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 9.025 Down -0.025 9.020 9.030 9.020 9.050 9.020 763,826 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLMS7 25/09/2014 Call 0.010 9.030 9.030 0.000   0 9.045
CCLJO7 25/09/2014 Call 7.220 1.820 1.820 0.000   0 1.835
CCLJP7 25/09/2014 Put 7.220 0.000 0.000 0.000   150 0.000
CCLJS7 25/09/2014 Call 7.460 1.580 1.580 0.000   0 1.595
CCLJT7 25/09/2014 Put 7.460 0.000 0.000 0.000   0 0.000
CCLJQ7 25/09/2014 Call 7.710 1.335 1.335 0.000   0 1.345
CCLJR7 25/09/2014 Put 7.710 0.000 0.000 0.000   0 0.000
CCLFW7 25/09/2014 Call 7.960 1.035 1.110 0.000   0 1.095
CCLFX7 25/09/2014 Put 7.960 0.000 0.000 0.000   310 0.000
CCLG37 25/09/2014 Call 8.210 0.785 0.860 0.000   0 0.845
CCLG47 25/09/2014 Put 8.210 0.000 0.000 0.000   0 0.000
CCLG17 25/09/2014 Call 8.460 0.535 0.610 0.000   0 0.595
CCLG27 25/09/2014 Put 8.460 0.000 0.000 0.000   1,823 0.000
CCLFY7 25/09/2014 Call 8.710 0.290 0.365 0.320 10 10 0.345
CCLFZ7 25/09/2014 Put 8.710 0.004 0.004 0.000   2,367 0.003
CCLUA7 25/09/2014 Call 8.720 0.340 0.340 0.000   0 0.335
CCLUB7 25/09/2014 Put 8.720 0.005 0.005 0.000   0 0.003
CCLFU7 25/09/2014 Call 8.960 0.085 0.130 0.000   108 0.125
CCLFV7 25/09/2014 Put 8.960 0.025 0.050 0.000   2,451 0.040
CCLTR7 25/09/2014 Call 8.970 0.140 0.140 0.000   0 0.120
CCLTS7 25/09/2014 Put 8.970 0.065 0.065 0.000   220 0.040
CCLBR7 25/09/2014 Call 9.210 0.001 0.040 0.000   1,612 0.020
CCLBS7 25/09/2014 Put 9.210 0.180 0.215 0.000   1,248 0.180
CCLMO7 25/09/2014 Call 9.220 0.030 0.030 0.000   1,798 0.020
CCLMP7 25/09/2014 Put 9.220 0.230 0.230 0.000   306 0.185
CCLXR9 25/09/2014 Call 9.460 0.003 0.003 0.000   5,851 0.001
CCLXS9 25/09/2014 Put 9.460 0.400 0.475 0.000 200 3,353 0.410
CCLMR7 25/09/2014 Call 9.470 0.002 0.002 0.000   274 0.001
CCLMQ7 25/09/2014 Put 9.470 0.450 0.450 0.000   390 0.415
CCLRW7 25/09/2014 Call 9.700 0.000 0.000 0.000   280 0.000
CCLRV7 25/09/2014 Put 9.700 0.670 0.670 0.000   650 0.645
CCLRS9 25/09/2014 Call 9.710 0.000 0.000 0.000   426 0.000
CCLRT9 25/09/2014 Put 9.710 0.650 0.725 0.000   110 0.660
CCLPY9 25/09/2014 Call 9.960 0.000 0.000 0.000   5,749 0.000
CCLPZ9 25/09/2014 Put 9.960 0.900 0.975 0.000   269 0.910
CCLLC9 25/09/2014 Call 10.200 0.000 0.000 0.000   3,975 0.000
CCLLD9 25/09/2014 Put 10.200 1.140 1.215 0.000   165 1.150
CCLD27 25/09/2014 Call 10.210 0.000 0.000 0.000   0 0.000
CCLD37 25/09/2014 Put 10.210 1.175 1.175 0.000   1,050 1.155
CCLNL9 25/09/2014 Call 10.450 0.000 0.000 0.000   325 0.000
CCLNM9 25/09/2014 Put 10.450 1.390 1.465 0.000   500 1.400
CCLDM9 25/09/2014 Call 10.700 0.000 0.000 0.000   5,350 0.000
CCLDN9 25/09/2014 Put 10.700 1.660 1.660 0.000   0 1.650
CCLQC9 25/09/2014 Call 10.710 0.000 0.000 0.000   0 0.000
CCLQB9 25/09/2014 Put 10.710 1.670 1.670 0.000   1,010 1.655
CCLUT8 25/09/2014 Call 10.950 0.000 0.000 0.000   500 0.000
CCLUU8 25/09/2014 Put 10.950 1.910 1.910 0.000   27 1.900
CCLQD9 25/09/2014 Call 10.960 0.000 0.000 0.000   0 0.000
CCLQE9 25/09/2014 Put 10.960 1.920 1.920 0.000   500 1.905
CCLDU9 25/09/2014 Call 11.200 0.000 0.000 0.000   203 0.000
CCLDV9 25/09/2014 Put 11.200 0.000 0.000 0.000   321 2.150
CCLQG9 25/09/2014 Call 11.210 0.000 0.000 0.000   0 0.000
CCLQF9 25/09/2014 Put 11.210 2.170 2.170 0.000   420 2.155
CCLTB8 25/09/2014 Call 11.450 0.000 0.000 0.000   1,746 0.000
CCLTC8 25/09/2014 Put 11.450 0.000 0.000 0.000   0 2.400
CCLBY7 25/09/2014 Call 11.460 0.000 0.000 0.000   0 0.000
CCLBX7 25/09/2014 Put 11.460 2.420 2.420 0.000   270 2.405
CCLDY9 25/09/2014 Call 11.700 0.000 0.000 0.000   708 0.000
CCLDZ9 25/09/2014 Put 11.700 2.660 2.660 0.000   79 2.650
CCLQH9 25/09/2014 Call 11.710 0.000 0.000 0.000   20 0.000
CCLQI9 25/09/2014 Put 11.710 2.670 2.670 0.000   2,399 2.655
CCLSZ8 25/09/2014 Call 11.950 0.000 0.000 0.000   0 0.000
CCLT18 25/09/2014 Put 11.950 2.910 2.910 0.000   40 2.900
CCLDO9 25/09/2014 Call 12.190 0.000 0.000 0.000   20 0.000
CCLDP9 25/09/2014 Put 12.190 3.150 3.150 0.000   0 3.140
CCLQK9 25/09/2014 Call 12.200 0.000 0.000 0.000   116 0.000
CCLQJ9 25/09/2014 Put 12.200 3.160 3.160 0.000   20 3.145
CCLSP8 25/09/2014 Call 12.440 0.000 0.000 0.000   20 0.000
CCLSQ8 25/09/2014 Put 12.440 0.000 0.000 0.000   0 3.390
CCLQT9 25/09/2014 Call 12.450 0.000 0.000 0.000   0 0.000
CCLQU9 25/09/2014 Put 12.450 3.405 3.405 0.000   390 3.395
CCLE19 25/09/2014 Call 12.690 0.000 0.000 0.000   20 0.000
CCLE29 25/09/2014 Put 12.690 0.000 0.000 0.000   0 3.640
CCLQW9 25/09/2014 Call 12.700 0.000 0.000 0.000   0 0.000
CCLQV9 25/09/2014 Put 12.700 3.655 3.655 0.000   100 3.645
CCLT28 25/09/2014 Call 12.940 0.000 0.000 0.000   35 0.000
CCLT38 25/09/2014 Put 12.940 3.900 3.900 0.000   0 3.890
CCLBV7 25/09/2014 Call 12.950 0.000 0.000 0.000   0 0.000
CCLBW7 25/09/2014 Put 12.950 3.905 3.905 0.000   490 3.895
CCLDS9 25/09/2014 Call 13.190 0.000 0.000 0.000   70 0.000
CCLDT9 25/09/2014 Put 13.190 4.150 4.150 0.000   0 4.140
CCLSR8 25/09/2014 Call 13.440 0.000 0.000 0.000   30 0.000
CCLSS8 25/09/2014 Put 13.440 0.000 0.000 0.000   0 4.390
CCLDW9 25/09/2014 Call 13.690 0.000 0.000 0.000   46 0.000
CCLDX9 25/09/2014 Put 13.690 0.000 0.000 0.000   0 4.640
CCLT68 25/09/2014 Call 13.940 0.000 0.000 0.000   0 0.000
CCLT78 25/09/2014 Put 13.940 0.000 0.000 0.000   0 4.890
CCLDQ9 25/09/2014 Call 14.180 0.000 0.000 0.000   20 0.000
CCLDR9 25/09/2014 Put 14.180 0.000 0.000 0.000   0 5.130
CCLRO7 25/09/2014 Call 14.190 0.000 0.000 0.000   0 0.000
CCLRN7 25/09/2014 Put 14.190 5.145 5.145 0.000   27 5.135
CCLST8 25/09/2014 Call 14.430 0.000 0.000 0.000   15 0.000
CCLSU8 25/09/2014 Put 14.430 0.000 0.000 0.000   0 5.380
CCLGT9 25/09/2014 Call 14.680 0.000 0.000 0.000   0 0.000
CCLGU9 25/09/2014 Put 14.680 0.000 0.000 0.000   0 5.630
CCLT48 25/09/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLT58 25/09/2014 Put 14.930 0.000 0.000 0.000   0 5.880
CCLS99 25/09/2014 Call 15.440 0.000 0.000 0.000   0 0.000
CCLSA9 25/09/2014 Put 15.440 6.395 6.395 0.000   75 6.385
CCLSV8 25/09/2014 Call 15.930 0.000 0.000 0.000   20 0.000
CCLSW8 25/09/2014 Put 15.930 0.000 0.000 0.000   0 6.880
CCLUG7 30/10/2014 Call 7.250 1.810 1.810 0.000   0 1.820
CCLUH7 30/10/2014 Put 7.250 0.000 0.000 0.000   0 0.000
CCLRP7 30/10/2014 Call 7.500 1.565 1.565 0.000   0 1.570
CCLRQ7 30/10/2014 Put 7.500 0.001 0.001 0.000   0 0.001
CCLNV7 30/10/2014 Call 7.750 1.270 1.345 0.000   0 1.325
CCLNW7 30/10/2014 Put 7.750 0.002 0.002 0.000   0 0.003
CCLNP7 30/10/2014 Call 8.000 1.030 1.100 0.000   0 1.075
CCLNQ7 30/10/2014 Put 8.000 0.000 0.060 0.000   602 0.008
CCLN97 30/10/2014 Call 8.250 0.790 0.860 0.000   0 0.830
CCLNK7 30/10/2014 Put 8.250 0.008 0.040 0.000   292 0.020
CCLPK7 30/10/2014 Call 8.500 0.570 0.630 0.000   0 0.600
CCLPL7 30/10/2014 Put 8.500 0.020 0.060 0.000   1,920 0.040
CCLNX7 30/10/2014 Call 8.750 0.370 0.415 0.000   0 0.400
CCLNY7 30/10/2014 Put 8.750 0.065 0.100 0.000   458 0.080
CCLVV7 30/10/2014 Call 8.760 0.395 0.395 0.000   0 0.390
CCLVW7 30/10/2014 Put 8.760 0.090 0.090 0.000   0 0.080
CCLNN7 30/10/2014 Call 9.000 0.200 0.245 0.000   330 0.235
CCLNO7 30/10/2014 Put 9.000 0.150 0.185 0.000   1,896 0.150
CCLVU7 30/10/2014 Call 9.010 0.230 0.230 0.000   22 0.230
CCLVT7 30/10/2014 Put 9.010 0.180 0.180 0.000   200 0.155
CCLP47 30/10/2014 Call 9.250 0.090 0.130 0.000   4,029 0.120
CCLP57 30/10/2014 Put 9.250 0.285 0.335 0.000   770 0.270
CCLUE7 30/10/2014 Call 9.260 0.115 0.115 0.000   0 0.115
CCLUF7 30/10/2014 Put 9.260 0.320 0.320 0.000   230 0.270
CCLNR7 30/10/2014 Call 9.500 0.030 0.070 0.000   1,837 0.055
CCLNS7 30/10/2014 Put 9.500 0.475 0.525 0.000 200 1,015 0.455
CCLN77 30/10/2014 Call 9.750 0.003 0.040 0.000   1,753 0.020
CCLN87 30/10/2014 Put 9.750 0.695 0.770 0.000   0 0.700
CCLP87 30/10/2014 Call 10.000 0.007 0.007 0.000   450 0.007
CCLP97 30/10/2014 Put 10.000 0.970 0.970 0.000   150 0.950
CCLUC7 30/10/2014 Call 10.010 0.007 0.007 0.000   0 0.007
CCLUD7 30/10/2014 Put 10.010 0.965 0.965 0.000   25 0.930
CCLP27 30/10/2014 Call 10.250 0.002 0.002 0.000   30 0.002
CCLP37 30/10/2014 Put 10.250 1.215 1.215 0.000   5 1.200
CCLWD7 30/10/2014 Call 10.260 0.002 0.002 0.000   0 0.002
CCLWC7 30/10/2014 Put 10.260 1.210 1.210 0.000   0 1.180
CCLNT7 30/10/2014 Call 10.500 0.001 0.001 0.000   530 0.001
CCLNU7 30/10/2014 Put 10.500 1.465 1.465 0.000   0 1.450
CCLNL7 30/10/2014 Call 10.750 0.000 0.000 0.000   500 0.000
CCLNM7 30/10/2014 Put 10.750 1.710 1.710 0.000   0 1.700
CCLP67 30/10/2014 Call 11.000 0.000 0.000 0.000   0 0.000
CCLP77 30/10/2014 Put 11.000 0.000 0.000 0.000   0 1.950
CCLNZ7 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
CCLP17 30/10/2014 Put 11.250 0.000 0.000 0.000   0 2.200
CCLU27 30/10/2014 Call 11.260 0.000 0.000 0.000   0 0.000
CCLU37 30/10/2014 Put 11.260 2.195 2.195 0.000   0 2.175
CCLRJ7 30/10/2014 Call 11.500 0.000 0.000 0.000   0 0.000
CCLRK7 30/10/2014 Put 11.500 2.460 2.460 0.000   0 2.450
CCLU57 30/10/2014 Call 11.510 0.000 0.000 0.000   0 0.000
CCLU47 30/10/2014 Put 11.510 2.445 2.445 0.000   120 2.425
CCLTD7 30/10/2014 Call 11.760 0.000 0.000 0.000   0 0.000
CCLTE7 30/10/2014 Put 11.760 2.690 2.690 0.000   311 2.675
CCLU67 30/10/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLU77 30/10/2014 Put 12.010 2.940 2.940 0.000   220 2.925
CCLU97 30/10/2014 Call 12.260 0.000 0.000 0.000   0 0.000
CCLU87 30/10/2014 Put 12.260 3.190 3.190 0.000   0 3.175
CCLUQ7 30/10/2014 Call 15.010 0.000 0.000 0.000   0 0.000
CCLUR7 30/10/2014 Put 15.010 5.930 5.930 0.000   55 5.915
CCLT97 30/10/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLTA7 30/10/2014 Put 15.510 6.430 6.430 0.000   387 6.415
CCLUI7 27/11/2014 Call 7.250 1.835 1.835 0.000   0 1.840
CCLUJ7 27/11/2014 Put 7.250 0.008 0.008 0.000   0 0.007
CCLRR7 27/11/2014 Call 7.500 1.595 1.595 0.000   0 1.600
CCLRS7 27/11/2014 Put 7.500 0.015 0.015 0.000   0 0.015
CCLQ37 27/11/2014 Call 7.750 1.355 1.355 0.000   0 1.355
CCLQ47 27/11/2014 Put 7.750 0.025 0.025 0.000   50 0.020
CCLQB7 27/11/2014 Call 8.000 1.115 1.115 0.000   0 1.120
CCLQC7 27/11/2014 Put 8.000 0.035 0.035 0.000   458 0.035
CCLPQ7 27/11/2014 Call 8.250 0.845 0.915 0.000   0 0.890
CCLPR7 27/11/2014 Put 8.250 0.030 0.070 0.000   60 0.055
CCLQ77 27/11/2014 Call 8.500 0.640 0.695 0.000   0 0.675
CCLQ87 27/11/2014 Put 8.500 0.070 0.110 0.000   350 0.090
CCLQD7 27/11/2014 Call 8.750 0.450 0.505 0.000   50 0.490
CCLQE7 27/11/2014 Put 8.750 0.125 0.165 0.000   443 0.145
CCLPU7 27/11/2014 Call 9.000 0.295 0.340 0.000   23 0.330
CCLPV7 27/11/2014 Put 9.000 0.220 0.260 0.235 30 733 0.235
CCLW77 27/11/2014 Call 9.010 0.325 0.325 0.000   0 0.325
CCLW67 27/11/2014 Put 9.010 0.250 0.250 0.000   0 0.235
CCLPW7 27/11/2014 Call 9.250 0.175 0.220 0.195 81 1,000 0.210
CCLPX7 27/11/2014 Put 9.250 0.350 0.400 0.000   1,075 0.360
CCLVZ7 27/11/2014 Call 9.260 0.205 0.205 0.000   0 0.205
CCLW17 27/11/2014 Put 9.260 0.380 0.380 0.000   450 0.360
CCLQ57 27/11/2014 Call 9.500 0.100 0.140 0.000   1,000 0.125
CCLQ67 27/11/2014 Put 9.500 0.525 0.575 0.000   288 0.525
CCLW37 27/11/2014 Call 9.510 0.120 0.120 0.000   106 0.120
CCLW27 27/11/2014 Put 9.510 0.550 0.550 0.000   60 0.520
CCLQF7 27/11/2014 Call 9.750 0.050 0.085 0.000   800 0.070
CCLQG7 27/11/2014 Put 9.750 0.730 0.780 0.000   90 0.725
CCLW47 27/11/2014 Call 9.760 0.070 0.070 0.000   0 0.070
CCLW57 27/11/2014 Put 9.760 0.750 0.750 0.000   100 0.715
CCLPO7 27/11/2014 Call 10.000 0.015 0.055 0.000   3,294 0.035
CCLPP7 27/11/2014 Put 10.000 0.980 0.980 0.000   0 0.950
CCLT27 27/11/2014 Call 10.010 0.035 0.035 0.000   0 0.035
CCLT17 27/11/2014 Put 10.010 0.970 0.970 0.000   180 0.930
CCLPY7 27/11/2014 Call 10.250 0.002 0.040 0.000   0 0.020
CCLPZ7 27/11/2014 Put 10.250 1.220 1.220 0.000   0 1.200
CCLT37 27/11/2014 Call 10.260 0.020 0.020 0.000   0 0.020
CCLT47 27/11/2014 Put 10.260 1.205 1.205 0.000   0 1.160
CCLQ17 27/11/2014 Call 10.500 0.010 0.010 0.000   1,711 0.009
CCLQ27 27/11/2014 Put 10.500 1.465 1.465 0.000   0 1.450
CCLT67 27/11/2014 Call 10.510 0.010 0.010 0.000   0 0.009
CCLT57 27/11/2014 Put 10.510 1.445 1.445 0.000   240 1.410
CCLQ97 27/11/2014 Call 10.750 0.005 0.005 0.000   600 0.004
CCLQA7 27/11/2014 Put 10.750 1.710 1.710 0.000   0 1.700
CCLUO7 27/11/2014 Call 10.760 0.005 0.005 0.000   0 0.004
CCLUP7 27/11/2014 Put 10.760 1.690 1.690 0.000   50 1.655
CCLPS7 27/11/2014 Call 11.000 0.000 0.000 0.000   0 0.002
CCLPT7 27/11/2014 Put 11.000 0.000 0.000 0.000   0 1.950
CCLTJ7 27/11/2014 Call 11.010 0.002 0.002 0.000   0 0.002
CCLTK7 27/11/2014 Put 11.010 1.935 1.935 0.000   0 1.905
CCLPM7 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.001
CCLPN7 27/11/2014 Put 11.250 0.000 0.000 0.000   0 2.200
CCLTF7 27/11/2014 Call 11.260 0.001 0.001 0.000   0 0.001
CCLTG7 27/11/2014 Put 11.260 2.175 2.175 0.000   0 2.155
CCLRL7 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
CCLRM7 27/11/2014 Put 11.500 2.460 2.460 0.000   0 2.450
CCLTI7 27/11/2014 Call 11.510 0.000 0.000 0.000   0 0.000
CCLTH7 27/11/2014 Put 11.510 2.420 2.420 0.000   80 2.405
CCLTL7 27/11/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLTM7 27/11/2014 Put 12.010 2.915 2.915 2.930 7 22 2.900
CCLTO7 27/11/2014 Call 13.010 0.000 0.000 0.000   0 0.000
CCLTN7 27/11/2014 Put 13.010 3.910 3.910 0.000   251 3.895
CCLTP7 27/11/2014 Call 14.510 0.000 0.000 0.000   0 0.000
CCLTQ7 27/11/2014 Put 14.510 5.400 5.400 0.000   449 5.390
CCLUS7 27/11/2014 Call 15.010 0.000 0.000 0.000   0 0.000
CCLUT7 27/11/2014 Put 15.010 5.900 5.900 0.000   0 5.885
CCLWE7 27/11/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLWF7 27/11/2014 Put 15.510 6.395 6.395 0.000   25 6.385
CCLJU7 18/12/2014 Call 7.220 1.875 1.875 0.000   0 1.885
CCLJV7 18/12/2014 Put 7.220 0.008 0.008 0.000   0 0.020
CCLJW7 18/12/2014 Call 7.460 1.645 1.645 0.000   0 1.650
CCLJX7 18/12/2014 Put 7.460 0.015 0.015 0.000   0 0.025
CCLJY7 18/12/2014 Call 7.710 1.410 1.410 0.000   0 1.410
CCLJZ7 18/12/2014 Put 7.710 0.030 0.030 0.000   225 0.035
CCLG77 18/12/2014 Call 7.960 1.175 1.175 0.000   0 1.180
CCLG87 18/12/2014 Put 7.960 0.020 0.060 0.045 200 895 0.045
CCLG57 18/12/2014 Call 8.210 0.950 0.950 0.000   0 0.955
CCLG67 18/12/2014 Put 8.210 0.045 0.080 0.000   800 0.070
CCLGL7 18/12/2014 Call 8.460 0.710 0.765 0.000   0 0.750
CCLGM7 18/12/2014 Put 8.460 0.080 0.125 0.000   40 0.105
CCLGN7 18/12/2014 Call 8.710 0.520 0.580 0.000   220 0.560
CCLGO7 18/12/2014 Put 8.710 0.145 0.185 0.000   235 0.160
CCLG97 18/12/2014 Call 8.960 0.360 0.415 0.000   650 0.405
CCLGK7 18/12/2014 Put 8.960 0.235 0.275 0.000   124 0.245
CCLBT7 18/12/2014 Call 9.210 0.235 0.280 0.000   463 0.275
CCLBU7 18/12/2014 Put 9.210 0.355 0.405 0.000   726 0.360
CCLRU9 18/12/2014 Call 9.460 0.140 0.185 0.000   782 0.180
CCLRV9 18/12/2014 Put 9.460 0.520 0.570 0.000   600 0.515
CCLZO9 18/12/2014 Call 9.470 0.165 0.165 0.000   110 0.175
CCLZN9 18/12/2014 Put 9.470 0.540 0.540 0.000   600 0.510
CCLXC9 18/12/2014 Call 9.710 0.075 0.120 0.000   1,150 0.110
CCLXD9 18/12/2014 Put 9.710 0.705 0.755 0.000   125 0.700
CCLQ19 18/12/2014 Call 9.960 0.040 0.075 0.000   306 0.065
CCLQ29 18/12/2014 Put 9.960 0.945 0.945 0.000   209 0.920
CCLZL9 18/12/2014 Call 9.970 0.060 0.060 0.000   515 0.065
CCLZM9 18/12/2014 Put 9.970 0.930 0.930 0.000   810 0.900
CCLSL9 18/12/2014 Call 10.200 0.015 0.050 0.000   456 0.040
CCLSM9 18/12/2014 Put 10.200 1.170 1.170 0.000   6 1.150
CCLD47 18/12/2014 Call 10.210 0.035 0.035 0.000   0 0.035
CCLD57 18/12/2014 Put 10.210 1.145 1.145 0.000   40 1.120
CCLCZ8 18/12/2014 Call 10.450 0.020 0.020 0.000   262 0.020
CCLD18 18/12/2014 Put 10.450 1.410 1.410 0.000   64 1.400
CCLZK9 18/12/2014 Call 10.460 0.020 0.020 0.000   0 0.020
CCLZJ9 18/12/2014 Put 10.460 1.380 1.380 0.000   95 1.360
CCLSB9 18/12/2014 Call 10.700 0.010 0.010 0.000   0 0.010
CCLSC9 18/12/2014 Put 10.700 1.660 1.660 0.000   0 1.650
CCLD67 18/12/2014 Call 10.710 0.010 0.010 0.000   70 0.010
CCLD77 18/12/2014 Put 10.710 1.620 1.620 0.000   300 1.605
CCLDK8 18/12/2014 Call 10.950 0.006 0.006 0.000   750 0.006
CCLDL8 18/12/2014 Put 10.950 1.910 1.910 0.000   40 1.900
CCLZH9 18/12/2014 Call 10.960 0.006 0.006 0.000   85 0.006
CCLZI9 18/12/2014 Put 10.960 1.860 1.860 0.000   2,895 1.855
CCLSJ9 18/12/2014 Call 11.200 0.000 0.000 0.000   0 0.003
CCLSK9 18/12/2014 Put 11.200 0.000 0.000 0.000   0 2.150
CCLC47 18/12/2014 Call 11.210 0.003 0.003 0.000   0 0.003
CCLC57 18/12/2014 Put 11.210 2.105 2.105 0.000   400 2.105
CCLD28 18/12/2014 Call 11.450 0.000 0.000 0.000   70 0.001
CCLD38 18/12/2014 Put 11.450 0.000 0.000 0.000   20 2.400
CCLC37 18/12/2014 Call 11.460 0.002 0.002 0.000   0 0.001
CCLC27 18/12/2014 Put 11.460 2.350 2.350 0.000   191 2.350
CCLSD9 18/12/2014 Call 11.700 0.001 0.001 0.000   0 0.001
CCLSE9 18/12/2014 Put 11.700 2.660 2.660 0.000   0 2.650
CCLBZ7 18/12/2014 Call 11.710 0.001 0.001 0.000   0 0.001
CCLC17 18/12/2014 Put 11.710 2.600 2.600 0.000   180 2.600
CCLDM8 18/12/2014 Call 11.950 0.000 0.000 0.000   207 0.000
CCLDN8 18/12/2014 Put 11.950 2.910 2.910 0.000   20 2.900
CCLZG9 18/12/2014 Call 11.960 0.000 0.000 0.000   30 0.000
CCLZF9 18/12/2014 Put 11.960 2.845 2.845 0.000   176 2.845
CCLSH9 18/12/2014 Call 12.190 0.000 0.000 0.000   183 0.000
CCLSI9 18/12/2014 Put 12.190 3.150 3.150 0.000   0 3.140
CCLD87 18/12/2014 Call 12.200 0.000 0.000 0.000   0 0.000
CCLD97 18/12/2014 Put 12.200 3.085 3.085 0.000   135 3.080
CCLD48 18/12/2014 Call 12.440 0.000 0.000 0.000   122 0.000
CCLD58 18/12/2014 Put 12.440 0.000 0.000 0.000   0 3.390
CCLZD9 18/12/2014 Call 12.450 0.000 0.000 0.000   0 0.000
CCLZE9 18/12/2014 Put 12.450 3.330 3.330 0.000   2,200 3.325
CCLSF9 18/12/2014 Call 12.690 0.000 0.000 0.000   70 0.000
CCLSG9 18/12/2014 Put 12.690 0.000 0.000 0.000   0 3.640
CCLDL7 18/12/2014 Call 12.700 0.000 0.000 0.000   0 0.000
CCLDK7 18/12/2014 Put 12.700 3.580 3.580 0.000   20 3.570
CCLDO8 18/12/2014 Call 12.940 0.000 0.000 0.000   250 0.000
CCLDP8 18/12/2014 Put 12.940 3.900 3.900 0.000   0 3.890
CCLM87 18/12/2014 Call 12.950 0.000 0.000 0.000   0 0.000
CCLM97 18/12/2014 Put 12.950 3.830 3.830 0.000   0 3.815
CCLSN9 18/12/2014 Call 13.190 0.000 0.000 0.000   100 0.000
CCLTN9 18/12/2014 Put 13.190 4.150 4.150 0.000   0 4.140
CCLD68 18/12/2014 Call 13.440 0.000 0.000 0.000   300 0.000
CCLD78 18/12/2014 Put 13.440 0.000 0.000 0.000   0 4.390
CCLD88 18/12/2014 Call 13.940 0.000 0.000 0.000   40 0.000
CCLD98 18/12/2014 Put 13.940 0.000 0.000 0.000   0 4.890
CCLDQ8 18/12/2014 Call 14.430 0.000 0.000 0.000   40 0.000
CCLDR8 18/12/2014 Put 14.430 0.000 0.000 0.000   0 5.380
CCLE18 18/12/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLE28 18/12/2014 Put 14.930 0.000 0.000 0.000   0 5.880
CCLUK7 29/01/2015 Call 7.250 1.875 1.875 0.000   0 1.895
CCLUL7 29/01/2015 Put 7.250 0.015 0.015 0.000   0 0.030
CCLSM7 29/01/2015 Call 7.500 1.640 1.640 0.000   0 1.660
CCLSN7 29/01/2015 Put 7.500 0.030 0.030 0.000   450 0.030
CCLS67 29/01/2015 Call 7.750 1.405 1.405 0.000   0 1.425
CCLS77 29/01/2015 Put 7.750 0.045 0.045 0.000   0 0.040
CCLSW7 29/01/2015 Call 8.000 1.180 1.180 0.000   0 1.200
CCLSX7 29/01/2015 Put 8.000 0.065 0.065 0.000   0 0.060
CCLSI7 29/01/2015 Call 8.250 0.970 0.970 0.000   0 0.980
CCLSJ7 29/01/2015 Put 8.250 0.100 0.100 0.000   0 0.090
CCLSK7 29/01/2015 Call 8.500 0.770 0.770 0.000   0 0.785
CCLSL7 29/01/2015 Put 8.500 0.145 0.145 0.000   0 0.140
CCLS87 29/01/2015 Call 8.750 0.590 0.590 0.000   0 0.605
CCLS97 29/01/2015 Put 8.750 0.215 0.215 0.000   0 0.210
CCLSY7 29/01/2015 Call 9.000 0.435 0.435 0.000   0 0.445
CCLSZ7 29/01/2015 Put 9.000 0.310 0.310 0.000   100 0.305
CCLSG7 29/01/2015 Call 9.250 0.310 0.310 0.000   0 0.315
CCLSH7 29/01/2015 Put 9.250 0.435 0.435 0.000   24 0.430
CCLSC7 29/01/2015 Call 9.500 0.210 0.210 0.000   0 0.220
CCLSD7 29/01/2015 Put 9.500 0.595 0.595 0.000   495 0.585
CCLW87 29/01/2015 Call 9.510 0.210 0.210 0.000   0 0.215
CCLW97 29/01/2015 Put 9.510 0.585 0.585 0.000   721 0.575
CCLSU7 29/01/2015 Call 9.750 0.140 0.140 0.000   229 0.145
CCLSV7 29/01/2015 Put 9.750 0.780 0.780 0.000   2,330 0.765
CCLWB7 29/01/2015 Call 9.760 0.135 0.135 0.000   0 0.145
CCLWA7 29/01/2015 Put 9.760 0.765 0.765 0.000   0 0.745
CCLSQ7 29/01/2015 Call 10.000 0.090 0.090 0.000   0 0.095
CCLSR7 29/01/2015 Put 10.000 0.990 0.990 0.000   0 0.970
CCLSE7 29/01/2015 Call 10.250 0.055 0.055 0.000   2,330 0.065
CCLSF7 29/01/2015 Put 10.250 1.220 1.220 0.000   0 1.200
CCLSA7 29/01/2015 Call 10.500 0.035 0.035 0.000   0 0.045
CCLSB7 29/01/2015 Put 10.500 1.460 1.460 0.000   0 1.450
CCLSS7 29/01/2015 Call 10.750 0.020 0.020 0.000   0 0.035
CCLST7 29/01/2015 Put 10.750 1.710 1.710 0.000   0 1.700
CCLSO7 29/01/2015 Call 11.000 0.000 0.000 0.000   0 0.030
CCLSP7 29/01/2015 Put 11.000 0.000 0.000 0.000   0 1.950
CCLTB7 29/01/2015 Call 11.250 0.000 0.000 0.000   0 0.020
CCLTC7 29/01/2015 Put 11.250 0.000 0.000 0.000   0 2.200
CCLTV7 29/01/2015 Call 11.500 0.004 0.004 0.000   0 0.015
CCLTW7 29/01/2015 Put 11.500 2.460 2.460 0.000   0 2.450
CCLVD7 26/02/2015 Call 7.250 1.885 1.885 0.000   0 1.895
CCLVE7 26/02/2015 Put 7.250 0.030 0.030 0.000   0 0.035
CCLV37 26/02/2015 Call 7.500 1.645 1.645 0.000   0 1.660
CCLV47 26/02/2015 Put 7.500 0.055 0.055 0.000   0 0.055
CCLUW7 26/02/2015 Call 7.750 1.420 1.420 0.000   0 1.435
CCLUX7 26/02/2015 Put 7.750 0.085 0.085 0.000   0 0.080
CCLVL7 26/02/2015 Call 8.000 1.200 1.200 0.000   0 1.210
CCLVM7 26/02/2015 Put 8.000 0.125 0.125 0.000   0 0.120
CCLVF7 26/02/2015 Call 8.250 0.995 0.995 0.000   0 1.005
CCLVG7 26/02/2015 Put 8.250 0.185 0.185 0.000   0 0.175
CCLV17 26/02/2015 Call 8.500 0.800 0.800 0.000   0 0.810
CCLV27 26/02/2015 Put 8.500 0.255 0.255 0.000   0 0.250
CCLVJ7 26/02/2015 Call 8.750 0.630 0.630 0.000   0 0.640
CCLVK7 26/02/2015 Put 8.750 0.350 0.350 0.000   0 0.345
CCLV97 26/02/2015 Call 9.000 0.475 0.475 0.000   0 0.490
CCLVA7 26/02/2015 Put 9.000 0.470 0.470 0.000   10 0.460
CCLV77 26/02/2015 Call 9.250 0.355 0.355 0.000   0 0.365
CCLV87 26/02/2015 Put 9.250 0.615 0.615 0.000   0 0.600
CCLUY7 26/02/2015 Call 9.500 0.255 0.255 0.000   0 0.270
CCLUZ7 26/02/2015 Put 9.500 0.780 0.780 0.000   0 0.765
CCLVH7 26/02/2015 Call 9.750 0.185 0.185 0.000   0 0.190
CCLVI7 26/02/2015 Put 9.750 0.965 0.965 0.000   0 0.950
CCLVB7 26/02/2015 Call 10.000 0.125 0.125 0.000   0 0.135
CCLVC7 26/02/2015 Put 10.000 1.170 1.170 0.000   0 1.155
CCLVQ7 26/02/2015 Call 10.010 0.085 0.085 0.000   0 0.090
CCLVP7 26/02/2015 Put 10.010 1.175 1.175 0.000   1,000 1.160
CCLV57 26/02/2015 Call 10.250 0.085 0.085 0.000   0 0.090
CCLV67 26/02/2015 Put 10.250 1.385 1.385 0.000   0 1.375
CCLVR7 26/02/2015 Call 10.260 0.055 0.055 0.000   0 0.060
CCLVS7 26/02/2015 Put 10.260 1.395 1.395 0.000   0 1.385
CCLUU7 26/02/2015 Call 10.500 0.055 0.055 0.000   0 0.065
CCLUV7 26/02/2015 Put 10.500 1.620 1.620 0.000   0 1.605
CCLVN7 26/02/2015 Call 10.750 0.035 0.035 0.000   0 0.040
CCLVO7 26/02/2015 Put 10.750 1.860 1.860 0.000   0 1.845
CCLVX7 26/02/2015 Call 11.000 0.000 0.000 0.000   0 0.030
CCLVY7 26/02/2015 Put 11.000 2.105 2.105 0.000   0 2.090
CCLMT7 26/03/2015 Call 0.010 8.880 8.880 0.000   5,613 8.890
CCLK57 26/03/2015 Call 7.250 1.895 1.895 0.000   0 1.915
CCLK67 26/03/2015 Put 7.250 0.000 0.000 0.000   300 0.045
CCLK37 26/03/2015 Call 7.500 1.665 1.665 0.000   0 1.680
CCLK47 26/03/2015 Put 7.500 0.065 0.065 0.000   180 0.065
CCLK17 26/03/2015 Call 7.750 1.440 1.440 0.000   0 1.450
CCLK27 26/03/2015 Put 7.750 0.095 0.095 0.000   0 0.100
CCLGV7 26/03/2015 Call 8.000 1.220 1.220 0.000   0 1.235
CCLGW7 26/03/2015 Put 8.000 0.140 0.140 0.000   75 0.140
CCLGP7 26/03/2015 Call 8.250 1.020 1.020 0.000   0 1.030
CCLGQ7 26/03/2015 Put 8.250 0.195 0.195 0.000   0 0.195
CCLGT7 26/03/2015 Call 8.500 0.830 0.830 0.000   300 0.840
CCLGU7 26/03/2015 Put 8.500 0.270 0.270 0.000   1,950 0.265
CCLGR7 26/03/2015 Call 8.750 0.660 0.660 0.000   0 0.670
CCLGS7 26/03/2015 Put 8.750 0.360 0.360 0.000   60 0.355
CCLXV9 26/03/2015 Call 9.000 0.510 0.510 0.000   482 0.520
CCLXW9 26/03/2015 Put 9.000 0.470 0.470 0.000   580 0.470
CCLKZ7 26/03/2015 Call 9.010 0.415 0.415 0.000   0 0.425
CCLL17 26/03/2015 Put 9.010 0.470 0.470 0.000   0 0.470
CCLDM7 26/03/2015 Call 9.250 0.385 0.385 0.000   206 0.395
CCLDN7 26/03/2015 Put 9.250 0.610 0.610 0.000   439 0.610
CCLL37 26/03/2015 Call 9.260 0.310 0.310 0.000   110 0.320
CCLL27 26/03/2015 Put 9.260 0.605 0.605 0.000   1,200 0.605
CCLRW9 26/03/2015 Call 9.500 0.285 0.285 0.000   782 0.290
CCLRX9 26/03/2015 Put 9.500 0.765 0.765 0.000   335 0.775
CCLL47 26/03/2015 Call 9.510 0.230 0.230 0.000   0 0.235
CCLL57 26/03/2015 Put 9.510 0.765 0.765 0.000   0 0.770
CCLCR7 26/03/2015 Call 9.750 0.205 0.205 0.000   650 0.210
CCLCS7 26/03/2015 Put 9.750 0.950 0.950 0.000   200 0.960
CCLL77 26/03/2015 Call 9.760 0.165 0.165 0.000   0 0.170
CCLL67 26/03/2015 Put 9.760 0.945 0.945 0.000   50 0.955
CCLPW9 26/03/2015 Call 9.980 0.150 0.150 0.000   408 0.155
CCLPX9 26/03/2015 Put 9.980 1.140 1.140 0.000   374 1.150
CCLL87 26/03/2015 Call 9.990 0.120 0.120 0.000   0 0.125
CCLL97 26/03/2015 Put 9.990 1.135 1.135 0.000   60 1.145
CCLCJ7 26/03/2015 Call 10.250 0.100 0.100 0.000   604 0.105
CCLCK7 26/03/2015 Put 10.250 1.380 1.380 0.000   10 1.390
CCLTU7 26/03/2015 Call 10.260 0.080 0.080 0.000   0 0.085
CCLTT7 26/03/2015 Put 10.260 1.370 1.370 0.000   200 1.385
CCLNN9 26/03/2015 Call 10.480 0.070 0.070 0.000   0 0.080
CCLNO9 26/03/2015 Put 10.480 1.595 1.595 0.000   60 1.600
CCLDX7 26/03/2015 Call 10.490 0.055 0.055 0.000   0 0.065
CCLDW7 26/03/2015 Put 10.490 1.585 1.585 0.000   0 1.595
CCLCP7 26/03/2015 Call 10.750 0.045 0.045 0.000   0 0.055
CCLCQ7 26/03/2015 Put 10.750 1.855 1.855 0.000   50 1.860
CCLDU7 26/03/2015 Call 10.760 0.035 0.035 0.000   0 0.045
CCLDV7 26/03/2015 Put 10.760 1.845 1.845 0.000   0 1.850
CCLMY9 26/03/2015 Call 10.980 0.000 0.000 0.000   300 0.045
CCLMZ9 26/03/2015 Put 10.980 0.000 0.000 0.000   0 2.080
CCLDT7 26/03/2015 Call 10.990 0.025 0.025 0.000   0 0.040
CCLDS7 26/03/2015 Put 10.990 2.070 2.070 0.000   190 2.070
CCLCL7 26/03/2015 Call 11.250 0.000 0.000 0.000   150 0.035
CCLCM7 26/03/2015 Put 11.250 0.000 0.000 0.000   0 2.340
CCLDQ7 26/03/2015 Call 11.260 0.015 0.015 0.000   0 0.030
CCLDR7 26/03/2015 Put 11.260 2.335 2.335 0.000   175 2.330
CCLN19 26/03/2015 Call 11.480 0.015 0.015 0.000   40 0.030
CCLN29 26/03/2015 Put 11.480 2.575 2.575 0.000   1,088 2.565
CCLDP7 26/03/2015 Call 11.490 0.010 0.010 0.000   0 0.025
CCLDO7 26/03/2015 Put 11.490 2.560 2.560 0.000   40 2.555
CCLCH7 26/03/2015 Call 11.750 0.008 0.008 0.000   0 0.025
CCLCI7 26/03/2015 Put 11.750 2.840 2.840 0.000   0 2.830
CCLKY7 26/03/2015 Call 11.760 0.007 0.007 0.000   0 0.025
CCLKX7 26/03/2015 Put 11.760 2.825 2.825 0.000   401 2.820
CCLMW9 26/03/2015 Call 11.980 0.005 0.005 0.000   0 0.020
CCLMX9 26/03/2015 Put 11.980 3.070 3.070 0.000   0 3.060
CCLCN7 26/03/2015 Call 12.250 0.003 0.003 0.000   19 0.015
CCLCO7 26/03/2015 Put 12.250 3.335 3.335 0.000   0 3.325
CCLWH7 26/03/2015 Call 12.260 0.003 0.003 0.000   0 0.015
CCLWG7 26/03/2015 Put 12.260 3.320 3.320 0.000   0 3.310
CCLLG9 26/03/2015 Call 12.470 0.000 0.000 0.000   0 0.015
CCLLH9 26/03/2015 Put 12.470 0.000 0.000 0.000   0 3.540
CCLWI7 26/03/2015 Call 12.480 0.002 0.002 0.000   0 0.015
CCLWJ7 26/03/2015 Put 12.480 3.535 3.535 0.000   0 3.525
CCLCF7 26/03/2015 Call 12.750 0.001 0.001 0.000   0 0.010
CCLCG7 26/03/2015 Put 12.750 3.830 3.830 0.000   0 3.820
CCLLM7 26/03/2015 Call 12.760 0.001 0.001 0.000   0 0.010
CCLLN7 26/03/2015 Put 12.760 3.815 3.815 0.000   266 3.805
CCLL69 26/03/2015 Call 12.970 0.001 0.001 0.000   0 0.008
CCLL79 26/03/2015 Put 12.970 4.045 4.045 0.000   0 4.035
CCLM67 26/03/2015 Call 12.980 0.001 0.001 0.000   0 0.008
CCLM77 26/03/2015 Put 12.980 4.030 4.030 0.000   0 4.020
CCLE37 26/03/2015 Call 13.250 0.000 0.000 0.000   0 0.006
CCLE47 26/03/2015 Put 13.250 4.325 4.325 0.000   53 4.315
CCLK97 25/06/2015 Call 6.970 0.000 0.000 0.000   0 2.205
CCLKA7 25/06/2015 Put 6.970 0.000 0.000 0.000   0 0.070
CCLUM7 25/06/2015 Call 7.220 1.935 1.935 0.000   0 1.970
CCLUN7 25/06/2015 Put 7.220 0.075 0.075 0.000   0 0.090
CCLK77 25/06/2015 Call 7.460 1.720 1.720 0.000   0 1.750
CCLK87 25/06/2015 Put 7.460 0.105 0.105 0.000   0 0.115
CCLQT7 25/06/2015 Call 7.710 1.505 1.505 0.000   0 1.530
CCLQU7 25/06/2015 Put 7.710 0.145 0.145 0.000   150 0.155
CCLGZ7 25/06/2015 Call 7.960 1.305 1.305 0.000   0 1.325
CCLI17 25/06/2015 Put 7.960 0.195 0.195 0.000   0 0.200
CCLQH7 25/06/2015 Call 8.210 1.110 1.110 0.000   0 1.130
CCLQI7 25/06/2015 Put 8.210 0.260 0.260 0.000   180 0.260
CCLGX7 25/06/2015 Call 8.460 0.930 0.930 0.000   5,140 0.950
CCLGY7 25/06/2015 Put 8.460 0.335 0.335 0.000   130 0.335
CCLQV7 25/06/2015 Call 8.710 0.770 0.770 0.000   0 0.790
CCLQW7 25/06/2015 Put 8.710 0.430 0.430 0.000   0 0.425
CCLYB9 25/06/2015 Call 8.960 0.625 0.625 0.000   8 0.645
CCLYC9 25/06/2015 Put 8.960 0.540 0.540 0.000   45 0.535
CCLQJ7 25/06/2015 Call 9.210 0.500 0.500 0.000   200 0.520
CCLQK7 25/06/2015 Put 9.210 0.670 0.670 0.000   1,000 0.660
CCLRY9 25/06/2015 Call 9.460 0.395 0.395 0.000   0 0.410
CCLRZ9 25/06/2015 Put 9.460 0.815 0.815 0.000   1,068 0.805
CCLQR7 25/06/2015 Call 9.710 0.310 0.310 0.000   1,000 0.320
CCLQS7 25/06/2015 Put 9.710 0.980 0.980 0.000   10 0.970
CCLQ39 25/06/2015 Call 9.960 0.240 0.240 0.000   0 0.250
CCLQ49 25/06/2015 Put 9.960 1.165 1.165 0.000   45 1.155
CCLQL7 25/06/2015 Call 10.200 0.185 0.185 0.000   0 0.195
CCLQM7 25/06/2015 Put 10.200 1.365 1.365 0.000   0 1.350
CCLNP9 25/06/2015 Call 10.450 0.140 0.140 0.000   0 0.145
CCLNQ9 25/06/2015 Put 10.450 1.585 1.585 0.000   0 1.570
CCLQP7 25/06/2015 Call 10.700 0.105 0.105 0.000   0 0.110
CCLQQ7 25/06/2015 Put 10.700 1.815 1.815 0.000   0 1.805
CCLK48 25/06/2015 Call 10.950 0.080 0.080 0.000   0 0.085
CCLK58 25/06/2015 Put 10.950 2.055 2.055 0.000   10 2.045
CCLQN7 25/06/2015 Call 11.200 0.000 0.000 0.000   0 0.065
CCLQO7 25/06/2015 Put 11.200 0.000 0.000 0.000   0 2.290
CCLJM8 25/06/2015 Call 11.450 0.000 0.000 0.000   0 0.050
CCLJN8 25/06/2015 Put 11.450 0.000 0.000 0.000   0 2.535
CCLJO8 25/06/2015 Call 11.950 0.025 0.025 0.000   0 0.030
CCLJP8 25/06/2015 Put 11.950 3.040 3.040 0.000   54 3.025
CCLJW8 25/06/2015 Call 12.440 0.000 0.000 0.000   0 0.015
CCLJX8 25/06/2015 Put 12.440 0.000 0.000 0.000   25 3.510
CCLJQ8 25/06/2015 Call 12.940 0.006 0.006 0.000   0 0.009
CCLJR8 25/06/2015 Put 12.940 4.015 4.015 0.000   0 4.005
CCLJI8 25/06/2015 Call 13.440 0.000 0.000 0.000   0 0.004
CCLJJ8 25/06/2015 Put 13.440 4.510 4.510 0.000   0 4.500
CCLKB7 24/09/2015 Call 7.000 2.140 2.140 0.000   0 2.150
CCLKC7 24/09/2015 Put 7.000 0.150 0.150 0.000   100 0.150
CCLI47 24/09/2015 Call 7.500 1.690 1.690 0.000   0 1.700
CCLI57 24/09/2015 Put 7.500 0.255 0.255 0.000   0 0.255
CCLI67 24/09/2015 Call 8.000 1.290 1.290 0.000   0 1.300
CCLI77 24/09/2015 Put 8.000 0.410 0.410 0.000   0 0.410
CCLI27 24/09/2015 Call 8.500 0.955 0.955 0.000   0 0.965
CCLI37 24/09/2015 Put 8.500 0.610 0.610 0.000   30 0.610
CCLXY9 24/09/2015 Call 9.000 0.685 0.685 0.000   60 0.690
CCLXZ9 24/09/2015 Put 9.000 0.865 0.865 0.000   0 0.860
CCLS19 24/09/2015 Call 9.500 0.480 0.480 0.000   0 0.485
CCLS29 24/09/2015 Put 9.500 1.165 1.165 0.000   60 1.160
CCLEQ9 24/09/2015 Call 10.000 0.325 0.325 0.000   0 0.330
CCLER9 24/09/2015 Put 10.000 1.510 1.510 0.000   30 1.505
CCLEG9 24/09/2015 Call 10.500 0.215 0.215 0.000   0 0.220
CCLEH9 24/09/2015 Put 10.500 1.890 1.890 0.000   0 1.885
CCLEO9 24/09/2015 Call 11.000 0.140 0.140 0.000   0 0.145
CCLEP9 24/09/2015 Put 11.000 2.305 2.305 0.000   0 2.295
CCLE99 24/09/2015 Call 11.500 0.090 0.090 0.000   0 0.090
CCLEF9 24/09/2015 Put 11.500 2.740 2.740 0.000   0 2.730
CCLE59 24/09/2015 Call 12.000 0.055 0.055 0.000   0 0.055
CCLE69 24/09/2015 Put 12.000 3.195 3.195 0.000   1,095 3.185
CCLEM9 24/09/2015 Call 12.500 0.035 0.035 0.000   10 0.035
CCLEN9 24/09/2015 Put 12.500 3.660 3.660 0.000   0 3.650
CCLE39 24/09/2015 Call 13.000 0.020 0.020 0.000   0 0.020
CCLE49 24/09/2015 Put 13.000 4.135 4.135 0.000   0 4.125
CCLEI9 24/09/2015 Call 13.500 0.010 0.010 0.000   0 0.010
CCLEJ9 24/09/2015 Put 13.500 4.615 4.615 0.000   0 4.600
CCLT77 17/12/2015 Call 6.970 2.155 2.155 0.000   0 2.170
CCLT87 17/12/2015 Put 6.970 0.010 0.010 0.000   0 0.010
CCLR87 17/12/2015 Call 7.460 1.695 1.695 0.000   0 1.710
CCLR97 17/12/2015 Put 7.460 0.040 0.040 0.000   0 0.040
CCLR47 17/12/2015 Call 7.960 1.275 1.275 0.000   0 1.290
CCLR57 17/12/2015 Put 7.960 0.125 0.125 0.000   0 0.120
CCLRF7 17/12/2015 Call 8.460 0.920 0.920 0.000   0 0.935
CCLRG7 17/12/2015 Put 8.460 0.280 0.280 0.000   0 0.280
CCLR27 17/12/2015 Call 8.960 0.645 0.645 0.000   0 0.655
CCLR37 17/12/2015 Put 8.960 0.530 0.530 0.000   0 0.525
CCLS39 17/12/2015 Call 9.460 0.435 0.435 0.000   0 0.450
CCLS49 17/12/2015 Put 9.460 0.860 0.860 0.000   70 0.850
CCLQ59 17/12/2015 Call 9.960 0.285 0.285 0.000   0 0.290
CCLQ69 17/12/2015 Put 9.960 1.255 1.255 0.000   45 1.245
CCLQZ7 17/12/2015 Call 10.450 0.180 0.180 0.000   0 0.190
CCLR17 17/12/2015 Put 10.450 1.680 1.680 0.000   0 1.670
CCLR67 17/12/2015 Call 10.950 0.110 0.110 0.000   0 0.115
CCLR77 17/12/2015 Put 10.950 2.140 2.140 0.000   0 2.130
CCLQX7 17/12/2015 Call 11.450 0.065 0.065 0.000   0 0.065
CCLQY7 17/12/2015 Put 11.450 2.620 2.620 0.000   0 2.605
CCLTX7 17/12/2015 Call 11.950 0.035 0.035 0.000   0 0.035
CCLTY7 17/12/2015 Put 11.950 3.100 3.100 0.000   0 3.085
CCLYK8 17/12/2015 Call 12.440 0.020 0.020 0.000   9 0.020
CCLYL8 17/12/2015 Put 12.440 3.575 3.575 0.000   0 3.560
CCLY19 23/06/2016 Call 9.000 0.895 0.895 0.000   0 0.905
CCLY29 23/06/2016 Put 9.000 0.900 0.900 0.000   260 0.895
CCLS59 23/06/2016 Call 9.500 0.705 0.705 0.000   0 0.715
CCLS69 23/06/2016 Put 9.500 1.255 1.255 0.000   20 1.245
CCLV89 22/12/2016 Call 10.000 0.470 0.470 0.000   85 0.475
CCLV99 22/12/2016 Put 10.000 1.745 1.745 0.000   0 1.735
CCLMX7 22/12/2016 Call 10.500 0.370 0.370 0.000   0 0.375
CCLMW7 22/12/2016 Put 10.500 2.125 2.125 0.000   0 2.115
CCLMY7 22/12/2016 Call 11.000 0.290 0.290 0.000   0 0.295
CCLMZ7 22/12/2016 Put 11.000 2.525 2.525 0.000   0 2.515
CCLVC9 22/12/2016 Call 14.500 0.065 0.065 0.000   100 0.065
CCLVN9 22/12/2016 Put 14.500 5.670 5.670 0.000   0 5.655

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.