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 8.710 Up 0.020 8.700 8.720 8.740 8.750 8.680 1,767,166 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLYW7 30/10/2014 Call 6.750 1.965 1.965 0.000   0 1.965
CCLYX7 30/10/2014 Put 6.750 0.000 0.000 0.000   0 0.000
CCLY87 30/10/2014 Call 7.000 1.715 1.715 0.000   0 1.715
CCLY97 30/10/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CCLUG7 30/10/2014 Call 7.250 1.465 1.465 0.000   69 1.465
CCLUH7 30/10/2014 Put 7.250 0.001 0.001 0.000   0 0.001
CCLRP7 30/10/2014 Call 7.500 1.215 1.215 0.000   0 1.215
CCLRQ7 30/10/2014 Put 7.500 0.002 0.002 0.000   0 0.002
CCLNV7 30/10/2014 Call 7.750 0.965 0.965 0.000   257 0.965
CCLNW7 30/10/2014 Put 7.750 0.006 0.006 0.000   70 0.006
CCLNP7 30/10/2014 Call 8.000 0.720 0.720 0.000   150 0.720
CCLNQ7 30/10/2014 Put 8.000 0.015 0.015 0.000   2,610 0.015
CCLN97 30/10/2014 Call 8.250 0.485 0.485 0.000   0 0.485
CCLNK7 30/10/2014 Put 8.250 0.035 0.035 0.000   876 0.035
CCLPK7 30/10/2014 Call 8.500 0.285 0.285 0.000   120 0.285
CCLPL7 30/10/2014 Put 8.500 0.090 0.090 0.000 500 1,608 0.090
CCLNX7 30/10/2014 Call 8.750 0.140 0.140 0.000   999 0.140
CCLNY7 30/10/2014 Put 8.750 0.190 0.190 0.000 450 473 0.190
CCLVV7 30/10/2014 Call 8.760 0.135 0.135 0.000   35 0.135
CCLVW7 30/10/2014 Put 8.760 0.195 0.195 0.000   130 0.195
CCLNN7 30/10/2014 Call 9.000 0.055 0.055 0.055 40 617 0.055
CCLNO7 30/10/2014 Put 9.000 0.355 0.355 0.000   1,260 0.355
CCLVU7 30/10/2014 Call 9.010 0.055 0.055 0.000   22 0.055
CCLVT7 30/10/2014 Put 9.010 0.365 0.365 0.000   400 0.365
CCLP47 30/10/2014 Call 9.250 0.020 0.020 0.000   5,356 0.020
CCLP57 30/10/2014 Put 9.250 0.570 0.570 0.000   647 0.570
CCLUE7 30/10/2014 Call 9.260 0.020 0.020 0.000   0 0.020
CCLUF7 30/10/2014 Put 9.260 0.575 0.575 0.000   610 0.575
CCLNR7 30/10/2014 Call 9.500 0.006 0.006 0.000   1,837 0.006
CCLNS7 30/10/2014 Put 9.500 0.805 0.805 0.000   665 0.805
CCLN77 30/10/2014 Call 9.750 0.002 0.002 0.000   1,753 0.002
CCLN87 30/10/2014 Put 9.750 1.050 1.050 0.000   126 1.050
CCLP87 30/10/2014 Call 10.000 0.001 0.001 0.000   468 0.001
CCLP97 30/10/2014 Put 10.000 1.295 1.295 0.000   150 1.295
CCLUC7 30/10/2014 Call 10.010 0.000 0.000 0.000   0 0.000
CCLUD7 30/10/2014 Put 10.010 1.305 1.305 1.320 25 2 1.305
CCLP27 30/10/2014 Call 10.250 0.000 0.000 0.000   30 0.000
CCLP37 30/10/2014 Put 10.250 1.545 1.545 0.000   5 1.545
CCLWD7 30/10/2014 Call 10.260 0.000 0.000 0.000   0 0.000
CCLWC7 30/10/2014 Put 10.260 1.550 1.550 0.000   0 1.550
CCLNT7 30/10/2014 Call 10.500 0.000 0.000 0.000   530 0.000
CCLNU7 30/10/2014 Put 10.500 1.790 1.790 0.000   0 1.790
CCLWK7 30/10/2014 Call 10.510 0.000 0.000 0.000   0 0.000
CCLWL7 30/10/2014 Put 10.510 1.800 1.800 0.000   120 1.800
CCLNL7 30/10/2014 Call 10.750 0.000 0.000 0.000   500 0.000
CCLNM7 30/10/2014 Put 10.750 2.040 2.040 0.000   0 2.040
CCLWN7 30/10/2014 Call 10.760 0.000 0.000 0.000   0 0.000
CCLWM7 30/10/2014 Put 10.760 2.050 2.050 0.000   50 2.050
CCLP67 30/10/2014 Call 11.000 0.000 0.000 0.000   0 0.000
CCLP77 30/10/2014 Put 11.000 2.290 2.290 0.000   0 2.290
CCLWO7 30/10/2014 Call 11.010 0.000 0.000 0.000   0 0.000
CCLWP7 30/10/2014 Put 11.010 2.300 2.300 0.000   0 2.300
CCLNZ7 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
CCLP17 30/10/2014 Put 11.250 2.540 2.540 0.000   0 2.540
CCLU27 30/10/2014 Call 11.260 0.000 0.000 0.000   0 0.000
CCLU37 30/10/2014 Put 11.260 2.550 2.550 0.000   0 2.550
CCLRJ7 30/10/2014 Call 11.500 0.000 0.000 0.000   0 0.000
CCLRK7 30/10/2014 Put 11.500 2.790 2.790 0.000   0 2.790
CCLU57 30/10/2014 Call 11.510 0.000 0.000 0.000   0 0.000
CCLU47 30/10/2014 Put 11.510 2.800 2.800 0.000   95 2.800
CCLTD7 30/10/2014 Call 11.760 0.000 0.000 0.000   0 0.000
CCLTE7 30/10/2014 Put 11.760 3.045 3.045 0.000   255 3.045
CCLU67 30/10/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLU77 30/10/2014 Put 12.010 3.295 3.295 0.000   220 3.295
CCLU97 30/10/2014 Call 12.260 0.000 0.000 0.000   0 0.000
CCLU87 30/10/2014 Put 12.260 3.545 3.545 0.000   0 3.545
CCLUQ7 30/10/2014 Call 15.010 0.000 0.000 0.000   0 0.000
CCLUR7 30/10/2014 Put 15.010 6.295 6.295 0.000   30 6.295
CCLT97 30/10/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLTA7 30/10/2014 Put 15.510 6.795 6.795 0.000   140 6.795
CCLYZ7 27/11/2014 Call 6.750 1.980 1.980 0.000   0 1.980
CCLZ17 27/11/2014 Put 6.750 0.004 0.004 0.000   0 0.004
CCLYA7 27/11/2014 Call 7.000 1.730 1.730 0.000   0 1.730
CCLYB7 27/11/2014 Put 7.000 0.008 0.008 0.000   0 0.008
CCLUI7 27/11/2014 Call 7.250 1.485 1.485 0.000   0 1.485
CCLUJ7 27/11/2014 Put 7.250 0.015 0.015 0.000   0 0.015
CCLRR7 27/11/2014 Call 7.500 1.245 1.245 0.000   294 1.245
CCLRS7 27/11/2014 Put 7.500 0.025 0.025 0.000   100 0.025
CCLQ37 27/11/2014 Call 7.750 1.010 1.010 0.000   0 1.010
CCLQ47 27/11/2014 Put 7.750 0.040 0.040 0.000   50 0.040
CCLQB7 27/11/2014 Call 8.000 0.785 0.785 0.000   299 0.785
CCLQC7 27/11/2014 Put 8.000 0.065 0.065 0.000   493 0.065
CCLPQ7 27/11/2014 Call 8.250 0.585 0.585 0.000   0 0.585
CCLPR7 27/11/2014 Put 8.250 0.110 0.110 0.000 500 540 0.110
CCLQ77 27/11/2014 Call 8.500 0.405 0.405 0.000   0 0.405
CCLQ87 27/11/2014 Put 8.500 0.180 0.180 0.000 450 916 0.180
CCLZQ7 27/11/2014 Call 8.510 0.395 0.395 0.000   0 0.395
CCLZR7 27/11/2014 Put 8.510 0.180 0.180 0.000   0 0.180
CCLQD7 27/11/2014 Call 8.750 0.260 0.260 0.000   1,019 0.260
CCLQE7 27/11/2014 Put 8.750 0.285 0.285 0.000   434 0.285
CCLZP7 27/11/2014 Call 8.760 0.255 0.255 0.000   0 0.255
CCLZO7 27/11/2014 Put 8.760 0.290 0.290 0.000   0 0.290
CCLPU7 27/11/2014 Call 9.000 0.155 0.155 0.150 250 894 0.155
CCLPV7 27/11/2014 Put 9.000 0.430 0.430 0.000   1,368 0.430
CCLW77 27/11/2014 Call 9.010 0.150 0.150 0.000   20 0.150
CCLW67 27/11/2014 Put 9.010 0.435 0.435 0.000   1,034 0.435
CCLPW7 27/11/2014 Call 9.250 0.085 0.085 0.000   2,038 0.085
CCLPX7 27/11/2014 Put 9.250 0.610 0.610 0.000   1,075 0.610
CCLVZ7 27/11/2014 Call 9.260 0.085 0.085 0.000   0 0.085
CCLW17 27/11/2014 Put 9.260 0.615 0.615 0.000   770 0.615
CCLQ57 27/11/2014 Call 9.500 0.050 0.050 0.000   3,441 0.050
CCLQ67 27/11/2014 Put 9.500 0.825 0.825 0.000   444 0.825
CCLW37 27/11/2014 Call 9.510 0.050 0.050 0.000   106 0.050
CCLW27 27/11/2014 Put 9.510 0.825 0.825 0.000   295 0.825
CCLQF7 27/11/2014 Call 9.750 0.025 0.025 0.000   800 0.025
CCLQG7 27/11/2014 Put 9.750 1.055 1.055 0.000   90 1.055
CCLW47 27/11/2014 Call 9.760 0.025 0.025 0.000   0 0.025
CCLW57 27/11/2014 Put 9.760 1.055 1.055 0.000   100 1.055
CCLPO7 27/11/2014 Call 10.000 0.015 0.015 0.000   3,294 0.015
CCLPP7 27/11/2014 Put 10.000 1.295 1.295 0.000   0 1.295
CCLT27 27/11/2014 Call 10.010 0.015 0.015 0.000   0 0.015
CCLT17 27/11/2014 Put 10.010 1.290 1.290 0.000   190 1.290
CCLPY7 27/11/2014 Call 10.250 0.009 0.009 0.000   0 0.009
CCLPZ7 27/11/2014 Put 10.250 1.540 1.540 0.000   0 1.540
CCLT37 27/11/2014 Call 10.260 0.009 0.009 0.000   0 0.009
CCLT47 27/11/2014 Put 10.260 1.530 1.530 0.000   0 1.530
CCLQ17 27/11/2014 Call 10.500 0.005 0.005 0.000   1,711 0.005
CCLQ27 27/11/2014 Put 10.500 1.790 1.790 0.000   0 1.790
CCLT67 27/11/2014 Call 10.510 0.005 0.005 0.000   0 0.005
CCLT57 27/11/2014 Put 10.510 1.780 1.780 0.000   240 1.780
CCLQ97 27/11/2014 Call 10.750 0.003 0.003 0.000   600 0.003
CCLQA7 27/11/2014 Put 10.750 2.040 2.040 0.000   0 2.040
CCLUO7 27/11/2014 Call 10.760 0.003 0.003 0.000   0 0.003
CCLUP7 27/11/2014 Put 10.760 2.025 2.025 0.000   50 2.025
CCLPS7 27/11/2014 Call 11.000 0.001 0.001 0.000   0 0.001
CCLPT7 27/11/2014 Put 11.000 2.290 2.290 0.000   0 2.290
CCLTJ7 27/11/2014 Call 11.010 0.001 0.001 0.000   0 0.001
CCLTK7 27/11/2014 Put 11.010 2.280 2.280 0.000   0 2.280
CCLPM7 27/11/2014 Call 11.250 0.001 0.001 0.000   0 0.001
CCLPN7 27/11/2014 Put 11.250 2.540 2.540 0.000   0 2.540
CCLTF7 27/11/2014 Call 11.260 0.001 0.001 0.000   0 0.001
CCLTG7 27/11/2014 Put 11.260 2.530 2.530 0.000   0 2.530
CCLRL7 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
CCLRM7 27/11/2014 Put 11.500 2.790 2.790 0.000   0 2.790
CCLTI7 27/11/2014 Call 11.510 0.000 0.000 0.000   0 0.000
CCLTH7 27/11/2014 Put 11.510 2.780 2.780 0.000   80 2.780
CCLTL7 27/11/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLTM7 27/11/2014 Put 12.010 3.275 3.275 0.000   20 3.275
CCLTO7 27/11/2014 Call 13.010 0.000 0.000 0.000   0 0.000
CCLTN7 27/11/2014 Put 13.010 4.270 4.270 0.000   247 4.270
CCLTP7 27/11/2014 Call 14.510 0.000 0.000 0.000   0 0.000
CCLTQ7 27/11/2014 Put 14.510 5.765 5.765 0.000   420 5.765
CCLUS7 27/11/2014 Call 15.010 0.000 0.000 0.000   0 0.000
CCLUT7 27/11/2014 Put 15.010 6.265 6.265 0.000   48 6.265
CCLWE7 27/11/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLWF7 27/11/2014 Put 15.510 6.760 6.760 0.000   321 6.760
CCLZ27 18/12/2014 Call 6.720 2.030 2.030 0.000   0 2.030
CCLZ37 18/12/2014 Put 6.720 0.005 0.005 0.000   0 0.005
CCLYI7 18/12/2014 Call 6.970 1.780 1.780 0.000   0 1.780
CCLYJ7 18/12/2014 Put 6.970 0.010 0.010 0.000   0 0.010
CCLJU7 18/12/2014 Call 7.220 1.535 1.535 0.000   104 1.535
CCLJV7 18/12/2014 Put 7.220 0.020 0.020 0.000   449 0.020
CCLJW7 18/12/2014 Call 7.460 1.310 1.310 0.000   0 1.310
CCLJX7 18/12/2014 Put 7.460 0.035 0.035 0.000   0 0.035
CCLJY7 18/12/2014 Call 7.710 1.080 1.080 0.000   150 1.080
CCLJZ7 18/12/2014 Put 7.710 0.060 0.060 0.000   225 0.060
CCLG77 18/12/2014 Call 7.960 0.865 0.865 0.000   0 0.865
CCLG87 18/12/2014 Put 7.960 0.090 0.090 0.000   3,135 0.090
CCLG57 18/12/2014 Call 8.210 0.660 0.660 0.000   150 0.660
CCLG67 18/12/2014 Put 8.210 0.140 0.140 0.000   800 0.140
CCLGL7 18/12/2014 Call 8.460 0.485 0.485 0.000   0 0.485
CCLGM7 18/12/2014 Put 8.460 0.215 0.215 0.000   210 0.215
CCLGN7 18/12/2014 Call 8.710 0.330 0.330 0.000   347 0.330
CCLGO7 18/12/2014 Put 8.710 0.320 0.320 0.000   245 0.320
CCLG97 18/12/2014 Call 8.960 0.220 0.220 0.000   1,175 0.220
CCLGK7 18/12/2014 Put 8.960 0.455 0.455 0.000   124 0.455
CCLBT7 18/12/2014 Call 9.210 0.135 0.135 0.000   575 0.135
CCLBU7 18/12/2014 Put 9.210 0.625 0.625 0.000   725 0.625
CCLRU9 18/12/2014 Call 9.460 0.080 0.080 0.000   832 0.080
CCLRV9 18/12/2014 Put 9.460 0.820 0.820 0.000   600 0.820
CCLZO9 18/12/2014 Call 9.470 0.080 0.080 0.000   110 0.080
CCLZN9 18/12/2014 Put 9.470 0.815 0.815 0.000   730 0.815
CCLXC9 18/12/2014 Call 9.710 0.045 0.045 0.000   1,150 0.045
CCLXD9 18/12/2014 Put 9.710 1.035 1.035 0.000   160 1.035
CCLQ19 18/12/2014 Call 9.960 0.030 0.030 0.000   306 0.030
CCLQ29 18/12/2014 Put 9.960 1.260 1.260 0.000   209 1.260
CCLZL9 18/12/2014 Call 9.970 0.025 0.025 0.000   515 0.025
CCLZM9 18/12/2014 Put 9.970 1.255 1.255 0.000   810 1.255
CCLSL9 18/12/2014 Call 10.200 0.015 0.015 0.000   456 0.015
CCLSM9 18/12/2014 Put 10.200 1.490 1.490 0.000   6 1.490
CCLD47 18/12/2014 Call 10.210 0.015 0.015 0.000   0 0.015
CCLD57 18/12/2014 Put 10.210 1.475 1.475 0.000   40 1.475
CCLCZ8 18/12/2014 Call 10.450 0.010 0.010 0.000   262 0.010
CCLD18 18/12/2014 Put 10.450 1.740 1.740 0.000   20 1.740
CCLZK9 18/12/2014 Call 10.460 0.010 0.010 0.000   0 0.010
CCLZJ9 18/12/2014 Put 10.460 1.720 1.720 0.000   95 1.720
CCLSB9 18/12/2014 Call 10.700 0.006 0.006 0.000   0 0.006
CCLSC9 18/12/2014 Put 10.700 1.990 1.990 0.000   0 1.990
CCLD67 18/12/2014 Call 10.710 0.006 0.006 0.000   70 0.006
CCLD77 18/12/2014 Put 10.710 1.960 1.960 0.000   300 1.960
CCLDK8 18/12/2014 Call 10.950 0.003 0.003 0.000   750 0.003
CCLDL8 18/12/2014 Put 10.950 2.240 2.240 0.000   0 2.240
CCLZH9 18/12/2014 Call 10.960 0.003 0.003 0.000   85 0.003
CCLZI9 18/12/2014 Put 10.960 2.210 2.210 0.000   2,533 2.210
CCLSJ9 18/12/2014 Call 11.200 0.002 0.002 0.000   0 0.002
CCLSK9 18/12/2014 Put 11.200 2.490 2.490 0.000   0 2.490
CCLC47 18/12/2014 Call 11.210 0.002 0.002 0.000   0 0.002
CCLC57 18/12/2014 Put 11.210 2.460 2.460 0.000   340 2.460
CCLD28 18/12/2014 Call 11.450 0.001 0.001 0.000   70 0.001
CCLD38 18/12/2014 Put 11.450 2.740 2.740 0.000   20 2.740
CCLC37 18/12/2014 Call 11.460 0.001 0.001 0.000   0 0.001
CCLC27 18/12/2014 Put 11.460 2.705 2.705 0.000   191 2.705
CCLSD9 18/12/2014 Call 11.700 0.000 0.000 0.000   0 0.000
CCLSE9 18/12/2014 Put 11.700 2.990 2.990 0.000   0 2.990
CCLBZ7 18/12/2014 Call 11.710 0.001 0.001 0.000   0 0.001
CCLC17 18/12/2014 Put 11.710 2.955 2.955 0.000   180 2.955
CCLDM8 18/12/2014 Call 11.950 0.000 0.000 0.000   207 0.000
CCLDN8 18/12/2014 Put 11.950 3.240 3.240 0.000   20 3.240
CCLZG9 18/12/2014 Call 11.960 0.000 0.000 0.000   30 0.000
CCLZF9 18/12/2014 Put 11.960 3.205 3.205 0.000   176 3.205
CCLSH9 18/12/2014 Call 12.190 0.000 0.000 0.000   183 0.000
CCLSI9 18/12/2014 Put 12.190 3.480 3.480 0.000   0 3.480
CCLD87 18/12/2014 Call 12.200 0.000 0.000 0.000   0 0.000
CCLD97 18/12/2014 Put 12.200 3.450 3.450 0.000   135 3.450
CCLD48 18/12/2014 Call 12.440 0.000 0.000 0.000   122 0.000
CCLD58 18/12/2014 Put 12.440 3.730 3.730 0.000   0 3.730
CCLZD9 18/12/2014 Call 12.450 0.000 0.000 0.000   0 0.000
CCLZE9 18/12/2014 Put 12.450 3.700 3.700 0.000   2,238 3.700
CCLSF9 18/12/2014 Call 12.690 0.000 0.000 0.000   70 0.000
CCLSG9 18/12/2014 Put 12.690 3.980 3.980 0.000   0 3.980
CCLDL7 18/12/2014 Call 12.700 0.000 0.000 0.000   0 0.000
CCLDK7 18/12/2014 Put 12.700 3.950 3.950 0.000   20 3.950
CCLDO8 18/12/2014 Call 12.940 0.000 0.000 0.000   250 0.000
CCLDP8 18/12/2014 Put 12.940 4.230 4.230 0.000   0 4.230
CCLM87 18/12/2014 Call 12.950 0.000 0.000 0.000   0 0.000
CCLM97 18/12/2014 Put 12.950 4.195 4.195 0.000   90 4.195
CCLSN9 18/12/2014 Call 13.190 0.000 0.000 0.000   100 0.000
CCLTN9 18/12/2014 Put 13.190 4.480 4.480 0.000   0 4.480
CCLD68 18/12/2014 Call 13.440 0.000 0.000 0.000   300 0.000
CCLD78 18/12/2014 Put 13.440 4.730 4.730 0.000   0 4.730
CCLD88 18/12/2014 Call 13.940 0.000 0.000 0.000   40 0.000
CCLD98 18/12/2014 Put 13.940 5.230 5.230 0.000   0 5.230
CCLDQ8 18/12/2014 Call 14.430 0.000 0.000 0.000   40 0.000
CCLDR8 18/12/2014 Put 14.430 5.720 5.720 0.000   0 5.720
CCLE18 18/12/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLE28 18/12/2014 Put 14.930 6.220 6.220 0.000   0 6.220
CCLZN7 18/12/2014 Call 15.450 0.000 0.000 0.000   0 0.000
CCLZM7 18/12/2014 Put 15.450 6.690 6.690 0.000   0 6.690
CCLZK7 18/12/2014 Call 15.700 0.000 0.000 0.000   0 0.000
CCLZL7 18/12/2014 Put 15.700 6.935 6.935 0.000   12 6.935
CCLZJ7 18/12/2014 Call 15.950 0.000 0.000 0.000   0 0.000
CCLZI7 18/12/2014 Put 15.950 7.185 7.185 0.000   0 7.185
CCLZ47 29/01/2015 Call 6.750 2.015 2.015 0.000   0 2.015
CCLZ57 29/01/2015 Put 6.750 0.010 0.010 0.000   300 0.010
CCLYC7 29/01/2015 Call 7.000 1.775 1.775 0.000   0 1.775
CCLYD7 29/01/2015 Put 7.000 0.020 0.020 0.000   300 0.020
CCLUK7 29/01/2015 Call 7.250 1.545 1.545 0.000   0 1.545
CCLUL7 29/01/2015 Put 7.250 0.035 0.035 0.000   70 0.035
CCLSM7 29/01/2015 Call 7.500 1.315 1.315 0.000   0 1.315
CCLSN7 29/01/2015 Put 7.500 0.050 0.050 0.000   450 0.050
CCLS67 29/01/2015 Call 7.750 1.095 1.095 0.000   0 1.095
CCLS77 29/01/2015 Put 7.750 0.080 0.080 0.000   0 0.080
CCLSW7 29/01/2015 Call 8.000 0.890 0.890 0.000   0 0.890
CCLSX7 29/01/2015 Put 8.000 0.120 0.120 0.000   0 0.120
CCLSI7 29/01/2015 Call 8.250 0.695 0.695 0.000   0 0.695
CCLSJ7 29/01/2015 Put 8.250 0.180 0.180 0.000   0 0.180
CCLSK7 29/01/2015 Call 8.500 0.525 0.525 0.000   0 0.525
CCLSL7 29/01/2015 Put 8.500 0.260 0.260 0.000   80 0.260
CCLS87 29/01/2015 Call 8.750 0.380 0.380 0.000   20 0.380
CCLS97 29/01/2015 Put 8.750 0.370 0.370 0.000   0 0.370
CCLSY7 29/01/2015 Call 9.000 0.260 0.260 0.000   0 0.260
CCLSZ7 29/01/2015 Put 9.000 0.510 0.510 0.000   100 0.510
CCLSG7 29/01/2015 Call 9.250 0.175 0.175 0.000   160 0.175
CCLSH7 29/01/2015 Put 9.250 0.675 0.675 0.000   24 0.675
CCLSC7 29/01/2015 Call 9.500 0.110 0.110 0.000   150 0.110
CCLSD7 29/01/2015 Put 9.500 0.870 0.870 0.000   495 0.870
CCLW87 29/01/2015 Call 9.510 0.110 0.110 0.000   0 0.110
CCLW97 29/01/2015 Put 9.510 0.860 0.860 0.000   731 0.860
CCLSU7 29/01/2015 Call 9.750 0.070 0.070 0.000   229 0.070
CCLSV7 29/01/2015 Put 9.750 1.085 1.085 0.000   2,330 1.085
CCLWB7 29/01/2015 Call 9.760 0.070 0.070 0.000   0 0.070
CCLWA7 29/01/2015 Put 9.760 1.070 1.070 0.000   0 1.070
CCLSQ7 29/01/2015 Call 10.000 0.045 0.045 0.000   0 0.045
CCLSR7 29/01/2015 Put 10.000 1.315 1.315 0.000   0 1.315
CCLWX7 29/01/2015 Call 10.010 0.045 0.045 0.000   0 0.045
CCLWW7 29/01/2015 Put 10.010 1.295 1.295 0.000   400 1.295
CCLSE7 29/01/2015 Call 10.250 0.030 0.030 0.000   2,330 0.030
CCLSF7 29/01/2015 Put 10.250 1.555 1.555 0.000   0 1.555
CCLSA7 29/01/2015 Call 10.500 0.020 0.020 0.000   0 0.020
CCLSB7 29/01/2015 Put 10.500 1.800 1.800 0.000   0 1.800
CCLSS7 29/01/2015 Call 10.750 0.010 0.010 0.000   0 0.010
CCLST7 29/01/2015 Put 10.750 2.050 2.050 0.000   0 2.050
CCLWU7 29/01/2015 Call 10.760 0.010 0.010 0.000   0 0.010
CCLWV7 29/01/2015 Put 10.760 2.015 2.015 0.000   200 2.015
CCLSO7 29/01/2015 Call 11.000 0.007 0.007 0.000   0 0.007
CCLSP7 29/01/2015 Put 11.000 2.300 2.300 0.000   0 2.300
CCLTB7 29/01/2015 Call 11.250 0.004 0.004 0.000   0 0.004
CCLTC7 29/01/2015 Put 11.250 2.550 2.550 0.000   0 2.550
CCLTV7 29/01/2015 Call 11.500 0.002 0.002 0.000   0 0.002
CCLTW7 29/01/2015 Put 11.500 2.800 2.800 0.000   0 2.800
CCLZE7 29/01/2015 Call 11.510 0.003 0.003 0.000   0 0.003
CCLZF7 29/01/2015 Put 11.510 2.760 2.760 0.000   0 2.760
CCLZH7 29/01/2015 Call 11.760 0.001 0.001 0.000   0 0.001
CCLZG7 29/01/2015 Put 11.760 3.000 3.000 0.000   56 3.000
CCLYP7 29/01/2015 Call 12.010 0.001 0.001 0.000   0 0.001
CCLYO7 29/01/2015 Put 12.010 3.240 3.240 0.000   0 3.240
CCLYQ7 29/01/2015 Call 13.010 0.000 0.000 0.000   0 0.000
CCLYR7 29/01/2015 Put 13.010 4.215 4.215 0.000   0 4.215
CCLYT7 29/01/2015 Call 14.510 0.000 0.000 0.000   0 0.000
CCLYS7 29/01/2015 Put 14.510 5.695 5.695 0.000   0 5.695
CCLYU7 29/01/2015 Call 15.510 0.000 0.000 0.000   0 0.000
CCLYV7 29/01/2015 Put 15.510 6.690 6.690 0.000   0 6.690
CCLZ67 26/02/2015 Call 6.750 2.030 2.030 0.000   0 2.030
CCLZ77 26/02/2015 Put 6.750 0.030 0.030 0.000   300 0.030
CCLYE7 26/02/2015 Call 7.000 1.790 1.790 0.000   0 1.790
CCLYF7 26/02/2015 Put 7.000 0.045 0.045 0.000   0 0.045
CCLVD7 26/02/2015 Call 7.250 1.555 1.555 0.000   0 1.555
CCLVE7 26/02/2015 Put 7.250 0.070 0.070 0.000   0 0.070
CCLV37 26/02/2015 Call 7.500 1.330 1.330 0.000   0 1.330
CCLV47 26/02/2015 Put 7.500 0.105 0.105 0.000   0 0.105
CCLUW7 26/02/2015 Call 7.750 1.110 1.110 0.000   0 1.110
CCLUX7 26/02/2015 Put 7.750 0.150 0.150 0.000   0 0.150
CCLVL7 26/02/2015 Call 8.000 0.905 0.905 0.000   0 0.905
CCLVM7 26/02/2015 Put 8.000 0.210 0.210 0.000   10 0.210
CCLVF7 26/02/2015 Call 8.250 0.725 0.725 0.000   0 0.725
CCLVG7 26/02/2015 Put 8.250 0.290 0.290 0.000   0 0.290
CCLV17 26/02/2015 Call 8.500 0.560 0.560 0.000   0 0.560
CCLV27 26/02/2015 Put 8.500 0.395 0.395 0.000   50 0.395
CCLVJ7 26/02/2015 Call 8.750 0.420 0.420 0.000   0 0.420
CCLVK7 26/02/2015 Put 8.750 0.525 0.525 0.000   0 0.525
CCLV97 26/02/2015 Call 9.000 0.310 0.310 0.000   0 0.310
CCLVA7 26/02/2015 Put 9.000 0.680 0.680 0.000   160 0.680
CCLV77 26/02/2015 Call 9.250 0.220 0.220 0.000   150 0.220
CCLV87 26/02/2015 Put 9.250 0.855 0.855 0.000   0 0.855
CCLUY7 26/02/2015 Call 9.500 0.155 0.155 0.000   130 0.155
CCLUZ7 26/02/2015 Put 9.500 1.050 1.050 0.000   0 1.050
CCLVH7 26/02/2015 Call 9.750 0.110 0.110 0.000   0 0.110
CCLVI7 26/02/2015 Put 9.750 1.265 1.265 0.000   0 1.265
CCLVB7 26/02/2015 Call 10.000 0.075 0.075 0.000   0 0.075
CCLVC7 26/02/2015 Put 10.000 1.490 1.490 0.000   0 1.490
CCLVQ7 26/02/2015 Call 10.010 0.050 0.050 0.000   0 0.050
CCLVP7 26/02/2015 Put 10.010 1.500 1.500 0.000   1,000 1.500
CCLV57 26/02/2015 Call 10.250 0.050 0.050 0.000   0 0.050
CCLV67 26/02/2015 Put 10.250 1.725 1.725 0.000   0 1.725
CCLVR7 26/02/2015 Call 10.260 0.035 0.035 0.000   0 0.035
CCLVS7 26/02/2015 Put 10.260 1.735 1.735 0.000   0 1.735
CCLUU7 26/02/2015 Call 10.500 0.040 0.040 0.000   0 0.040
CCLUV7 26/02/2015 Put 10.500 1.970 1.970 0.000   0 1.970
CCLVN7 26/02/2015 Call 10.750 0.030 0.030 0.000   0 0.030
CCLVO7 26/02/2015 Put 10.750 2.215 2.215 0.000   0 2.215
CCLVX7 26/02/2015 Call 11.000 0.025 0.025 0.000   0 0.025
CCLVY7 26/02/2015 Put 11.000 2.460 2.460 0.000   100 2.460
CCLMT7 26/03/2015 Call 0.010 8.545 8.545 0.000   6,088 8.545
CCLZ87 26/03/2015 Call 6.750 2.045 2.045 0.000   0 2.045
CCLZ97 26/03/2015 Put 6.750 0.040 0.040 0.000   150 0.040
CCLYG7 26/03/2015 Call 7.000 1.795 1.795 0.000   0 1.795
CCLYH7 26/03/2015 Put 7.000 0.055 0.055 0.000   450 0.055
CCLK57 26/03/2015 Call 7.250 1.560 1.560 0.000   0 1.560
CCLK67 26/03/2015 Put 7.250 0.085 0.085 0.000   300 0.085
CCLK37 26/03/2015 Call 7.500 1.340 1.340 0.000   0 1.340
CCLK47 26/03/2015 Put 7.500 0.125 0.125 0.000   180 0.125
CCLK17 26/03/2015 Call 7.750 1.130 1.130 0.000   0 1.130
CCLK27 26/03/2015 Put 7.750 0.180 0.180 0.000   0 0.180
CCLGV7 26/03/2015 Call 8.000 0.935 0.935 0.000   0 0.935
CCLGW7 26/03/2015 Put 8.000 0.245 0.245 0.000   75 0.245
CCLGP7 26/03/2015 Call 8.250 0.755 0.755 0.000   0 0.755
CCLGQ7 26/03/2015 Put 8.250 0.330 0.330 0.000   0 0.330
CCLGT7 26/03/2015 Call 8.500 0.595 0.595 0.000   555 0.595
CCLGU7 26/03/2015 Put 8.500 0.435 0.435 0.000   1,080 0.435
CCLGR7 26/03/2015 Call 8.750 0.455 0.455 0.000   0 0.455
CCLGS7 26/03/2015 Put 8.750 0.560 0.560 0.000   60 0.560
CCLXV9 26/03/2015 Call 9.000 0.340 0.340 0.000   482 0.340
CCLXW9 26/03/2015 Put 9.000 0.705 0.705 0.000   580 0.705
CCLKZ7 26/03/2015 Call 9.010 0.280 0.280 0.000   0 0.280
CCLL17 26/03/2015 Put 9.010 0.705 0.705 0.000   0 0.705
CCLDM7 26/03/2015 Call 9.250 0.245 0.245 0.000   240 0.245
CCLDN7 26/03/2015 Put 9.250 0.875 0.875 0.000   439 0.875
CCLL37 26/03/2015 Call 9.260 0.205 0.205 0.000   0 0.205
CCLL27 26/03/2015 Put 9.260 0.870 0.870 0.000   1,200 0.870
CCLRW9 26/03/2015 Call 9.500 0.175 0.175 0.160 500 1,395 0.175
CCLRX9 26/03/2015 Put 9.500 1.065 1.065 0.000   335 1.065
CCLL47 26/03/2015 Call 9.510 0.145 0.145 0.000   0 0.145
CCLL57 26/03/2015 Put 9.510 1.060 1.060 0.000   0 1.060
CCLCR7 26/03/2015 Call 9.750 0.125 0.125 0.000   650 0.125
CCLCS7 26/03/2015 Put 9.750 1.275 1.275 0.000   200 1.275
CCLL77 26/03/2015 Call 9.760 0.105 0.105 0.000   0 0.105
CCLL67 26/03/2015 Put 9.760 1.270 1.270 0.000   50 1.270
CCLPW9 26/03/2015 Call 9.980 0.090 0.090 0.000   408 0.090
CCLPX9 26/03/2015 Put 9.980 1.480 1.480 0.000   344 1.480
CCLL87 26/03/2015 Call 9.990 0.075 0.075 0.000   0 0.075
CCLL97 26/03/2015 Put 9.990 1.475 1.475 0.000   60 1.475
CCLCJ7 26/03/2015 Call 10.250 0.065 0.065 0.000   604 0.065
CCLCK7 26/03/2015 Put 10.250 1.735 1.735 0.000   10 1.735
CCLTU7 26/03/2015 Call 10.260 0.055 0.055 0.000   0 0.055
CCLTT7 26/03/2015 Put 10.260 1.725 1.725 0.000   200 1.725
CCLNN9 26/03/2015 Call 10.480 0.050 0.050 0.000   0 0.050
CCLNO9 26/03/2015 Put 10.480 1.950 1.950 0.000   60 1.950
CCLDX7 26/03/2015 Call 10.490 0.040 0.040 0.000   0 0.040
CCLDW7 26/03/2015 Put 10.490 1.945 1.945 0.000   0 1.945
CCLCP7 26/03/2015 Call 10.750 0.035 0.035 0.000   0 0.035
CCLCQ7 26/03/2015 Put 10.750 2.215 2.215 0.000   50 2.215
CCLDU7 26/03/2015 Call 10.760 0.030 0.030 0.000   0 0.030
CCLDV7 26/03/2015 Put 10.760 2.205 2.205 0.000   0 2.205
CCLMY9 26/03/2015 Call 10.980 0.030 0.030 0.000   300 0.030
CCLMZ9 26/03/2015 Put 10.980 2.440 2.440 0.000   0 2.440
CCLDT7 26/03/2015 Call 10.990 0.025 0.025 0.000   0 0.025
CCLDS7 26/03/2015 Put 10.990 2.430 2.430 0.000   190 2.430
CCLCL7 26/03/2015 Call 11.250 0.020 0.020 0.000   150 0.020
CCLCM7 26/03/2015 Put 11.250 2.705 2.705 0.000   0 2.705
CCLDQ7 26/03/2015 Call 11.260 0.020 0.020 0.000   0 0.020
CCLDR7 26/03/2015 Put 11.260 2.695 2.695 0.000   175 2.695
CCLN19 26/03/2015 Call 11.480 0.015 0.015 0.000   40 0.015
CCLN29 26/03/2015 Put 11.480 2.935 2.935 0.000   1,088 2.935
CCLDP7 26/03/2015 Call 11.490 0.015 0.015 0.000   0 0.015
CCLDO7 26/03/2015 Put 11.490 2.920 2.920 0.000   140 2.920
CCLCH7 26/03/2015 Call 11.750 0.015 0.015 0.000   0 0.015
CCLCI7 26/03/2015 Put 11.750 3.200 3.200 0.000   0 3.200
CCLKY7 26/03/2015 Call 11.760 0.015 0.015 0.000   0 0.015
CCLKX7 26/03/2015 Put 11.760 3.190 3.190 0.000   421 3.190
CCLMW9 26/03/2015 Call 11.980 0.010 0.010 0.000   0 0.010
CCLMX9 26/03/2015 Put 11.980 3.430 3.430 0.000   0 3.430
CCLCN7 26/03/2015 Call 12.250 0.008 0.008 0.000   19 0.008
CCLCO7 26/03/2015 Put 12.250 3.695 3.695 0.000   0 3.695
CCLWH7 26/03/2015 Call 12.260 0.007 0.007 0.000   0 0.007
CCLWG7 26/03/2015 Put 12.260 3.680 3.680 0.000   0 3.680
CCLLG9 26/03/2015 Call 12.470 0.005 0.005 0.000   0 0.005
CCLLH9 26/03/2015 Put 12.470 3.910 3.910 0.000   0 3.910
CCLWI7 26/03/2015 Call 12.480 0.006 0.006 0.000   0 0.006
CCLWJ7 26/03/2015 Put 12.480 3.895 3.895 0.000   280 3.895
CCLCF7 26/03/2015 Call 12.750 0.004 0.004 0.000   0 0.004
CCLCG7 26/03/2015 Put 12.750 4.180 4.180 0.000   0 4.180
CCLLM7 26/03/2015 Call 12.760 0.004 0.004 0.000   0 0.004
CCLLN7 26/03/2015 Put 12.760 4.170 4.170 0.000   666 4.170
CCLL69 26/03/2015 Call 12.970 0.003 0.003 0.000   0 0.003
CCLL79 26/03/2015 Put 12.970 4.395 4.395 0.000   0 4.395
CCLM67 26/03/2015 Call 12.980 0.003 0.003 0.000   0 0.003
CCLM77 26/03/2015 Put 12.980 4.380 4.380 0.000   50 4.380
CCLE37 26/03/2015 Call 13.250 0.002 0.002 0.000   0 0.002
CCLE47 26/03/2015 Put 13.250 4.670 4.670 0.000   63 4.670
CCLZA7 25/06/2015 Call 6.720 2.075 2.075 0.000   0 2.075
CCLZB7 25/06/2015 Put 6.720 0.055 0.055 0.000   0 0.055
CCLK97 25/06/2015 Call 6.970 1.835 1.835 0.000   0 1.835
CCLKA7 25/06/2015 Put 6.970 0.085 0.085 0.000   0 0.085
CCLUM7 25/06/2015 Call 7.220 1.610 1.610 0.000   0 1.610
CCLUN7 25/06/2015 Put 7.220 0.125 0.125 0.000   0 0.125
CCLK77 25/06/2015 Call 7.460 1.410 1.410 0.000   0 1.410
CCLK87 25/06/2015 Put 7.460 0.180 0.180 0.000   0 0.180
CCLQT7 25/06/2015 Call 7.710 1.220 1.220 0.000   0 1.220
CCLQU7 25/06/2015 Put 7.710 0.245 0.245 0.000   150 0.245
CCLGZ7 25/06/2015 Call 7.960 1.040 1.040 0.000   0 1.040
CCLI17 25/06/2015 Put 7.960 0.320 0.320 0.000   0 0.320
CCLQH7 25/06/2015 Call 8.210 0.870 0.870 0.000   0 0.870
CCLQI7 25/06/2015 Put 8.210 0.410 0.410 0.000   180 0.410
CCLGX7 25/06/2015 Call 8.460 0.720 0.720 0.000   5,126 0.720
CCLGY7 25/06/2015 Put 8.460 0.510 0.510 0.000   30 0.510
CCLQV7 25/06/2015 Call 8.710 0.585 0.585 0.000   0 0.585
CCLQW7 25/06/2015 Put 8.710 0.635 0.635 0.000   0 0.635
CCLYB9 25/06/2015 Call 8.960 0.470 0.470 0.000   200 0.470
CCLYC9 25/06/2015 Put 8.960 0.775 0.775 0.000   45 0.775
CCLQJ7 25/06/2015 Call 9.210 0.370 0.370 0.000   800 0.370
CCLQK7 25/06/2015 Put 9.210 0.930 0.930 0.000   1,000 0.930
CCLRY9 25/06/2015 Call 9.460 0.290 0.290 0.000   180 0.290
CCLRZ9 25/06/2015 Put 9.460 1.110 1.110 0.000   1,068 1.110
CCLQR7 25/06/2015 Call 9.710 0.220 0.220 0.000   1,000 0.220
CCLQS7 25/06/2015 Put 9.710 1.300 1.300 0.000   10 1.300
CCLQ39 25/06/2015 Call 9.960 0.165 0.165 0.000   0 0.165
CCLQ49 25/06/2015 Put 9.960 1.510 1.510 0.000   45 1.510
CCLQL7 25/06/2015 Call 10.200 0.125 0.125 0.000   0 0.125
CCLQM7 25/06/2015 Put 10.200 1.720 1.720 0.000   0 1.720
CCLNP9 25/06/2015 Call 10.450 0.090 0.090 0.000   0 0.090
CCLNQ9 25/06/2015 Put 10.450 1.950 1.950 0.000   0 1.950
CCLQP7 25/06/2015 Call 10.700 0.065 0.065 0.000   0 0.065
CCLQQ7 25/06/2015 Put 10.700 2.185 2.185 0.000   0 2.185
CCLK48 25/06/2015 Call 10.950 0.045 0.045 0.000   0 0.045
CCLK58 25/06/2015 Put 10.950 2.425 2.425 0.000   10 2.425
CCLWR7 25/06/2015 Call 10.960 0.045 0.045 0.000   0 0.045
CCLWQ7 25/06/2015 Put 10.960 2.360 2.360 0.000   0 2.360
CCLQN7 25/06/2015 Call 11.200 0.035 0.035 0.000   0 0.035
CCLQO7 25/06/2015 Put 11.200 2.665 2.665 0.000   0 2.665
CCLWS7 25/06/2015 Call 11.210 0.035 0.035 0.000   0 0.035
CCLWT7 25/06/2015 Put 11.210 2.595 2.595 0.000   0 2.595
CCLJM8 25/06/2015 Call 11.450 0.025 0.025 0.000   0 0.025
CCLJN8 25/06/2015 Put 11.450 2.905 2.905 0.000   0 2.905
CCLJO8 25/06/2015 Call 11.950 0.015 0.015 0.000   0 0.015
CCLJP8 25/06/2015 Put 11.950 3.390 3.390 0.000   54 3.390
CCLJW8 25/06/2015 Call 12.440 0.006 0.006 0.000   0 0.006
CCLJX8 25/06/2015 Put 12.440 3.875 3.875 0.000   25 3.875
CCLJQ8 25/06/2015 Call 12.940 0.003 0.003 0.000   0 0.003
CCLJR8 25/06/2015 Put 12.940 4.370 4.370 0.000   0 4.370
CCLJI8 25/06/2015 Call 13.440 0.001 0.001 0.000   0 0.001
CCLJJ8 25/06/2015 Put 13.440 4.865 4.865 0.000   0 4.865
CCLZC7 24/09/2015 Call 6.750 2.030 2.030 0.000   0 2.030
CCLZD7 24/09/2015 Put 6.750 0.110 0.110 0.000   0 0.110
CCLKB7 24/09/2015 Call 7.000 1.790 1.790 0.000   0 1.790
CCLKC7 24/09/2015 Put 7.000 0.145 0.145 0.000   100 0.145
CCLWY7 24/09/2015 Call 7.250 1.565 1.565 0.000   0 1.565
CCLWZ7 24/09/2015 Put 7.250 0.195 0.195 0.000   0 0.195
CCLI47 24/09/2015 Call 7.500 1.355 1.355 0.000   0 1.355
CCLI57 24/09/2015 Put 7.500 0.265 0.265 0.000   0 0.265
CCLX77 24/09/2015 Call 7.750 1.165 1.165 0.000   0 1.165
CCLX87 24/09/2015 Put 7.750 0.345 0.345 0.000   0 0.345
CCLI67 24/09/2015 Call 8.000 0.995 0.995 0.000   0 0.995
CCLI77 24/09/2015 Put 8.000 0.440 0.440 0.000   10 0.440
CCLX57 24/09/2015 Call 8.250 0.845 0.845 0.000   0 0.845
CCLX67 24/09/2015 Put 8.250 0.550 0.550 0.000   0 0.550
CCLI27 24/09/2015 Call 8.500 0.710 0.710 0.000   0 0.710
CCLI37 24/09/2015 Put 8.500 0.675 0.675 0.000   30 0.675
CCLX97 24/09/2015 Call 8.750 0.590 0.590 0.000   0 0.590
CCLXA7 24/09/2015 Put 8.750 0.815 0.815 0.000   0 0.815
CCLXY9 24/09/2015 Call 9.000 0.485 0.485 0.000   60 0.485
CCLXZ9 24/09/2015 Put 9.000 0.965 0.965 0.000   0 0.965
CCLX37 24/09/2015 Call 9.250 0.395 0.395 0.000   0 0.395
CCLX47 24/09/2015 Put 9.250 1.130 1.130 0.000   0 1.130
CCLS19 24/09/2015 Call 9.500 0.320 0.320 0.000   0 0.320
CCLS29 24/09/2015 Put 9.500 1.310 1.310 0.000   60 1.310
CCLXB7 24/09/2015 Call 9.750 0.255 0.255 0.000   0 0.255
CCLXC7 24/09/2015 Put 9.750 1.500 1.500 0.000   0 1.500
CCLEQ9 24/09/2015 Call 10.000 0.205 0.205 0.000   0 0.205
CCLER9 24/09/2015 Put 10.000 1.695 1.695 0.000   30 1.695
CCLX17 24/09/2015 Call 10.250 0.160 0.160 0.000   0 0.160
CCLX27 24/09/2015 Put 10.250 1.910 1.910 0.000   0 1.910
CCLEG9 24/09/2015 Call 10.500 0.125 0.125 0.000   0 0.125
CCLEH9 24/09/2015 Put 10.500 2.125 2.125 0.000   0 2.125
CCLXD7 24/09/2015 Call 10.750 0.100 0.100 0.000   0 0.100
CCLXF7 24/09/2015 Put 10.750 2.350 2.350 0.000   0 2.350
CCLEO9 24/09/2015 Call 11.000 0.080 0.080 0.000   0 0.080
CCLEP9 24/09/2015 Put 11.000 2.575 2.575 0.000   0 2.575
CCLE99 24/09/2015 Call 11.500 0.050 0.050 0.000   0 0.050
CCLEF9 24/09/2015 Put 11.500 3.040 3.040 0.000   0 3.040
CCLE59 24/09/2015 Call 12.000 0.030 0.030 0.000   0 0.030
CCLE69 24/09/2015 Put 12.000 3.505 3.505 0.000   1,095 3.505
CCLEM9 24/09/2015 Call 12.500 0.020 0.020 0.000   10 0.020
CCLEN9 24/09/2015 Put 12.500 3.980 3.980 0.000   0 3.980
CCLE39 24/09/2015 Call 13.000 0.010 0.010 0.000   0 0.010
CCLE49 24/09/2015 Put 13.000 4.460 4.460 0.000   0 4.460
CCLEI9 24/09/2015 Call 13.500 0.006 0.006 0.000   0 0.006
CCLEJ9 24/09/2015 Put 13.500 4.945 4.945 0.000   0 4.945
CCLT77 17/12/2015 Call 6.970 1.810 1.810 0.000   0 1.810
CCLT87 17/12/2015 Put 6.970 0.020 0.020 0.000   0 0.020
CCLR87 17/12/2015 Call 7.460 1.365 1.365 0.000   0 1.365
CCLR97 17/12/2015 Put 7.460 0.075 0.075 0.000   0 0.075
CCLYK7 17/12/2015 Call 7.710 1.155 1.155 0.000   0 1.155
CCLYL7 17/12/2015 Put 7.710 0.125 0.125 0.000   0 0.125
CCLR47 17/12/2015 Call 7.960 0.970 0.970 0.000   0 0.970
CCLR57 17/12/2015 Put 7.960 0.195 0.195 0.000   0 0.195
CCLXM7 17/12/2015 Call 8.210 0.805 0.805 0.000   0 0.805
CCLXN7 17/12/2015 Put 8.210 0.290 0.290 0.000   0 0.290
CCLRF7 17/12/2015 Call 8.460 0.660 0.660 0.000   0 0.660
CCLRG7 17/12/2015 Put 8.460 0.410 0.410 0.000   0 0.410
CCLXI7 17/12/2015 Call 8.710 0.540 0.540 0.000   0 0.540
CCLXJ7 17/12/2015 Put 8.710 0.555 0.555 0.000   0 0.555
CCLR27 17/12/2015 Call 8.960 0.435 0.435 0.000   0 0.435
CCLR37 17/12/2015 Put 8.960 0.720 0.720 0.000   0 0.720
CCLXK7 17/12/2015 Call 9.210 0.345 0.345 0.000   0 0.345
CCLXL7 17/12/2015 Put 9.210 0.900 0.900 0.000   0 0.900
CCLS39 17/12/2015 Call 9.460 0.275 0.275 0.000   0 0.275
CCLS49 17/12/2015 Put 9.460 1.100 1.100 0.000   70 1.100
CCLXG7 17/12/2015 Call 9.710 0.215 0.215 0.000   0 0.215
CCLXH7 17/12/2015 Put 9.710 1.315 1.315 0.000   0 1.315
CCLQ59 17/12/2015 Call 9.960 0.165 0.165 0.000   0 0.165
CCLQ69 17/12/2015 Put 9.960 1.535 1.535 0.000   45 1.535
CCLQZ7 17/12/2015 Call 10.450 0.100 0.100 0.000   0 0.100
CCLR17 17/12/2015 Put 10.450 1.990 1.990 0.000   0 1.990
CCLR67 17/12/2015 Call 10.950 0.055 0.055 0.000   0 0.055
CCLR77 17/12/2015 Put 10.950 2.465 2.465 0.000   0 2.465
CCLQX7 17/12/2015 Call 11.450 0.030 0.030 0.000   0 0.030
CCLQY7 17/12/2015 Put 11.450 2.950 2.950 0.000   0 2.950
CCLTX7 17/12/2015 Call 11.950 0.015 0.015 0.000   0 0.015
CCLTY7 17/12/2015 Put 11.950 3.435 3.435 0.000   0 3.435
CCLYK8 17/12/2015 Call 12.440 0.008 0.008 0.000   9 0.008
CCLYL8 17/12/2015 Put 12.440 3.915 3.915 0.000   0 3.915
CCLYM7 23/03/2016 Call 6.500 2.270 2.270 0.000   0 2.270
CCLYN7 23/03/2016 Put 6.500 0.080 0.080 0.000   0 0.080
CCLXQ7 23/03/2016 Call 7.000 1.790 1.790 0.000   0 1.790
CCLXR7 23/03/2016 Put 7.000 0.165 0.165 0.000   0 0.165
CCLXZ7 23/03/2016 Call 7.500 1.345 1.345 0.000   0 1.345
CCLY17 23/03/2016 Put 7.500 0.305 0.305 0.000   0 0.305
CCLXS7 23/03/2016 Call 8.000 0.980 0.980 0.000   0 0.980
CCLXT7 23/03/2016 Put 8.000 0.500 0.500 0.000   0 0.500
CCLXU7 23/03/2016 Call 8.500 0.695 0.695 0.000   0 0.695
CCLXV7 23/03/2016 Put 8.500 0.760 0.760 0.000   0 0.760
CCLXO7 23/03/2016 Call 9.000 0.480 0.480 0.000   0 0.480
CCLXP7 23/03/2016 Put 9.000 1.070 1.070 0.000   0 1.070
CCLY67 23/03/2016 Call 9.500 0.330 0.330 0.000   0 0.330
CCLY77 23/03/2016 Put 9.500 1.430 1.430 0.000   0 1.430
CCLXW7 23/03/2016 Call 10.000 0.220 0.220 0.000   0 0.220
CCLXY7 23/03/2016 Put 10.000 1.825 1.825 0.000   0 1.825
CCLY47 23/03/2016 Call 10.500 0.145 0.145 0.000   0 0.145
CCLY57 23/03/2016 Put 10.500 2.250 2.250 0.000   0 2.250
CCLY27 23/03/2016 Call 11.000 0.090 0.090 0.000   0 0.090
CCLY37 23/03/2016 Put 11.000 2.690 2.690 0.000   0 2.690
CCLY19 23/06/2016 Call 9.000 0.700 0.700 0.000   0 0.700
CCLY29 23/06/2016 Put 9.000 1.070 1.070 0.000   260 1.070
CCLS59 23/06/2016 Call 9.500 0.540 0.540 0.000   0 0.540
CCLS69 23/06/2016 Put 9.500 1.450 1.450 0.000   20 1.450
CCLV89 22/12/2016 Call 10.000 0.340 0.340 0.000   85 0.340
CCLV99 22/12/2016 Put 10.000 1.985 1.985 0.000   0 1.985
CCLMX7 22/12/2016 Call 10.500 0.260 0.260 0.000   0 0.260
CCLMW7 22/12/2016 Put 10.500 2.390 2.390 0.000   0 2.390
CCLMY7 22/12/2016 Call 11.000 0.200 0.200 0.000   0 0.200
CCLMZ7 22/12/2016 Put 11.000 2.815 2.815 0.000   0 2.815
CCLVC9 22/12/2016 Call 14.500 0.040 0.040 0.000   100 0.040
CCLVN9 22/12/2016 Put 14.500 6.030 6.030 0.000   0 6.030

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.