Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
CCL 9.150 Up 0.080 9.150 9.160 9.120 9.170 9.030 7,714,729 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLYZ7 27/11/2014 Call 6.750 2.415 2.415 0.000   0 2.415
CCLZ17 27/11/2014 Put 6.750 0.001 0.001 0.000   0 0.001
CCLYA7 27/11/2014 Call 7.000 2.165 2.165 0.000   0 2.165
CCLYB7 27/11/2014 Put 7.000 0.002 0.002 0.000   0 0.002
CCLUI7 27/11/2014 Call 7.250 1.915 1.915 0.000   0 1.915
CCLUJ7 27/11/2014 Put 7.250 0.004 0.004 0.000   0 0.004
CCLRR7 27/11/2014 Call 7.500 1.665 1.665 0.000   0 1.665
CCLRS7 27/11/2014 Put 7.500 0.007 0.007 0.000   0 0.007
CCLQ37 27/11/2014 Call 7.750 1.415 1.415 0.000   0 1.415
CCLQ47 27/11/2014 Put 7.750 0.010 0.010 0.000   0 0.010
CCLQB7 27/11/2014 Call 8.000 1.170 1.170 0.000   0 1.170
CCLQC7 27/11/2014 Put 8.000 0.015 0.015 0.000   0 0.015
CCLPQ7 27/11/2014 Call 8.250 0.925 0.925 0.000   0 0.925
CCLPR7 27/11/2014 Put 8.250 0.020 0.020 0.000   0 0.020
CCLQ77 27/11/2014 Call 8.500 0.685 0.685 0.000   0 0.685
CCLQ87 27/11/2014 Put 8.500 0.030 0.030 0.000   0 0.030
CCLZQ7 27/11/2014 Call 8.510 0.675 0.675 0.000   0 0.675
CCLZR7 27/11/2014 Put 8.510 0.035 0.035 0.000   0 0.035
CCLQD7 27/11/2014 Call 8.750 0.465 0.465 0.000   0 0.465
CCLQE7 27/11/2014 Put 8.750 0.055 0.055 0.100 50 0 0.055
CCLZP7 27/11/2014 Call 8.760 0.455 0.455 0.000   0 0.455
CCLZO7 27/11/2014 Put 8.760 0.055 0.055 0.000   0 0.055
CCLPU7 27/11/2014 Call 9.000 0.275 0.275 0.250 5 0 0.275
CCLPV7 27/11/2014 Put 9.000 0.110 0.110 0.000   0 0.110
CCLW77 27/11/2014 Call 9.010 0.270 0.270 0.000   0 0.270
CCLW67 27/11/2014 Put 9.010 0.110 0.110 0.000   0 0.110
CCLPW7 27/11/2014 Call 9.250 0.140 0.140 0.140 80 0 0.140
CCLPX7 27/11/2014 Put 9.250 0.215 0.215 0.000   0 0.215
CCLVZ7 27/11/2014 Call 9.260 0.135 0.135 0.000   0 0.135
CCLW17 27/11/2014 Put 9.260 0.220 0.220 0.000   0 0.220
CCLQ57 27/11/2014 Call 9.500 0.060 0.060 0.000   0 0.060
CCLQ67 27/11/2014 Put 9.500 0.385 0.385 0.000   0 0.385
CCLW37 27/11/2014 Call 9.510 0.055 0.055 0.000   0 0.055
CCLW27 27/11/2014 Put 9.510 0.385 0.385 0.000   0 0.385
CCLQF7 27/11/2014 Call 9.750 0.020 0.020 0.025 60 0 0.020
CCLQG7 27/11/2014 Put 9.750 0.605 0.605 0.000   0 0.605
CCLW47 27/11/2014 Call 9.760 0.020 0.020 0.000   0 0.020
CCLW57 27/11/2014 Put 9.760 0.605 0.605 0.000   0 0.605
CCLPO7 27/11/2014 Call 10.000 0.006 0.006 0.000   0 0.006
CCLPP7 27/11/2014 Put 10.000 0.850 0.850 0.000   0 0.850
CCLT27 27/11/2014 Call 10.010 0.006 0.006 0.000   0 0.006
CCLT17 27/11/2014 Put 10.010 0.845 0.845 0.000   0 0.845
CCLPY7 27/11/2014 Call 10.250 0.002 0.002 0.000   0 0.002
CCLPZ7 27/11/2014 Put 10.250 1.100 1.100 0.000   0 1.100
CCLT37 27/11/2014 Call 10.260 0.002 0.002 0.000   0 0.002
CCLT47 27/11/2014 Put 10.260 1.090 1.090 0.000   0 1.090
CCLQ17 27/11/2014 Call 10.500 0.000 0.000 0.000   0 0.000
CCLQ27 27/11/2014 Put 10.500 1.350 1.350 0.000   0 1.350
CCLT67 27/11/2014 Call 10.510 0.000 0.000 0.000   0 0.000
CCLT57 27/11/2014 Put 10.510 1.340 1.340 0.000   0 1.340
CCLQ97 27/11/2014 Call 10.750 0.000 0.000 0.000   0 0.000
CCLQA7 27/11/2014 Put 10.750 1.600 1.600 0.000   0 1.600
CCLUO7 27/11/2014 Call 10.760 0.000 0.000 0.000   0 0.000
CCLUP7 27/11/2014 Put 10.760 1.590 1.590 0.000   0 1.590
CCLPS7 27/11/2014 Call 11.000 0.000 0.000 0.000   0 0.000
CCLPT7 27/11/2014 Put 11.000 1.850 1.850 0.000   0 1.850
CCLTJ7 27/11/2014 Call 11.010 0.000 0.000 0.000   0 0.000
CCLTK7 27/11/2014 Put 11.010 1.840 1.840 0.000   0 1.840
CCLPM7 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.000
CCLPN7 27/11/2014 Put 11.250 2.100 2.100 0.000   0 2.100
CCLTF7 27/11/2014 Call 11.260 0.000 0.000 0.000   0 0.000
CCLTG7 27/11/2014 Put 11.260 2.090 2.090 0.000   0 2.090
CCLRL7 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
CCLRM7 27/11/2014 Put 11.500 2.350 2.350 0.000   0 2.350
CCLTI7 27/11/2014 Call 11.510 0.000 0.000 0.000   0 0.000
CCLTH7 27/11/2014 Put 11.510 2.340 2.340 0.000   0 2.340
CCLZS7 27/11/2014 Call 11.760 0.000 0.000 0.000   0 0.000
CCLZT7 27/11/2014 Put 11.760 2.590 2.590 0.000   0 2.590
CCLTL7 27/11/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLTM7 27/11/2014 Put 12.010 2.840 2.840 0.000   0 2.840
CCLTO7 27/11/2014 Call 13.010 0.000 0.000 0.000   0 0.000
CCLTN7 27/11/2014 Put 13.010 3.835 3.835 3.850 13 0 3.835
CCLTP7 27/11/2014 Call 14.510 0.000 0.000 0.000   0 0.000
CCLTQ7 27/11/2014 Put 14.510 5.335 5.335 5.350 2 0 5.335
CCLUS7 27/11/2014 Call 15.010 0.000 0.000 0.000   0 0.000
CCLUT7 27/11/2014 Put 15.010 5.830 5.830 0.000   0 5.830
CCLWE7 27/11/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLWF7 27/11/2014 Put 15.510 6.330 6.330 0.000   0 6.330
CCLZ27 18/12/2014 Call 6.720 2.455 2.455 0.000   0 2.455
CCLZ37 18/12/2014 Put 6.720 0.002 0.002 0.000   0 0.002
CCLYI7 18/12/2014 Call 6.970 2.205 2.205 0.000   0 2.205
CCLYJ7 18/12/2014 Put 6.970 0.005 0.005 0.000   0 0.005
CCLJU7 18/12/2014 Call 7.220 1.960 1.960 0.000   0 1.960
CCLJV7 18/12/2014 Put 7.220 0.009 0.009 0.000   0 0.009
CCLJW7 18/12/2014 Call 7.460 1.720 1.720 0.000   0 1.720
CCLJX7 18/12/2014 Put 7.460 0.015 0.015 0.000   0 0.015
CCLJY7 18/12/2014 Call 7.710 1.475 1.475 0.000   0 1.475
CCLJZ7 18/12/2014 Put 7.710 0.020 0.020 0.000   0 0.020
CCLG77 18/12/2014 Call 7.960 1.235 1.235 1.245 448 0 1.235
CCLG87 18/12/2014 Put 7.960 0.030 0.030 0.000   0 0.030
CCLG57 18/12/2014 Call 8.210 1.000 1.000 0.000   0 1.000
CCLG67 18/12/2014 Put 8.210 0.040 0.040 0.000   0 0.040
CCLGL7 18/12/2014 Call 8.460 0.775 0.775 0.000   0 0.775
CCLGM7 18/12/2014 Put 8.460 0.065 0.065 0.000   0 0.065
CCLZU7 18/12/2014 Call 8.470 0.770 0.770 0.000   0 0.770
CCLZV7 18/12/2014 Put 8.470 0.065 0.065 0.000   0 0.065
CCLGN7 18/12/2014 Call 8.710 0.570 0.570 0.000   0 0.570
CCLGO7 18/12/2014 Put 8.710 0.100 0.100 0.100 40 0 0.100
CCLG97 18/12/2014 Call 8.960 0.390 0.390 0.380 34 0 0.390
CCLGK7 18/12/2014 Put 8.960 0.165 0.165 0.000   0 0.165
CCLBT7 18/12/2014 Call 9.210 0.250 0.250 0.210 1,187 0 0.250
CCLBU7 18/12/2014 Put 9.210 0.270 0.270 0.000   0 0.270
CCLRU9 18/12/2014 Call 9.460 0.145 0.145 0.120 20 0 0.145
CCLRV9 18/12/2014 Put 9.460 0.415 0.415 0.000   0 0.415
CCLZO9 18/12/2014 Call 9.470 0.140 0.140 0.130 30 0 0.140
CCLZN9 18/12/2014 Put 9.470 0.420 0.420 0.000   0 0.420
CCLXC9 18/12/2014 Call 9.710 0.080 0.080 0.075 80 0 0.080
CCLXD9 18/12/2014 Put 9.710 0.605 0.605 0.000   0 0.605
CCLQ19 18/12/2014 Call 9.960 0.040 0.040 0.000   0 0.040
CCLQ29 18/12/2014 Put 9.960 0.825 0.825 0.000   0 0.825
CCLZL9 18/12/2014 Call 9.970 0.040 0.040 0.000   0 0.040
CCLZM9 18/12/2014 Put 9.970 0.820 0.820 0.000   0 0.820
CCLSL9 18/12/2014 Call 10.200 0.020 0.020 0.000   0 0.020
CCLSM9 18/12/2014 Put 10.200 1.055 1.055 0.000   0 1.055
CCLD47 18/12/2014 Call 10.210 0.020 0.020 0.000   0 0.020
CCLD57 18/12/2014 Put 10.210 1.045 1.045 0.000   0 1.045
CCLCZ8 18/12/2014 Call 10.450 0.010 0.010 0.000   0 0.010
CCLD18 18/12/2014 Put 10.450 1.300 1.300 0.000   0 1.300
CCLZK9 18/12/2014 Call 10.460 0.010 0.010 0.000   0 0.010
CCLZJ9 18/12/2014 Put 10.460 1.285 1.285 0.000   0 1.285
CCLSB9 18/12/2014 Call 10.700 0.004 0.004 0.000   0 0.004
CCLSC9 18/12/2014 Put 10.700 1.550 1.550 0.000   0 1.550
CCLD67 18/12/2014 Call 10.710 0.004 0.004 0.000   0 0.004
CCLD77 18/12/2014 Put 10.710 1.530 1.530 0.000   0 1.530
CCLDK8 18/12/2014 Call 10.950 0.002 0.002 0.000   0 0.002
CCLDL8 18/12/2014 Put 10.950 1.800 1.800 0.000   0 1.800
CCLZH9 18/12/2014 Call 10.960 0.002 0.002 0.000   0 0.002
CCLZI9 18/12/2014 Put 10.960 1.780 1.780 0.000   0 1.780
CCLSJ9 18/12/2014 Call 11.200 0.001 0.001 0.000   0 0.001
CCLSK9 18/12/2014 Put 11.200 2.050 2.050 0.000   0 2.050
CCLC47 18/12/2014 Call 11.210 0.001 0.001 0.000   0 0.001
CCLC57 18/12/2014 Put 11.210 2.025 2.025 0.000   0 2.025
CCLD28 18/12/2014 Call 11.450 0.000 0.000 0.000   0 0.000
CCLD38 18/12/2014 Put 11.450 2.300 2.300 0.000   0 2.300
CCLC37 18/12/2014 Call 11.460 0.000 0.000 0.000   0 0.000
CCLC27 18/12/2014 Put 11.460 2.275 2.275 2.300 106 0 2.275
CCLSD9 18/12/2014 Call 11.700 0.000 0.000 0.000   0 0.000
CCLSE9 18/12/2014 Put 11.700 2.550 2.550 0.000   0 2.550
CCLBZ7 18/12/2014 Call 11.710 0.000 0.000 0.000   0 0.000
CCLC17 18/12/2014 Put 11.710 2.520 2.520 0.000   0 2.520
CCLDM8 18/12/2014 Call 11.950 0.000 0.000 0.000   0 0.000
CCLDN8 18/12/2014 Put 11.950 2.800 2.800 0.000   0 2.800
CCLZG9 18/12/2014 Call 11.960 0.000 0.000 0.000   0 0.000
CCLZF9 18/12/2014 Put 11.960 2.770 2.770 0.000   0 2.770
CCLSH9 18/12/2014 Call 12.190 0.000 0.000 0.000   0 0.000
CCLSI9 18/12/2014 Put 12.190 3.040 3.040 0.000   0 3.040
CCLD87 18/12/2014 Call 12.200 0.000 0.000 0.000   0 0.000
CCLD97 18/12/2014 Put 12.200 3.010 3.010 0.000   0 3.010
CCLD48 18/12/2014 Call 12.440 0.000 0.000 0.000   0 0.000
CCLD58 18/12/2014 Put 12.440 3.290 3.290 0.000   0 3.290
CCLZD9 18/12/2014 Call 12.450 0.000 0.000 0.000   0 0.000
CCLZE9 18/12/2014 Put 12.450 3.255 3.255 0.000   0 3.255
CCLSF9 18/12/2014 Call 12.690 0.000 0.000 0.000   0 0.000
CCLSG9 18/12/2014 Put 12.690 3.540 3.540 0.000   0 3.540
CCLDL7 18/12/2014 Call 12.700 0.000 0.000 0.000   0 0.000
CCLDK7 18/12/2014 Put 12.700 3.505 3.505 0.000   0 3.505
CCLDO8 18/12/2014 Call 12.940 0.000 0.000 0.000   0 0.000
CCLDP8 18/12/2014 Put 12.940 3.790 3.790 0.000   0 3.790
CCLM87 18/12/2014 Call 12.950 0.000 0.000 0.000   0 0.000
CCLM97 18/12/2014 Put 12.950 3.755 3.755 0.000   0 3.755
CCLSN9 18/12/2014 Call 13.190 0.000 0.000 0.000   0 0.000
CCLTN9 18/12/2014 Put 13.190 4.040 4.040 0.000   0 4.040
CCLD68 18/12/2014 Call 13.440 0.000 0.000 0.000   0 0.000
CCLD78 18/12/2014 Put 13.440 4.290 4.290 0.000   0 4.290
CCLD88 18/12/2014 Call 13.940 0.000 0.000 0.000   0 0.000
CCLD98 18/12/2014 Put 13.940 4.790 4.790 0.000   0 4.790
CCLDQ8 18/12/2014 Call 14.430 0.000 0.000 0.000   0 0.000
CCLDR8 18/12/2014 Put 14.430 5.280 5.280 0.000   0 5.280
CCLE18 18/12/2014 Call 14.930 0.000 0.000 0.000   0 0.000
CCLE28 18/12/2014 Put 14.930 5.780 5.780 0.000   0 5.780
CCLZN7 18/12/2014 Call 15.450 0.000 0.000 0.000   0 0.000
CCLZM7 18/12/2014 Put 15.450 6.245 6.245 0.000   0 6.245
CCLZK7 18/12/2014 Call 15.700 0.000 0.000 0.000   0 0.000
CCLZL7 18/12/2014 Put 15.700 6.495 6.495 0.000   0 6.495
CCLZJ7 18/12/2014 Call 15.950 0.000 0.000 0.000   0 0.000
CCLZI7 18/12/2014 Put 15.950 6.745 6.745 0.000   0 6.745
CCLZ47 29/01/2015 Call 6.750 2.450 2.450 0.000   0 2.450
CCLZ57 29/01/2015 Put 6.750 0.005 0.005 0.000   0 0.005
CCLYC7 29/01/2015 Call 7.000 2.200 2.200 0.000   0 2.200
CCLYD7 29/01/2015 Put 7.000 0.009 0.009 0.000   0 0.009
CCLUK7 29/01/2015 Call 7.250 1.955 1.955 0.000   0 1.955
CCLUL7 29/01/2015 Put 7.250 0.015 0.015 0.000   0 0.015
CCLSM7 29/01/2015 Call 7.500 1.710 1.710 0.000   0 1.710
CCLSN7 29/01/2015 Put 7.500 0.020 0.020 0.000   0 0.020
CCLS67 29/01/2015 Call 7.750 1.465 1.465 0.000   0 1.465
CCLS77 29/01/2015 Put 7.750 0.030 0.030 0.000   0 0.030
CCLSW7 29/01/2015 Call 8.000 1.230 1.230 0.000   0 1.230
CCLSX7 29/01/2015 Put 8.000 0.040 0.040 0.000   0 0.040
CCLSI7 29/01/2015 Call 8.250 1.000 1.000 0.000   0 1.000
CCLSJ7 29/01/2015 Put 8.250 0.055 0.055 0.000   0 0.055
CCLSK7 29/01/2015 Call 8.500 0.780 0.780 0.000   0 0.780
CCLSL7 29/01/2015 Put 8.500 0.085 0.085 0.000   0 0.085
CCLS87 29/01/2015 Call 8.750 0.580 0.580 0.000   0 0.580
CCLS97 29/01/2015 Put 8.750 0.135 0.135 0.000   0 0.135
CCLSY7 29/01/2015 Call 9.000 0.405 0.405 0.000   0 0.405
CCLSZ7 29/01/2015 Put 9.000 0.210 0.210 0.000   0 0.210
CCLSG7 29/01/2015 Call 9.250 0.270 0.270 0.000   0 0.270
CCLSH7 29/01/2015 Put 9.250 0.325 0.325 0.000   0 0.325
CCLSC7 29/01/2015 Call 9.500 0.165 0.165 0.000   0 0.165
CCLSD7 29/01/2015 Put 9.500 0.475 0.475 0.000   0 0.475
CCLW87 29/01/2015 Call 9.510 0.160 0.160 0.000   0 0.160
CCLW97 29/01/2015 Put 9.510 0.470 0.470 0.000   0 0.470
CCLSU7 29/01/2015 Call 9.750 0.095 0.095 0.000   0 0.095
CCLSV7 29/01/2015 Put 9.750 0.660 0.660 0.000   0 0.660
CCLWB7 29/01/2015 Call 9.760 0.095 0.095 0.000   0 0.095
CCLWA7 29/01/2015 Put 9.760 0.655 0.655 0.000   0 0.655
CCLSQ7 29/01/2015 Call 10.000 0.055 0.055 0.000   0 0.055
CCLSR7 29/01/2015 Put 10.000 0.875 0.875 0.000   0 0.875
CCLWX7 29/01/2015 Call 10.010 0.055 0.055 0.000   0 0.055
CCLWW7 29/01/2015 Put 10.010 0.855 0.855 0.000   0 0.855
CCLSE7 29/01/2015 Call 10.250 0.030 0.030 0.000   0 0.030
CCLSF7 29/01/2015 Put 10.250 1.105 1.105 0.000   0 1.105
CCLSA7 29/01/2015 Call 10.500 0.020 0.020 0.000   0 0.020
CCLSB7 29/01/2015 Put 10.500 1.350 1.350 0.000   0 1.350
CCLSS7 29/01/2015 Call 10.750 0.015 0.015 0.000   0 0.015
CCLST7 29/01/2015 Put 10.750 1.600 1.600 0.000   0 1.600
CCLWU7 29/01/2015 Call 10.760 0.015 0.015 0.000   0 0.015
CCLWV7 29/01/2015 Put 10.760 1.550 1.550 0.000   0 1.550
CCLSO7 29/01/2015 Call 11.000 0.010 0.010 0.000   0 0.010
CCLSP7 29/01/2015 Put 11.000 1.850 1.850 0.000   0 1.850
CCLTB7 29/01/2015 Call 11.250 0.008 0.008 0.000   0 0.008
CCLTC7 29/01/2015 Put 11.250 2.100 2.100 0.000   0 2.100
CCLTV7 29/01/2015 Call 11.500 0.005 0.005 0.000   0 0.005
CCLTW7 29/01/2015 Put 11.500 2.350 2.350 0.000   0 2.350
CCLZE7 29/01/2015 Call 11.510 0.005 0.005 0.000   0 0.005
CCLZF7 29/01/2015 Put 11.510 2.305 2.305 0.000   0 2.305
CCLZH7 29/01/2015 Call 11.760 0.003 0.003 0.000   0 0.003
CCLZG7 29/01/2015 Put 11.760 2.550 2.550 0.000   0 2.550
CCLYP7 29/01/2015 Call 12.010 0.001 0.001 0.000   0 0.001
CCLYO7 29/01/2015 Put 12.010 2.790 2.790 0.000   0 2.790
CCLYQ7 29/01/2015 Call 13.010 0.000 0.000 0.000   0 0.000
CCLYR7 29/01/2015 Put 13.010 3.775 3.775 0.000   0 3.775
CCLYT7 29/01/2015 Call 14.510 0.000 0.000 0.000   0 0.000
CCLYS7 29/01/2015 Put 14.510 5.265 5.265 0.000   0 5.265
CCLYU7 29/01/2015 Call 15.510 0.000 0.000 0.000   0 0.000
CCLYV7 29/01/2015 Put 15.510 6.255 6.255 0.000   0 6.255
CCLZ67 26/02/2015 Call 6.750 2.470 2.470 0.000   0 2.470
CCLZ77 26/02/2015 Put 6.750 0.025 0.025 0.000   0 0.025
CCLYE7 26/02/2015 Call 7.000 2.220 2.220 0.000   0 2.220
CCLYF7 26/02/2015 Put 7.000 0.030 0.030 0.000   0 0.030
CCLVD7 26/02/2015 Call 7.250 1.975 1.975 0.000   0 1.975
CCLVE7 26/02/2015 Put 7.250 0.035 0.035 0.000   0 0.035
CCLV37 26/02/2015 Call 7.500 1.730 1.730 0.000   0 1.730
CCLV47 26/02/2015 Put 7.500 0.040 0.040 0.000   0 0.040
CCLUW7 26/02/2015 Call 7.750 1.490 1.490 0.000   0 1.490
CCLUX7 26/02/2015 Put 7.750 0.055 0.055 0.000   0 0.055
CCLVL7 26/02/2015 Call 8.000 1.250 1.250 0.000   0 1.250
CCLVM7 26/02/2015 Put 8.000 0.080 0.080 0.000   0 0.080
CCLVF7 26/02/2015 Call 8.250 1.030 1.030 0.000   0 1.030
CCLVG7 26/02/2015 Put 8.250 0.120 0.120 0.000   0 0.120
CCLV17 26/02/2015 Call 8.500 0.825 0.825 0.000   0 0.825
CCLV27 26/02/2015 Put 8.500 0.180 0.180 0.000   0 0.180
CCLVJ7 26/02/2015 Call 8.750 0.640 0.640 0.000   0 0.640
CCLVK7 26/02/2015 Put 8.750 0.260 0.260 0.000   0 0.260
CCLV97 26/02/2015 Call 9.000 0.480 0.480 0.000   0 0.480
CCLVA7 26/02/2015 Put 9.000 0.370 0.370 0.000   0 0.370
CCLV77 26/02/2015 Call 9.250 0.350 0.350 0.000   0 0.350
CCLV87 26/02/2015 Put 9.250 0.505 0.505 0.000   0 0.505
CCLUY7 26/02/2015 Call 9.500 0.245 0.245 0.000   0 0.245
CCLUZ7 26/02/2015 Put 9.500 0.675 0.675 0.000   0 0.675
CCLVH7 26/02/2015 Call 9.750 0.165 0.165 0.160 280 0 0.165
CCLVI7 26/02/2015 Put 9.750 0.865 0.865 0.000   0 0.865
CCLVB7 26/02/2015 Call 10.000 0.115 0.115 0.000   0 0.115
CCLVC7 26/02/2015 Put 10.000 1.075 1.075 0.000   0 1.075
CCLVQ7 26/02/2015 Call 10.010 0.075 0.075 0.000   0 0.075
CCLVP7 26/02/2015 Put 10.010 1.085 1.085 0.000   0 1.085
CCLV57 26/02/2015 Call 10.250 0.075 0.075 0.000   0 0.075
CCLV67 26/02/2015 Put 10.250 1.300 1.300 0.000   0 1.300
CCLVR7 26/02/2015 Call 10.260 0.050 0.050 0.000   0 0.050
CCLVS7 26/02/2015 Put 10.260 1.305 1.305 0.000   0 1.305
CCLUU7 26/02/2015 Call 10.500 0.050 0.050 0.000   0 0.050
CCLUV7 26/02/2015 Put 10.500 1.530 1.530 0.000   0 1.530
CCLVN7 26/02/2015 Call 10.750 0.035 0.035 0.000   0 0.035
CCLVO7 26/02/2015 Put 10.750 1.770 1.770 0.000   0 1.770
CCLVX7 26/02/2015 Call 11.000 0.025 0.025 0.000   0 0.025
CCLVY7 26/02/2015 Put 11.000 2.015 2.015 0.000   0 2.015
CCLMT7 26/03/2015 Call 0.010 8.985 8.985 8.920 880 0 8.985
CCLZ87 26/03/2015 Call 6.750 2.465 2.465 0.000   0 2.465
CCLZ97 26/03/2015 Put 6.750 0.025 0.025 0.000   0 0.025
CCLYG7 26/03/2015 Call 7.000 2.220 2.220 0.000   0 2.220
CCLYH7 26/03/2015 Put 7.000 0.025 0.025 0.000   0 0.025
CCLK57 26/03/2015 Call 7.250 1.975 1.975 0.000   0 1.975
CCLK67 26/03/2015 Put 7.250 0.035 0.035 0.000   0 0.035
CCLK37 26/03/2015 Call 7.500 1.730 1.730 0.000   0 1.730
CCLK47 26/03/2015 Put 7.500 0.045 0.045 0.000   0 0.045
CCLK17 26/03/2015 Call 7.750 1.485 1.485 0.000   0 1.485
CCLK27 26/03/2015 Put 7.750 0.065 0.065 0.000   0 0.065
CCLGV7 26/03/2015 Call 8.000 1.250 1.250 0.000   0 1.250
CCLGW7 26/03/2015 Put 8.000 0.095 0.095 0.000   0 0.095
CCLGP7 26/03/2015 Call 8.250 1.030 1.030 0.000   0 1.030
CCLGQ7 26/03/2015 Put 8.250 0.140 0.140 0.000   0 0.140
CCLGT7 26/03/2015 Call 8.500 0.830 0.830 0.000   0 0.830
CCLGU7 26/03/2015 Put 8.500 0.200 0.200 0.000   0 0.200
CCLGR7 26/03/2015 Call 8.750 0.650 0.650 0.000   0 0.650
CCLGS7 26/03/2015 Put 8.750 0.285 0.285 0.000   0 0.285
CCLXV9 26/03/2015 Call 9.000 0.495 0.495 0.000   0 0.495
CCLXW9 26/03/2015 Put 9.000 0.395 0.395 0.000   0 0.395
CCLKZ7 26/03/2015 Call 9.010 0.405 0.405 0.000   0 0.405
CCLL17 26/03/2015 Put 9.010 0.395 0.395 0.000   0 0.395
CCLDM7 26/03/2015 Call 9.250 0.370 0.370 0.000   0 0.370
CCLDN7 26/03/2015 Put 9.250 0.535 0.535 0.000   0 0.535
CCLL37 26/03/2015 Call 9.260 0.300 0.300 0.000   0 0.300
CCLL27 26/03/2015 Put 9.260 0.535 0.535 0.000   0 0.535
CCLRW9 26/03/2015 Call 9.500 0.270 0.270 0.270 30 0 0.270
CCLRX9 26/03/2015 Put 9.500 0.700 0.700 0.000   0 0.700
CCLL47 26/03/2015 Call 9.510 0.220 0.220 0.000   0 0.220
CCLL57 26/03/2015 Put 9.510 0.695 0.695 0.000   0 0.695
CCLCR7 26/03/2015 Call 9.750 0.190 0.190 0.000   0 0.190
CCLCS7 26/03/2015 Put 9.750 0.885 0.885 0.000   0 0.885
CCLL77 26/03/2015 Call 9.760 0.155 0.155 0.000   0 0.155
CCLL67 26/03/2015 Put 9.760 0.880 0.880 0.000   0 0.880
CCLPW9 26/03/2015 Call 9.980 0.140 0.140 0.000   0 0.140
CCLPX9 26/03/2015 Put 9.980 1.075 1.075 0.000   0 1.075
CCLL87 26/03/2015 Call 9.990 0.115 0.115 0.000   0 0.115
CCLL97 26/03/2015 Put 9.990 1.070 1.070 0.000   0 1.070
CCLCJ7 26/03/2015 Call 10.250 0.095 0.095 0.000   0 0.095
CCLCK7 26/03/2015 Put 10.250 1.310 1.310 0.000   0 1.310
CCLTU7 26/03/2015 Call 10.260 0.080 0.080 0.000   0 0.080
CCLTT7 26/03/2015 Put 10.260 1.300 1.300 0.000   0 1.300
CCLNN9 26/03/2015 Call 10.480 0.070 0.070 0.000   0 0.070
CCLNO9 26/03/2015 Put 10.480 1.520 1.520 0.000   0 1.520
CCLDX7 26/03/2015 Call 10.490 0.060 0.060 0.000   0 0.060
CCLDW7 26/03/2015 Put 10.490 1.510 1.510 0.000   0 1.510
CCLCP7 26/03/2015 Call 10.750 0.050 0.050 0.000   0 0.050
CCLCQ7 26/03/2015 Put 10.750 1.775 1.775 0.000   0 1.775
CCLDU7 26/03/2015 Call 10.760 0.040 0.040 0.000   0 0.040
CCLDV7 26/03/2015 Put 10.760 1.765 1.765 0.000   0 1.765
CCLMY9 26/03/2015 Call 10.980 0.035 0.035 0.000   0 0.035
CCLMZ9 26/03/2015 Put 10.980 2.000 2.000 0.000   0 2.000
CCLDT7 26/03/2015 Call 10.990 0.035 0.035 0.000   0 0.035
CCLDS7 26/03/2015 Put 10.990 1.990 1.990 0.000   0 1.990
CCLCL7 26/03/2015 Call 11.250 0.030 0.030 0.000   0 0.030
CCLCM7 26/03/2015 Put 11.250 2.260 2.260 0.000   0 2.260
CCLDQ7 26/03/2015 Call 11.260 0.025 0.025 0.000   0 0.025
CCLDR7 26/03/2015 Put 11.260 2.250 2.250 0.000   0 2.250
CCLN19 26/03/2015 Call 11.480 0.025 0.025 0.000   0 0.025
CCLN29 26/03/2015 Put 11.480 2.490 2.490 0.000   0 2.490
CCLDP7 26/03/2015 Call 11.490 0.020 0.020 0.000   0 0.020
CCLDO7 26/03/2015 Put 11.490 2.475 2.475 0.000   0 2.475
CCLCH7 26/03/2015 Call 11.750 0.020 0.020 0.000   0 0.020
CCLCI7 26/03/2015 Put 11.750 2.750 2.750 0.000   0 2.750
CCLKY7 26/03/2015 Call 11.760 0.020 0.020 0.000   0 0.020
CCLKX7 26/03/2015 Put 11.760 2.740 2.740 0.000   0 2.740
CCLMW9 26/03/2015 Call 11.980 0.015 0.015 0.000   0 0.015
CCLMX9 26/03/2015 Put 11.980 2.975 2.975 0.000   0 2.975
CCLCN7 26/03/2015 Call 12.250 0.015 0.015 0.000   0 0.015
CCLCO7 26/03/2015 Put 12.250 3.240 3.240 0.000   0 3.240
CCLWH7 26/03/2015 Call 12.260 0.010 0.010 0.000   0 0.010
CCLWG7 26/03/2015 Put 12.260 3.230 3.230 0.000   0 3.230
CCLLG9 26/03/2015 Call 12.470 0.010 0.010 0.000   0 0.010
CCLLH9 26/03/2015 Put 12.470 3.460 3.460 0.000   0 3.460
CCLWI7 26/03/2015 Call 12.480 0.010 0.010 0.000   0 0.010
CCLWJ7 26/03/2015 Put 12.480 3.445 3.445 0.000   0 3.445
CCLCF7 26/03/2015 Call 12.750 0.007 0.007 0.000   0 0.007
CCLCG7 26/03/2015 Put 12.750 3.735 3.735 0.000   0 3.735
CCLLM7 26/03/2015 Call 12.760 0.007 0.007 0.000   0 0.007
CCLLN7 26/03/2015 Put 12.760 3.720 3.720 0.000   0 3.720
CCLL69 26/03/2015 Call 12.970 0.005 0.005 0.000   0 0.005
CCLL79 26/03/2015 Put 12.970 3.955 3.955 0.000   0 3.955
CCLM67 26/03/2015 Call 12.980 0.005 0.005 0.000   0 0.005
CCLM77 26/03/2015 Put 12.980 3.935 3.935 0.000   0 3.935
CCLE37 26/03/2015 Call 13.250 0.004 0.004 0.000   0 0.004
CCLE47 26/03/2015 Put 13.250 4.230 4.230 0.000   0 4.230
CCLZW7 23/04/2015 Call 7.250 2.015 2.015 0.000   0 2.015
CCLZX7 23/04/2015 Put 7.250 0.035 0.035 0.000   0 0.035
CCLZY7 23/04/2015 Call 7.500 1.770 1.770 0.000   0 1.770
CCLB18 23/04/2015 Put 7.500 0.055 0.055 0.000   0 0.055
CCLB28 23/04/2015 Call 7.750 1.535 1.535 0.000   0 1.535
CCLB38 23/04/2015 Put 7.750 0.080 0.080 0.000   0 0.080
CCLB48 23/04/2015 Call 8.000 1.315 1.315 0.000   0 1.315
CCLB58 23/04/2015 Put 8.000 0.110 0.110 0.000   0 0.110
CCLB68 23/04/2015 Call 8.250 1.100 1.100 0.000   0 1.100
CCLB78 23/04/2015 Put 8.250 0.155 0.155 0.000   0 0.155
CCLB88 23/04/2015 Call 8.500 0.900 0.900 0.000   0 0.900
CCLB98 23/04/2015 Put 8.500 0.220 0.220 0.000   0 0.220
CCLBF8 23/04/2015 Call 8.750 0.720 0.720 0.000   0 0.720
CCLBG8 23/04/2015 Put 8.750 0.305 0.305 0.000   0 0.305
CCLBH8 23/04/2015 Call 9.000 0.560 0.560 0.000   0 0.560
CCLBI8 23/04/2015 Put 9.000 0.410 0.410 0.000   0 0.410
CCLBJ8 23/04/2015 Call 9.250 0.425 0.425 0.000   0 0.425
CCLBK8 23/04/2015 Put 9.250 0.540 0.540 0.000   0 0.540
CCLBL8 23/04/2015 Call 9.500 0.310 0.310 0.000   0 0.310
CCLBM8 23/04/2015 Put 9.500 0.695 0.695 0.000   0 0.695
CCLBO8 23/04/2015 Call 9.750 0.225 0.225 0.000   0 0.225
CCLBP8 23/04/2015 Put 9.750 0.880 0.880 0.000   0 0.880
CCLBQ8 23/04/2015 Call 10.000 0.160 0.160 0.000   0 0.160
CCLBR8 23/04/2015 Put 10.000 1.080 1.080 0.000   0 1.080
CCLBS8 23/04/2015 Call 10.250 0.110 0.110 0.000   0 0.110
CCLBT8 23/04/2015 Put 10.250 1.300 1.300 0.000   0 1.300
CCLBU8 23/04/2015 Call 10.500 0.080 0.080 0.000   0 0.080
CCLBV8 23/04/2015 Put 10.500 1.530 1.530 0.000   0 1.530
CCLBW8 23/04/2015 Call 10.750 0.055 0.055 0.000   0 0.055
CCLBX8 23/04/2015 Put 10.750 1.765 1.765 0.000   0 1.765
CCLZA7 25/06/2015 Call 6.720 2.500 2.500 0.000   0 2.500
CCLZB7 25/06/2015 Put 6.720 0.025 0.025 0.000   0 0.025
CCLK97 25/06/2015 Call 6.970 2.255 2.255 0.000   0 2.255
CCLKA7 25/06/2015 Put 6.970 0.040 0.040 0.000   0 0.040
CCLUM7 25/06/2015 Call 7.220 2.020 2.020 0.000   0 2.020
CCLUN7 25/06/2015 Put 7.220 0.060 0.060 0.000   0 0.060
CCLK77 25/06/2015 Call 7.460 1.790 1.790 0.000   0 1.790
CCLK87 25/06/2015 Put 7.460 0.085 0.085 0.000   0 0.085
CCLQT7 25/06/2015 Call 7.710 1.560 1.560 0.000   0 1.560
CCLQU7 25/06/2015 Put 7.710 0.115 0.115 0.000   0 0.115
CCLGZ7 25/06/2015 Call 7.960 1.345 1.345 0.000   0 1.345
CCLI17 25/06/2015 Put 7.960 0.160 0.160 0.000   0 0.160
CCLQH7 25/06/2015 Call 8.210 1.135 1.135 0.000   0 1.135
CCLQI7 25/06/2015 Put 8.210 0.220 0.220 0.000   0 0.220
CCLGX7 25/06/2015 Call 8.460 0.945 0.945 0.000   0 0.945
CCLGY7 25/06/2015 Put 8.460 0.290 0.290 0.000   0 0.290
CCLQV7 25/06/2015 Call 8.710 0.775 0.775 0.000   0 0.775
CCLQW7 25/06/2015 Put 8.710 0.375 0.375 0.000   0 0.375
CCLYB9 25/06/2015 Call 8.960 0.625 0.625 0.000   0 0.625
CCLYC9 25/06/2015 Put 8.960 0.485 0.485 0.000   0 0.485
CCLQJ7 25/06/2015 Call 9.210 0.490 0.490 0.000   0 0.490
CCLQK7 25/06/2015 Put 9.210 0.615 0.615 0.000   0 0.615
CCLRY9 25/06/2015 Call 9.460 0.380 0.380 0.000   0 0.380
CCLRZ9 25/06/2015 Put 9.460 0.765 0.765 0.000   0 0.765
CCLQR7 25/06/2015 Call 9.710 0.290 0.290 0.000   0 0.290
CCLQS7 25/06/2015 Put 9.710 0.940 0.940 0.000   0 0.940
CCLQ39 25/06/2015 Call 9.960 0.220 0.220 0.000   0 0.220
CCLQ49 25/06/2015 Put 9.960 1.130 1.130 0.000   0 1.130
CCLQL7 25/06/2015 Call 10.200 0.170 0.170 0.000   0 0.170
CCLQM7 25/06/2015 Put 10.200 1.325 1.325 0.000   0 1.325
CCLNP9 25/06/2015 Call 10.450 0.130 0.130 0.000   0 0.130
CCLNQ9 25/06/2015 Put 10.450 1.540 1.540 0.000   0 1.540
CCLQP7 25/06/2015 Call 10.700 0.095 0.095 0.000   0 0.095
CCLQQ7 25/06/2015 Put 10.700 1.760 1.760 0.000   0 1.760
CCLK48 25/06/2015 Call 10.950 0.075 0.075 0.000   0 0.075
CCLK58 25/06/2015 Put 10.950 1.990 1.990 0.000   0 1.990
CCLWR7 25/06/2015 Call 10.960 0.070 0.070 0.000   0 0.070
CCLWQ7 25/06/2015 Put 10.960 1.930 1.930 0.000   0 1.930
CCLQN7 25/06/2015 Call 11.200 0.055 0.055 0.000   0 0.055
CCLQO7 25/06/2015 Put 11.200 2.225 2.225 0.000   0 2.225
CCLWS7 25/06/2015 Call 11.210 0.055 0.055 0.000   0 0.055
CCLWT7 25/06/2015 Put 11.210 2.155 2.155 0.000   0 2.155
CCLJM8 25/06/2015 Call 11.450 0.040 0.040 0.000   0 0.040
CCLJN8 25/06/2015 Put 11.450 2.465 2.465 0.000   0 2.465
CCLJO8 25/06/2015 Call 11.950 0.020 0.020 0.000   0 0.020
CCLJP8 25/06/2015 Put 11.950 2.950 2.950 0.000   0 2.950
CCLJW8 25/06/2015 Call 12.440 0.010 0.010 0.000   0 0.010
CCLJX8 25/06/2015 Put 12.440 3.430 3.430 0.000   0 3.430
CCLJQ8 25/06/2015 Call 12.940 0.006 0.006 0.000   0 0.006
CCLJR8 25/06/2015 Put 12.940 3.925 3.925 0.000   0 3.925
CCLJI8 25/06/2015 Call 13.440 0.003 0.003 0.000   0 0.003
CCLJJ8 25/06/2015 Put 13.440 4.420 4.420 0.000   0 4.420
CCLZC7 24/09/2015 Call 6.750 2.460 2.460 0.000   0 2.460
CCLZD7 24/09/2015 Put 6.750 0.055 0.055 0.000   0 0.055
CCLKB7 24/09/2015 Call 7.000 2.210 2.210 0.000   0 2.210
CCLKC7 24/09/2015 Put 7.000 0.075 0.075 0.000   0 0.075
CCLWY7 24/09/2015 Call 7.250 1.965 1.965 0.000   0 1.965
CCLWZ7 24/09/2015 Put 7.250 0.110 0.110 0.000   0 0.110
CCLI47 24/09/2015 Call 7.500 1.730 1.730 0.000   0 1.730
CCLI57 24/09/2015 Put 7.500 0.150 0.150 0.000   0 0.150
CCLX77 24/09/2015 Call 7.750 1.505 1.505 0.000   0 1.505
CCLX87 24/09/2015 Put 7.750 0.205 0.205 0.000   0 0.205
CCLI67 24/09/2015 Call 8.000 1.300 1.300 0.000   0 1.300
CCLI77 24/09/2015 Put 8.000 0.275 0.275 0.000   0 0.275
CCLX57 24/09/2015 Call 8.250 1.110 1.110 0.000   0 1.110
CCLX67 24/09/2015 Put 8.250 0.355 0.355 0.000   0 0.355
CCLI27 24/09/2015 Call 8.500 0.940 0.940 0.000   0 0.940
CCLI37 24/09/2015 Put 8.500 0.450 0.450 0.000   0 0.450
CCLX97 24/09/2015 Call 8.750 0.795 0.795 0.000   0 0.795
CCLXA7 24/09/2015 Put 8.750 0.560 0.560 0.000   0 0.560
CCLXY9 24/09/2015 Call 9.000 0.660 0.660 0.000   0 0.660
CCLXZ9 24/09/2015 Put 9.000 0.680 0.680 0.000   0 0.680
CCLX37 24/09/2015 Call 9.250 0.550 0.550 0.000   0 0.550
CCLX47 24/09/2015 Put 9.250 0.825 0.825 0.000   0 0.825
CCLS19 24/09/2015 Call 9.500 0.450 0.450 0.000   0 0.450
CCLS29 24/09/2015 Put 9.500 0.980 0.980 0.000   0 0.980
CCLXB7 24/09/2015 Call 9.750 0.365 0.365 0.000   0 0.365
CCLXC7 24/09/2015 Put 9.750 1.155 1.155 0.000   0 1.155
CCLEQ9 24/09/2015 Call 10.000 0.295 0.295 0.000   0 0.295
CCLER9 24/09/2015 Put 10.000 1.335 1.335 0.000   0 1.335
CCLX17 24/09/2015 Call 10.250 0.235 0.235 0.000   0 0.235
CCLX27 24/09/2015 Put 10.250 1.535 1.535 0.000   0 1.535
CCLEG9 24/09/2015 Call 10.500 0.185 0.185 0.000   0 0.185
CCLEH9 24/09/2015 Put 10.500 1.735 1.735 0.000   0 1.735
CCLXD7 24/09/2015 Call 10.750 0.150 0.150 0.000   0 0.150
CCLXF7 24/09/2015 Put 10.750 1.945 1.945 0.000   0 1.945
CCLEO9 24/09/2015 Call 11.000 0.120 0.120 0.000   0 0.120
CCLEP9 24/09/2015 Put 11.000 2.160 2.160 0.000   0 2.160
CCLE99 24/09/2015 Call 11.500 0.075 0.075 0.000   0 0.075
CCLEF9 24/09/2015 Put 11.500 2.605 2.605 0.000   0 2.605
CCLE59 24/09/2015 Call 12.000 0.045 0.045 0.000   0 0.045
CCLE69 24/09/2015 Put 12.000 3.070 3.070 0.000   0 3.070
CCLEM9 24/09/2015 Call 12.500 0.030 0.030 0.000   0 0.030
CCLEN9 24/09/2015 Put 12.500 3.545 3.545 0.000   0 3.545
CCLE39 24/09/2015 Call 13.000 0.020 0.020 0.000   0 0.020
CCLE49 24/09/2015 Put 13.000 4.030 4.030 0.000   0 4.030
CCLEI9 24/09/2015 Call 13.500 0.010 0.010 0.000   0 0.010
CCLEJ9 24/09/2015 Put 13.500 4.515 4.515 0.000   0 4.515
CCLT77 17/12/2015 Call 6.970 2.240 2.240 0.000   0 2.240
CCLT87 17/12/2015 Put 6.970 0.007 0.007 0.000   0 0.007
CCLR87 17/12/2015 Call 7.460 1.770 1.770 0.000   0 1.770
CCLR97 17/12/2015 Put 7.460 0.030 0.030 0.000   0 0.030
CCLYK7 17/12/2015 Call 7.710 1.540 1.540 0.000   0 1.540
CCLYL7 17/12/2015 Put 7.710 0.055 0.055 0.000   0 0.055
CCLR47 17/12/2015 Call 7.960 1.325 1.325 0.000   0 1.325
CCLR57 17/12/2015 Put 7.960 0.095 0.095 0.000   0 0.095
CCLXM7 17/12/2015 Call 8.210 1.130 1.130 0.000   0 1.130
CCLXN7 17/12/2015 Put 8.210 0.155 0.155 0.000   0 0.155
CCLRF7 17/12/2015 Call 8.460 0.950 0.950 0.000   0 0.950
CCLRG7 17/12/2015 Put 8.460 0.230 0.230 0.000   0 0.230
CCLXI7 17/12/2015 Call 8.710 0.790 0.790 0.000   0 0.790
CCLXJ7 17/12/2015 Put 8.710 0.335 0.335 0.000   0 0.335
CCLR27 17/12/2015 Call 8.960 0.655 0.655 0.000   0 0.655
CCLR37 17/12/2015 Put 8.960 0.460 0.460 0.000   0 0.460
CCLXK7 17/12/2015 Call 9.210 0.540 0.540 0.000   0 0.540
CCLXL7 17/12/2015 Put 9.210 0.605 0.605 0.000   0 0.605
CCLS39 17/12/2015 Call 9.460 0.440 0.440 0.000   0 0.440
CCLS49 17/12/2015 Put 9.460 0.770 0.770 0.000   0 0.770
CCLXG7 17/12/2015 Call 9.710 0.355 0.355 0.000   0 0.355
CCLXH7 17/12/2015 Put 9.710 0.955 0.955 0.000   0 0.955
CCLQ59 17/12/2015 Call 9.960 0.280 0.280 0.000   0 0.280
CCLQ69 17/12/2015 Put 9.960 1.155 1.155 0.000   0 1.155
CCLQZ7 17/12/2015 Call 10.450 0.175 0.175 0.000   0 0.175
CCLR17 17/12/2015 Put 10.450 1.580 1.580 0.000   0 1.580
CCLR67 17/12/2015 Call 10.950 0.105 0.105 0.000   0 0.105
CCLR77 17/12/2015 Put 10.950 2.045 2.045 0.000   0 2.045
CCLQX7 17/12/2015 Call 11.450 0.060 0.060 0.000   0 0.060
CCLQY7 17/12/2015 Put 11.450 2.520 2.520 0.000   0 2.520
CCLTX7 17/12/2015 Call 11.950 0.035 0.035 0.000   0 0.035
CCLTY7 17/12/2015 Put 11.950 3.005 3.005 0.000   0 3.005
CCLYK8 17/12/2015 Call 12.440 0.020 0.020 0.000   0 0.020
CCLYL8 17/12/2015 Put 12.440 3.480 3.480 0.000   0 3.480
CCLYM7 23/03/2016 Call 6.500 2.705 2.705 0.000   0 2.705
CCLYN7 23/03/2016 Put 6.500 0.045 0.045 0.000   0 0.045
CCLXQ7 23/03/2016 Call 7.000 2.210 2.210 0.000   0 2.210
CCLXR7 23/03/2016 Put 7.000 0.100 0.100 0.000   0 0.100
CCLXZ7 23/03/2016 Call 7.500 1.740 1.740 0.000   0 1.740
CCLY17 23/03/2016 Put 7.500 0.200 0.200 0.000   0 0.200
CCLXS7 23/03/2016 Call 8.000 1.315 1.315 0.000   0 1.315
CCLXT7 23/03/2016 Put 8.000 0.350 0.350 0.000   0 0.350
CCLXU7 23/03/2016 Call 8.500 0.965 0.965 0.000   0 0.965
CCLXV7 23/03/2016 Put 8.500 0.555 0.555 0.000   0 0.555
CCLXO7 23/03/2016 Call 9.000 0.700 0.700 0.000   0 0.700
CCLXP7 23/03/2016 Put 9.000 0.820 0.820 0.000   0 0.820
CCLY67 23/03/2016 Call 9.500 0.495 0.495 0.000   0 0.495
CCLY77 23/03/2016 Put 9.500 1.130 1.130 0.000   0 1.130
CCLXW7 23/03/2016 Call 10.000 0.340 0.340 0.000   0 0.340
CCLXY7 23/03/2016 Put 10.000 1.490 1.490 0.000   0 1.490
CCLY47 23/03/2016 Call 10.500 0.230 0.230 0.000   0 0.230
CCLY57 23/03/2016 Put 10.500 1.885 1.885 0.000   0 1.885
CCLY27 23/03/2016 Call 11.000 0.155 0.155 0.000   0 0.155
CCLY37 23/03/2016 Put 11.000 2.305 2.305 0.000   0 2.305
CCLY19 23/06/2016 Call 9.000 0.925 0.925 0.000   0 0.925
CCLY29 23/06/2016 Put 9.000 0.815 0.815 0.000   0 0.815
CCLS59 23/06/2016 Call 9.500 0.730 0.730 0.000   0 0.730
CCLS69 23/06/2016 Put 9.500 1.160 1.160 0.000   0 1.160
CCLV89 22/12/2016 Call 10.000 0.635 0.635 0.000   0 0.635
CCLV99 22/12/2016 Put 10.000 1.665 1.665 0.000   0 1.665
CCLMX7 22/12/2016 Call 10.500 0.505 0.505 0.000   0 0.505
CCLMW7 22/12/2016 Put 10.500 2.045 2.045 0.000   0 2.045
CCLMY7 22/12/2016 Call 11.000 0.400 0.400 0.000   0 0.400
CCLMZ7 22/12/2016 Put 11.000 2.445 2.445 0.000   0 2.445
CCLVC9 22/12/2016 Call 14.500 0.065 0.065 0.000   0 0.065
CCLVN9 22/12/2016 Put 14.500 5.600 5.600 0.000   0 5.600

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.