.245	115	1,000	0.200
CCLXF8	30/05/2013	Put	13.220	0.000	0.000	0.000		1,055	0.395
CCLWZ8	30/05/2013	Put	13.470	0.000	0.000	0.000		1,776	0.625
CCLX68	30/05/2013	Put	13.720	0.000	0.000	0.000		577	0.870
CCLJ89	30/05/2013	Put	13.730	0.000	0.000	0.000		0	0.895
CCLX88	30/05/2013	Put	13.970	0.000	0.000	0.000	100	1,277	1.120
CCLXP8	30/05/2013	Put	14.210	0.000	0.000	0.000		312	1.360
CCLWX8	30/05/2013	Put	14.460	0.000	0.000	0.000		600	1.610
CCLX48	30/05/2013	Put	14.710	0.000	0.000	0.000		120	1.860
CCLXJ8	30/05/2013	Put	14.960	0.000	0.000	0.000		40	2.110
CCLBI9	30/05/2013	Put	14.970	0.000	0.000	0.000	30	131	2.125
CCLWV8	30/05/2013	Put	15.460	0.000	0.000	0.000		0	2.610
CCLXC8	30/05/2013	Put	15.960	3.195	3.195	0.000		0	3.110
CCLXT8	30/05/2013	Put	16.460	3.695	3.695	0.000		0	3.610
CCLCL9	30/05/2013	Put	16.960	4.195	4.195	0.000		0	4.110
CCLCJ9	30/05/2013	Put	17.460	4.695	4.695	0.000		0	4.610
CCLF29	30/05/2013	Put	17.960	5.195	5.195	0.000		0	5.110
CCLEZ9	30/05/2013	Put	18.450	5.685	5.685	0.000		0	5.600
CCLUJ7	27/06/2013	Put	9.980	0.000	0.000	0.000		0	0.000
CCLP98	27/06/2013	Put	9.990	0.000	0.000	0.000		0	0.005
CCLXD7	27/06/2013	Put	10.470	0.000	0.000	0.000		0	0.000
CCLPM8	27/06/2013	Put	10.480	0.000	0.000	0.000		500	0.015
CCLXF7	27/06/2013	Put	10.970	0.001	0.001	0.000		0	0.001
CCLPN8	27/06/2013	Put	10.980	0.001	0.001	0.000		30	0.020
CCLLS8	27/06/2013	Put	11.220	0.003	0.003	0.000		60	0.004
CCLXI7	27/06/2013	Put	11.470	0.009	0.009	0.000		80	0.010
CCLPQ8	27/06/2013	Put	11.480	0.010	0.010	0.000		0	0.035
CCLJ98	27/06/2013	Put	11.720	0.020	0.020	0.035	54	74	0.020
CCLXJ7	27/06/2013	Put	11.970	0.045	0.045	0.000		499	0.045
CCLPR8	27/06/2013	Put	11.980	0.050	0.050	0.060	57	90	0.065
CCLJ58	27/06/2013	Put	12.220	0.000	0.120	0.000		400	0.080
CCLXM7	27/06/2013	Put	12.470	0.000	0.000	0.000		645	0.135
CCLPU8	27/06/2013	Put	12.480	0.000	0.000	0.170	90	892	0.150
CCLJD8	27/06/2013	Put	12.720	0.000	0.000	0.000		921	0.225
CCLXN7	27/06/2013	Put	12.970	0.000	0.000	0.000	100	314	0.340
CCLPV8	27/06/2013	Put	12.980	0.000	0.000	0.000		1,802	0.340
CCLJ18	27/06/2013	Put	13.220	0.000	0.000	0.000		444	0.500
CCLXQ7	27/06/2013	Put	13.470	0.000	0.000	0.000		492	0.685
CCLPY8	27/06/2013	Put	13.480	0.000	0.000	0.000		500	0.665
CCLJF8	27/06/2013	Put	13.720	0.000	0.000	0.000		1,602	0.895
CCLJB9	27/06/2013	Put	13.730	0.000	0.000	0.000		30	0.895
CCLXR7	27/06/2013	Put	13.970	0.000	0.000	0.000	100	730	1.125
CCLPZ8	27/06/2013	Put	13.980	0.000	0.000	0.000		417	1.125
CCLJ38	27/06/2013	Put	14.210	0.000	0.000	0.000		110	1.360
CCLXU7	27/06/2013	Put	14.460	0.000	0.000	0.000		0	1.610
CCLJ78	27/06/2013	Put	14.710	0.000	0.000	0.000		0	1.860
CCLXV7	27/06/2013	Put	14.960	0.000	0.000	0.000		0	2.110
CCLBF9	27/06/2013	Put	14.970	0.000	0.000	0.000		100	2.085
CCLJB8	27/06/2013	Put	15.460	0.000	0.000	0.000		0	2.610
CCLF48	27/06/2013	Put	15.960	3.195	3.195	0.000		0	3.110
CCLP68	27/06/2013	Put	16.460	3.695	3.695	0.000		0	3.610
CCLCN9	27/06/2013	Put	16.960	4.195	4.195	0.000		0	4.110
CCLCP9	27/06/2013	Put	17.460	4.695	4.695	0.000		0	4.610
CCLF49	27/06/2013	Put	17.960	5.195	5.195	0.000		0	5.110
CCLF69	27/06/2013	Put	18.450	5.685	5.685	0.000		0	5.600
CCLN89	25/07/2013	Put	10.970	0.008	0.008	0.000		0	0.007
CCLMB9	25/07/2013	Put	11.220	0.015	0.015	0.000		0	0.015
CCLM99	25/07/2013	Put	11.470	0.035	0.035	0.000		48	0.030
CCLB99	25/07/2013	Put	11.720	0.060	0.060	0.000		20	0.055
CCLZG8	25/07/2013	Put	11.970	0.000	0.000	0.000		186	0.085
CCLZK8	25/07/2013	Put	12.220	0.000	0.000	0.000		0	0.135
CCLZQ8	25/07/2013	Put	12.470	0.000	0.000	0.000		541	0.200
CCLNW9	25/07/2013	Put	12.480	0.200	0.200	0.000		200	0.200
CCLZY8	25/07/2013	Put	12.720	0.000	0.000	0.320	50	636	0.285
CCLZO8	25/07/2013	Put	12.970	0.000	0.000	0.475	78	766	0.420
CCLNT9	25/07/2013	Put	12.980	0.420	0.420	0.000		110	0.420
CCLZU8	25/07/2013	Put	13.220	0.000	0.000	0.000		275	0.565
CCLB29	25/07/2013	Put	13.470	0.000	0.000	0.000		200	0.740
CCLZA8	25/07/2013	Put	13.720	0.000	0.000	0.000		74	0.940
CCLJC9	25/07/2013	Put	13.730	0.000	0.000	0.000		0	0.930
CCLZM8	25/07/2013	Put	13.970	0.000	0.000	0.000		173	1.155
CCLZS8	25/07/2013	Put	14.210	0.000	0.000	0.000		30	1.370
CCLB49	25/07/2013	Put	14.460	0.000	0.000	0.000		10	1.610
CCLZE8	25/07/2013	Put	14.710	0.000	0.000	0.000		48	1.860
CCLZI8	25/07/2013	Put	14.960	0.000	0.000	0.000		0	2.110
CCLZW8	25/07/2013	Put	15.460	0.000	0.000	0.000		0	2.610
CCLZC8	25/07/2013	Put	15.960	3.195	3.195	0.000		0	3.110
CCLB79	25/07/2013	Put	16.460	3.695	3.695	0.000		0	3.610
CCLCT9	25/07/2013	Put	16.960	4.195	4.195	0.000		0	4.110
CCLCR9	25/07/2013	Put	17.460	4.695	4.695	0.000		0	4.610
CCLFF9	25/07/2013	Put	17.960	5.195	5.195	0.000		0	5.110
CCLF89	25/07/2013	Put	18.450	5.685	5.685	0.000		0	5.600
CCLNK9	29/08/2013	Put	11.000	0.040	0.040	0.000		30	0.055
CCLMD9	29/08/2013	Put	11.250	0.070	0.070	0.000		60	0.075
CCLMH9	29/08/2013	Put	11.500	0.105	0.105	0.000		60	0.110
CCLMN9	29/08/2013	Put	11.750	0.160	0.160	0.000		0	0.155
CCLMF9	29/08/2013	Put	12.000	0.225	0.225	0.000		30	0.220
CCLMJ9	29/08/2013	Put	12.250	0.295	0.295	0.000		0	0.295
CCLML9	29/08/2013	Put	12.500	0.395	0.395	0.000		30	0.390
CCLLD9	29/08/2013	Put	12.750	0.510	0.510	0.000		100	0.510
CCLLB9	29/08/2013	Put	13.000	0.645	0.645	0.000		26	0.645
CCLJP9	29/08/2013	Put	13.250	0.805	0.805	0.000		0	0.800
CCLM19	29/08/2013	Put	13.260	0.795	0.795	0.000		0	0.795
CCLJJ9	29/08/2013	Put	13.500	1.025	1.025	0.000		0	0.975
CCLM29	29/08/2013	Put	13.510	1.025	1.025	0.000		0	0.965
CCLK29	29/08/2013	Put	13.750	1.230	1.230	0.000		0	1.165
CCLM59	29/08/2013	Put	13.760	1.230	1.230	0.000		200	1.160
CCLK89	29/08/2013	Put	14.000	1.445	1.445	0.000		100	1.360
CCLJT9	29/08/2013	Put	14.250	1.670	1.670	0.000		0	1.590
CCLJN9	29/08/2013	Put	14.500	1.900	1.900	1.860	40	150	1.815
CCLJX9	29/08/2013	Put	14.750	2.140	2.140	0.000		134	2.055
CCLKA9	29/08/2013	Put	15.000	2.380	2.380	0.000		335	2.285
CCLJL9	29/08/2013	Put	15.500	2.870	2.870	0.000		0	2.785
CCLJV9	29/08/2013	Put	16.000	3.360	3.360	0.000		17	3.280
CCLK69	29/08/2013	Put	16.500	3.860	3.860	0.000		0	3.775
CCLJR9	29/08/2013	Put	17.000	4.355	4.355	0.000		15	4.270
CCLK49	29/08/2013	Put	17.500	4.850	4.850	0.000		0	4.765
CCLKC9	29/08/2013	Put	18.000	5.345	5.345	0.000		14	5.260
CCLJZ9	29/08/2013	Put	18.500	5.845	5.845	0.000		0	5.760
CCLZW7	26/09/2013	Put	10.470	0.035	0.035	0.000		286	0.045
CCLLY9	26/09/2013	Put	10.480	0.020	0.020	0.000		0	0.045
CCLB68	26/09/2013	Put	10.970	0.080	0.080	0.000		30	0.075
CCLLU9	26/09/2013	Put	10.980	0.055	0.055	0.000		741	0.075
CCLWQ8	26/09/2013	Put	11.220	0.115	0.115	0.000		30	0.100
CCLLT9	26/09/2013	Put	11.230	0.090	0.090	0.000		0	0.100
CCLUL7	26/09/2013	Put	11.470	0.160	0.160	0.000		30	0.140
CCLLQ9	26/09/2013	Put	11.480	0.130	0.130	0.000		0	0.135
CCLTA8	26/09/2013	Put	11.720	0.215	0.215	0.000		50	0.190
CCLZY7	26/09/2013	Put	11.970	0.290	0.290	0.000		53	0.255
CCLLP9	26/09/2013	Put	11.980	0.260	0.260	0.000		235	0.260
CCLSO8	26/09/2013	Put	12.220	0.000	0.000	0.000		95	0.335
CCLLM9	26/09/2013	Put	12.230	0.345	0.345	0.000		0	0.310
CCLZS7	26/09/2013	Put	12.470	0.000	0.000	0.000		753	0.430
CCLLL9	26/09/2013	Put	12.480	0.405	0.405	0.000		0	0.405
CCLSI8	26/09/2013	Put	12.720	0.540	0.540	0.000		94	0.540
CCLLI9	26/09/2013	Put	12.730	0.530	0.530	0.000		0	0.525
CCLB48	26/09/2013	Put	12.970	0.670	0.670	0.000		132	0.665
CCLTI8	26/09/2013	Put	12.980	0.655	0.655	0.000		200	0.650
CCLSK8	26/09/2013	Put	13.220	0.820	0.820	0.000		58	0.815
CCLTK8	26/09/2013	Put	13.230	0.815	0.815	0.000		28	0.810
CCLZQ7	26/09/2013	Put	13.470	1.055	1.055	0.000		101	0.980
CCLTL8	26/09/2013	Put	13.480	1.045	1.045	0.000		100	0.975
CCLSC8	26/09/2013	Put	13.720	1.250	1.250	0.000		10	1.160
CCLXW8	26/09/2013	Put	13.730	1.235	1.235	0.000		25	1.155
CCLB28	26/09/2013	Put	13.970	1.455	1.455	0.000		76	1.360
CCLSM8	26/09/2013	Put	14.210	1.665	1.665	0.000		30	1.565
CCLZU7	26/09/2013	Put	14.460	1.890	1.890	0.000		25	1.785
CCLJE9	26/09/2013	Put	14.470	0.000	0.000	0.000	30	50	1.785
CCLSG8	26/09/2013	Put	14.710	2.120	2.120	0.000		0	2.015
CCLDT8	26/09/2013	Put	14.960	2.355	2.355	0.000		0	2.260
CCLSE8	26/09/2013	Put	15.460	2.835	2.835	0.000		0	2.750
CCLJH9	26/09/2013	Put	15.470	2.810	2.810	0.000		0	2.720
CCLF68	26/09/2013	Put	15.960	3.325	3.325	0.000		0	3.245
CCLTG8	26/09/2013	Put	16.460	3.820	3.820	0.000		0	3.735
CCLMC8	26/09/2013	Put	16.960	4.315	4.315	0.000		0	4.230
CCLCV9	26/09/2013	Put	17.460	4.810	4.810	0.000		0	4.725
CCLFL9	26/09/2013	Put	17.960	5.310	5.310	0.000		0	5.225
CCLFN9	26/09/2013	Put	18.450	5.795	5.795	0.000		0	5.710
CCLBK9	19/12/2013	Put	9.990	0.030	0.030	0.000		0	0.070
CCLB88	19/12/2013	Put	10.470	0.055	0.055	0.000		48	0.085
CCLBL9	19/12/2013	Put	10.480	0.065	0.065	0.000		0	0.090
CCLBU8	19/12/2013	Put	10.970	0.110	0.110	0.000		170	0.145
CCLBP9	19/12/2013	Put	10.980	0.130	0.130	0.000		0	0.140
CCLMP9	19/12/2013	Put	11.220	0.155	0.155	0.000		0	0.180
CCLBJ8	19/12/2013	Put	11.470	0.210	0.210	0.000		480	0.235
CCLBQ9	19/12/2013	Put	11.480	0.235	0.235	0.000		30	0.235
CCLYD8	19/12/2013	Put	11.720	0.280	0.280	0.000		40	0.295
CCLBO8	19/12/2013	Put	11.970	0.360	0.360	0.000		60	0.370
CCLBT9	19/12/2013	Put	11.980	0.370	0.370	0.000		0	0.370
CCLY38	19/12/2013	Put	12.220	0.000	0.000	0.000		0	0.455
CCLBH8	19/12/2013	Put	12.470	0.560	0.560	0.000		10	0.555
CCLBU9	19/12/2013	Put	12.480	0.560	0.560	0.000		0	0.555
CCLYF8	19/12/2013	Put	12.720	0.675	0.675	0.000		60	0.670
CCLBQ8	19/12/2013	Put	12.970	0.800	0.800	0.000		265	0.795
CCLBX9	19/12/2013	Put	12.980	0.800	0.800	0.000		560	0.795
CCLY58	19/12/2013	Put	13.220	0.945	0.945	0.000		205	0.940
CCLBF8	19/12/2013	Put	13.470	1.140	1.140	0.000		230	1.100
CCLBY9	19/12/2013	Put	13.480	1.120	1.120	0.000		0	1.085
CCLY98	19/12/2013	Put	13.720	1.325	1.325	0.000		180	1.270
CCLZ28	19/12/2013	Put	13.730	1.295	1.295	0.000		0	1.245
CCLBS8	19/12/2013	Put	13.970	1.520	1.520	0.000		240	1.455
CCLZ38	19/12/2013	Put	13.980	1.485	1.485	0.000		30	1.420
CCLYB8	19/12/2013	Put	14.210	1.715	1.715	1.720	150	30	1.640
CCLBL8	19/12/2013	Put	14.460	1.930	1.930	0.000		70	1.850
CCLC29	19/12/2013	Put	14.470	1.875	1.875	0.000		230	1.795
CCLY78	19/12/2013	Put	14.710	2.150	2.150	0.000		50	2.065
CCLDV8	19/12/2013	Put	14.960	2.380	2.380	0.000		0	2.300
CCLC39	19/12/2013	Put	14.970	2.305	2.305	0.000		30	2.220
CCLUO7	19/12/2013	Put	15.460	2.850	2.850	0.000		30	2.755
CCLI59	19/12/2013	Put	15.470	2.760	2.760	0.000		280	2.680
CCLF88	19/12/2013	Put	15.960	3.335	3.335	0.000		0	3.255
CCLI69	19/12/2013	Put	15.970	3.225	3.225	0.000		30	3.150
CCLZ68	19/12/2013	Put	16.460	3.825	3.825	0.000		0	3.745
CCLI99	19/12/2013	Put	16.470	3.700	3.700	0.000		60	3.605
CCLME8	19/12/2013	Put	16.960	4.315	4.315	0.000		0	4.240
CCLCX9	19/12/2013	Put	17.460	4.810	4.810	0.000		0	4.735
CCLFP9	19/12/2013	Put	17.960	5.305	5.305	0.000		0	5.230
CCLFR9	19/12/2013	Put	18.450	5.795	5.795	0.000		0	5.715
CCLJ69	27/03/2014	Put	9.990	0.140	0.140	0.000		600	0.140
CCLC18	27/03/2014	Put	10.470	0.140	0.140	0.000		0	0.180
CCLJ59	27/03/2014	Put	10.480	0.185	0.185	0.000		30	0.180
CCLC58	27/03/2014	Put	10.970	0.240	0.240	0.000		30	0.255
CCLJ29	27/03/2014	Put	10.980	0.260	0.260	0.000		30	0.255
CCLMV9	27/03/2014	Put	11.220	0.305	0.305	0.000		0	0.315
CCLC98	27/03/2014	Put	11.470	0.380	0.380	0.000		10	0.385
CCLJ19	27/03/2014	Put	11.480	0.395	0.395	0.000		0	0.385
CCLMT9	27/03/2014	Put	11.720	0.465	0.465	0.000		25	0.470
CCLBW8	27/03/2014	Put	11.970	0.570	0.570	0.000		0	0.560
CCLIX9	27/03/2014	Put	11.980	0.550	0.550	0.000		615	0.535
CCLMR9	27/03/2014	Put	12.220	0.680	0.680	0.000		0	0.665
CCLC78	27/03/2014	Put	12.470	0.785	0.785	0.000		0	0.780
CCLIW9	27/03/2014	Put	12.480	0.770	0.770	0.000		0	0.770
CCLLF9	27/03/2014	Put	12.720	0.910	0.910	0.000		0	0.905
CCLBY8	27/03/2014	Put	12.970	1.050	1.050	0.000		136	1.045
CCLIT9	27/03/2014	Put	12.980	1.035	1.035	0.000		30	1.030
CCLKO9	27/03/2014	Put	13.220	1.200	1.200	0.000		0	1.195
CCLCI8	27/03/2014	Put	13.470	1.360	1.360	0.000		200	1.355
CCLIS9	27/03/2014	Put	13.480	1.380	1.380	0.000		0	1.335
CCLKI9	27/03/2014	Put	13.720	1.575	1.575	0.000		0	1.530
CCLC38	27/03/2014	Put	13.970	1.765	1.765	0.000		80	1.705
CCLIP9	27/03/2014	Put	13.980	1.735	1.735	0.000		0	1.685
CCLKQ9	27/03/2014	Put	14.210	1.955	1.955	0.000		0	1.890
CCLCG8	27/03/2014	Put	14.460	2.160	2.160	0.000		0	2.085
CCLIO9	27/03/2014	Put	14.470	2.120	2.120	0.000		30	2.060
CCLKM9	27/03/2014	Put	14.710	2.370	2.370	0.000		30	2.290
CCLDX8	27/03/2014	Put	14.960	2.590	2.590	0.000		0	2.520
CCLIL9	27/03/2014	Put	14.970	2.545	2.545	0.000		0	2.475
CCLIF9	27/03/2014	Put	15.460	3.035	3.035	0.000		0	2.955
CCLIK9	27/03/2014	Put	15.470	3.005	3.005	0.000		0	2.935
CCLFF8	27/03/2014	Put	15.960	3.495	3.495	0.000		0	3.410
CCLIH9	27/03/2014	Put	15.970	3.465	3.465	0.000		0	3.385
CCLKE9	27/03/2014	Put	16.460	3.970	3.970	0.000		0	3.885
CCLMG8	27/03/2014	Put	16.960	4.445	4.445	0.000		0	4.365
CCLKG9	27/03/2014	Put	17.460	4.925	4.925	0.000		0	4.845
CCLCZ9	27/03/2014	Put	17.960	5.410	5.410	0.000		0	5.330
CCLKK9	27/03/2014	Put	18.450	5.890	5.890	0.000		0	5.800
CCLFT9	27/03/2014	Put	18.950	6.375	6.375	0.000		0	6.290
CCLJE7	26/06/2014	Put	9.980	0.065	0.065	0.000		40	0.060
CCLJH7	26/06/2014	Put	10.470	0.125	0.125	0.000		300	0.115
CCLCK8	26/06/2014	Put	10.970	0.210	0.210	0.000		0	0.195
CCLCW8	26/06/2014	Put	11.470	0.325	0.325	0.000		0	0.305
CCLCO8	26/06/2014	Put	11.970	0.490	0.490	0.000		0	0.460
CCLCY8	26/06/2014	Put	12.470	0.700	0.700	0.000		790	0.660
CCLCQ8	26/06/2014	Put	12.970	0.965	0.965	0.000		40	0.915
CCLCS8	26/06/2014	Put	13.470	1.240	1.240	0.000		0	1.180
CCLCM8	26/06/2014	Put	13.970	1.660	1.660	0.000		0	1.595
CCLCU8	26/06/2014	Put	14.460	2.070	2.070	0.000		50	1.995
CCLDZ8	26/06/2014	Put	14.960	2.515	2.515	0.000		0	2.435
CCLFH8	26/06/2014	Put	15.960	3.475	3.475	0.000		0	3.390
CCLMI8	26/06/2014	Put	16.960	4.435	4.435	0.000		0	4.350
CCLD29	26/06/2014	Put	17.960	5.410	5.410	0.000		0	5.325
CCLFV9	26/06/2014	Put	18.950	6.380	6.380	0.000		0	6.290
CCLNM9	25/09/2014	Put	10.470	0.185	0.185	0.000		0	0.170
CCLUU8	25/09/2014	Put	10.970	0.300	0.300	0.000		0	0.280
CCLTC8	25/09/2014	Put	11.470	0.455	0.455	0.000		0	0.430
CCLT18	25/09/2014	Put	11.970	0.660	0.660	0.000		1,040	0.625
CCLSQ8	25/09/2014	Put	12.470	0.845	0.845	0.000		0	0.800
CCLT38	25/09/2014	Put	12.970	1.150	1.150	0.000		0	1.100
CCLSS8	25/09/2014	Put	13.470	1.465	1.465	0.000		0	1.410
CCLT78	25/09/2014	Put	13.970	1.780	1.780	0.000		0	1.710
CCLSU8	25/09/2014	Put	14.460	2.215	2.215	0.000		0	2.140
CCLT58	25/09/2014	Put	14.960	2.635	2.635	0.000		0	2.560
CCLSW8	25/09/2014	Put	15.960	3.570	3.570	0.000		0	3.490
CCLSY8	25/09/2014	Put	16.960	4.510	4.510	0.000		0	4.420
CCLD49	25/09/2014	Put	17.960	5.460	5.460	0.000		0	5.375
CCLFX9	25/09/2014	Put	18.950	6.415	6.415	0.000		0	6.325
CCLD18	18/12/2014	Put	10.470	0.065	0.065	0.000		0	0.060
CCLDL8	18/12/2014	Put	10.970	0.140	0.140	0.000		0	0.125
CCLD38	18/12/2014	Put	11.470	0.260	0.260	0.000		0	0.240
CCLDN8	18/12/2014	Put	11.970	0.440	0.440	0.000		0	0.405
CCLD58	18/12/2014	Put	12.470	0.680	0.680	0.000		0	0.635
CCLDP8	18/12/2014	Put	12.970	1.250	1.250	0.000		0	1.200
CCLD78	18/12/2014	Put	13.470	1.715	1.715	0.000		0	1.660
CCLD98	18/12/2014	Put	13.970	2.080	2.080	0.000		270	2.020
CCLDR8	18/12/2014	Put	14.460	2.445	2.445	0.000		0	2.380
CCLE28	18/12/2014	Put	14.960	2.840	2.840	0.000		0	2.770
CCLFJ8	18/12/2014	Put	15.960	3.685	3.685	0.000		0	3.610
CCLMK8	18/12/2014	Put	16.960	4.580	4.580	0.000		0	4.500
CCLD69	18/12/2014	Put	17.960	5.505	5.505	0.000		0	5.420
CCLFZ9	18/12/2014	Put	18.950	6.440	6.440	0.000		0	6.350
CCLNO9	26/03/2015	Put	10.500	0.320	0.320	0.000		0	0.305
CCLMZ9	26/03/2015	Put	11.000	0.475	0.475	0.000		0	0.450
CCLN29	26/03/2015	Put	11.500	0.665	0.665	0.000		0	0.635
CCLMX9	26/03/2015	Put	12.000	0.895	0.895	0.000		0	0.855
CCLLH9	26/03/2015	Put	12.500	1.160	1.160	0.000		0	1.120
CCLL79	26/03/2015	Put	13.000	1.465	1.465	0.000		0	1.415
CCLKS9	26/03/2015	Put	13.500	1.805	1.805	0.000		0	1.745
CCLL59	26/03/2015	Put	14.000	2.165	2.165	0.000		0	2.105
CCLKU9	26/03/2015	Put	14.500	2.555	2.555	0.000		0	2.485
CCLL39	26/03/2015	Put	15.000	2.965	2.965	0.000		0	2.890
CCLL19	26/03/2015	Put	16.000	3.820	3.820	0.000		0	3.745
CCLKW9	26/03/2015	Put	17.000	4.725	4.725	0.000		0	4.640
CCLKY9	26/03/2015	Put	18.000	5.650	5.650	0.000		0	5.560
CCLL99	26/03/2015	Put	19.000	6.590	6.590	0.000		0	6.500
CCLNQ9	25/06/2015	Put	10.470	0.370	0.370	0.000		0	0.350
CCLK58	25/06/2015	Put	10.970	0.525	0.525	0.000		0	0.500
CCLJN8	25/06/2015	Put	11.470	0.715	0.715	0.000		0	0.690
CCLJP8	25/06/2015	Put	11.970	0.945	0.945	0.000		0	0.910
CCLJX8	25/06/2015	Put	12.470	1.215	1.215	0.000		0	1.170
CCLJR8	25/06/2015	Put	12.970	1.510	1.510	0.000		0	1.460
CCLJJ8	25/06/2015	Put	13.470	1.840	1.840	0.000		0	1.780
CCLJT8	25/06/2015	Put	13.970	2.190	2.190	0.000		0	2.130
CCLJL8	25/06/2015	Put	14.460	2.560	2.560	0.000		0	2.495
CCLJV8	25/06/2015	Put	14.960	2.960	2.960	0.000		0	2.890
CCLJH8	25/06/2015	Put	15.960	3.800	3.800	0.000		0	3.720
CCLMM8	25/06/2015	Put	16.960	4.685	4.685	0.000		0	4.600
CCLD89	25/06/2015	Put	17.960	5.595	5.595	0.000		0	5.510
CCLG29	25/06/2015	Put	18.950	6.520	6.520	0.000		0	6.430
CCLNS9	17/12/2015	Put	10.470	0.310	0.310	0.000		0	0.290
CCLN49	17/12/2015	Put	10.970	0.460	0.460	0.000		0	0.435
CCLYV8	17/12/2015	Put	11.470	0.650	0.650	0.000		0	0.615
CCLYN8	17/12/2015	Put	11.970	0.880	0.880	0.000		0	0.840
CCLYL8	17/12/2015	Put	12.470	1.150	1.150	0.000		0	1.105
CCLYR8	17/12/2015	Put	12.970	1.460	1.460	0.000		0	1.400
CCLYT8	17/12/2015	Put	13.470	1.795	1.795	0.000		0	1.735
CCLYP8	17/12/2015	Put	13.970	2.160	2.160	0.000		0	2.095
CCLYX8	17/12/2015	Put	14.460	2.545	2.545	0.000		0	2.470
CCLYJ8	17/12/2015	Put	14.960	2.950	2.950	0.000		0	2.875
CCLYH8	17/12/2015	Put	15.960	3.810	3.810	0.000		0	3.725
CCLZ88	17/12/2015	Put	16.960	4.705	4.705	0.000		0	4.620
CCLDK9	17/12/2015	Put	17.960	5.625	5.625	0.000		0	5.535
CCLG49	17/12/2015	Put	18.950	6.545	6.545	0.000		0	6.450

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.

Home | Contact us | FAQs | Sitemap | Glossary

Terms of use | Privacy Statement | Accessibility Statement

© 2013 ASX Limited ABN 98 008 624 691

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