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 Down -0.030 9.140 9.150 9.180 9.220 9.130 4,893,279 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLJM7 28/08/2014 Call 7.250 1.900 1.900 0.000   0 1.900
CCLJN7 28/08/2014 Put 7.250 0.000 0.000 0.000   750 0.000
CCLJK7 28/08/2014 Call 7.500 1.650 1.650 0.000   1,000 1.650
CCLJL7 28/08/2014 Put 7.500 0.000 0.000 0.000   471 0.000
CCLJI7 28/08/2014 Call 7.750 1.400 1.400 0.000   0 1.400
CCLJJ7 28/08/2014 Put 7.750 0.000 0.000 0.000   0 0.000
CCLFQ7 28/08/2014 Call 8.000 1.150 1.150 0.000   20 1.150
CCLFR7 28/08/2014 Put 8.000 0.001 0.001 0.000   476 0.001
CCLFO7 28/08/2014 Call 8.250 0.905 0.905 0.000   1 0.905
CCLFP7 28/08/2014 Put 8.250 0.004 0.004 0.000   849 0.004
CCLFK7 28/08/2014 Call 8.500 0.655 0.655 0.000   0 0.655
CCLFL7 28/08/2014 Put 8.500 0.015 0.015 0.000   1,400 0.015
CCLFM7 28/08/2014 Call 8.750 0.405 0.405 0.000   550 0.405
CCLFN7 28/08/2014 Put 8.750 0.045 0.045 0.000   1,370 0.045
CCLFS7 28/08/2014 Call 9.000 0.180 0.180 0.000   1,327 0.180
CCLFT7 28/08/2014 Put 9.000 0.145 0.145 0.075 81 3,195 0.145
CCLKE7 28/08/2014 Call 9.010 0.075 0.075 0.000   0 0.075
CCLKD7 28/08/2014 Put 9.010 0.150 0.150 0.000   878 0.150
CCLBK7 28/08/2014 Call 9.250 0.050 0.050 0.000   780 0.050
CCLBL7 28/08/2014 Put 9.250 0.330 0.330 0.300 21 1,021 0.330
CCLKF7 28/08/2014 Call 9.260 0.020 0.020 0.000   182 0.020
CCLKG7 28/08/2014 Put 9.260 0.335 0.335 0.000   610 0.335
CCLYL9 28/08/2014 Call 9.500 0.010 0.010 0.000   1,060 0.010
CCLYM9 28/08/2014 Put 9.500 0.560 0.560 0.000   1,497 0.560
CCLKI7 28/08/2014 Call 9.510 0.006 0.006 0.000   304 0.006
CCLKH7 28/08/2014 Put 9.510 0.565 0.565 0.000   580 0.565
CCLZ39 28/08/2014 Call 9.750 0.003 0.003 0.010 200 1,638 0.003
CCLZ49 28/08/2014 Put 9.750 0.805 0.805 0.810 40 166 0.805
CCLRT7 28/08/2014 Call 9.760 0.002 0.002 0.000   0 0.002
CCLRU7 28/08/2014 Put 9.760 0.810 0.810 0.000   120 0.810
CCLYX9 28/08/2014 Call 10.000 0.001 0.001 0.000   2,107 0.001
CCLYZ9 28/08/2014 Put 10.000 1.050 1.050 0.000   2,878 1.050
CCLKJ7 28/08/2014 Call 10.010 0.001 0.001 0.000   1,354 0.001
CCLKK7 28/08/2014 Put 10.010 1.060 1.060 0.000   737 1.060
CCLYP9 28/08/2014 Call 10.250 0.000 0.000 0.000   485 0.000
CCLYQ9 28/08/2014 Put 10.250 1.300 1.300 0.000   713 1.300
CCLKM7 28/08/2014 Call 10.260 0.000 0.000 0.000   0 0.000
CCLKL7 28/08/2014 Put 10.260 1.310 1.310 0.000   100 1.310
CCLYH9 28/08/2014 Call 10.500 0.000 0.000 0.000   220 0.000
CCLYI9 28/08/2014 Put 10.500 1.550 1.550 0.000   100 1.550
CCLLZ7 28/08/2014 Call 10.510 0.000 0.000 0.000   0 0.000
CCLM17 28/08/2014 Put 10.510 1.560 1.560 1.500 230 30 1.560
CCLZ99 28/08/2014 Call 10.750 0.000 0.000 0.000   0 0.000
CCLZA9 28/08/2014 Put 10.750 1.800 1.800 0.000   95 1.800
CCLLR7 28/08/2014 Call 10.760 0.000 0.000 0.000   0 0.000
CCLLQ7 28/08/2014 Put 10.760 1.805 1.805 0.000   100 1.805
CCLYV9 28/08/2014 Call 11.000 0.000 0.000 0.000   0 0.000
CCLYW9 28/08/2014 Put 11.000 2.050 2.050 0.000   450 2.050
CCLMV7 28/08/2014 Call 11.010 0.000 0.000 0.000   0 0.000
CCLMU7 28/08/2014 Put 11.010 2.055 2.055 0.000   90 2.055
CCLYN9 28/08/2014 Call 11.250 0.000 0.000 0.000   0 0.000
CCLYO9 28/08/2014 Put 11.250 2.295 2.295 0.000   283 2.295
CCLYF9 28/08/2014 Call 11.500 0.000 0.000 0.000   10 0.000
CCLYG9 28/08/2014 Put 11.500 2.545 2.545 0.000   50 2.545
CCLLS7 28/08/2014 Call 11.510 0.000 0.000 0.000   0 0.000
CCLLT7 28/08/2014 Put 11.510 2.555 2.555 0.000   980 2.555
CCLZ79 28/08/2014 Call 11.750 0.000 0.000 0.000   0 0.000
CCLZ89 28/08/2014 Put 11.750 2.795 2.795 0.000   0 2.795
CCLYT9 28/08/2014 Call 12.000 0.000 0.000 0.000   875 0.000
CCLYU9 28/08/2014 Put 12.000 3.045 3.045 0.000   0 3.045
CCLN17 28/08/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLN27 28/08/2014 Put 12.010 3.055 3.055 0.000   391 3.055
CCLYJ9 28/08/2014 Call 12.250 0.000 0.000 0.000   0 0.000
CCLYK9 28/08/2014 Put 12.250 3.295 3.295 0.000   0 3.295
CCLN37 28/08/2014 Call 12.260 0.000 0.000 0.000   0 0.000
CCLN47 28/08/2014 Put 12.260 3.305 3.305 0.000   153 3.305
CCLZ59 28/08/2014 Call 12.500 0.000 0.000 0.000   150 0.000
CCLZ69 28/08/2014 Put 12.500 3.545 3.545 0.000   0 3.545
CCLN57 28/08/2014 Call 12.510 0.000 0.000 0.000   0 0.000
CCLN67 28/08/2014 Put 12.510 3.555 3.555 0.000   40 3.555
CCLZ19 28/08/2014 Call 12.750 0.000 0.000 0.000   0 0.000
CCLZ29 28/08/2014 Put 12.750 3.795 3.795 0.000   0 3.795
CCLYR9 28/08/2014 Call 13.000 0.000 0.000 0.000   0 0.000
CCLYS9 28/08/2014 Put 13.000 4.045 4.045 0.000   53 4.045
CCLRX7 28/08/2014 Call 13.010 0.000 0.000 0.000   0 0.000
CCLRY7 28/08/2014 Put 13.010 4.055 4.055 0.000   0 4.055
CCLZB9 28/08/2014 Call 13.250 0.000 0.000 0.000   0 0.000
CCLZC9 28/08/2014 Put 13.250 4.295 4.295 0.000   0 4.295
CCLS17 28/08/2014 Call 13.260 0.000 0.000 0.000   0 0.000
CCLRZ7 28/08/2014 Put 13.260 4.305 4.305 0.000   0 4.305
CCLS27 28/08/2014 Call 13.510 0.000 0.000 0.000   0 0.000
CCLS37 28/08/2014 Put 13.510 4.555 4.555 0.000   0 4.555
CCLRI7 28/08/2014 Call 14.010 0.000 0.000 0.000   0 0.000
CCLRH7 28/08/2014 Put 14.010 5.055 5.055 0.000   128 5.055
CCLS57 28/08/2014 Call 14.510 0.000 0.000 0.000   0 0.000
CCLS47 28/08/2014 Put 14.510 5.555 5.555 0.000   571 5.555
CCLTZ7 28/08/2014 Call 15.010            
CCLU17 28/08/2014 Put 15.010            
CCLMI7 28/08/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLMJ7 28/08/2014 Put 15.510 6.555 6.555 0.000   0 6.555
CCLMS7 25/09/2014 Call 0.010 8.960 8.960 0.000   0 8.960
CCLJO7 25/09/2014 Call 7.220 1.935 1.935 0.000   0 1.935
CCLJP7 25/09/2014 Put 7.220 0.000 0.000 0.000   150 0.000
CCLJS7 25/09/2014 Call 7.460 1.695 1.695 0.000   0 1.695
CCLJT7 25/09/2014 Put 7.460 0.001 0.001 0.000   0 0.001
CCLJQ7 25/09/2014 Call 7.710 1.445 1.445 0.000   0 1.445
CCLJR7 25/09/2014 Put 7.710 0.003 0.003 0.000   0 0.003
CCLFW7 25/09/2014 Call 7.960 1.195 1.195 0.000   0 1.195
CCLFX7 25/09/2014 Put 7.960 0.008 0.008 0.000   310 0.008
CCLG37 25/09/2014 Call 8.210 0.945 0.945 0.000   0 0.945
CCLG47 25/09/2014 Put 8.210 0.020 0.020 0.000   0 0.020
CCLG17 25/09/2014 Call 8.460 0.695 0.695 0.000   0 0.695
CCLG27 25/09/2014 Put 8.460 0.045 0.045 0.055 200 465 0.045
CCLFY7 25/09/2014 Call 8.710 0.450 0.450 0.000   10 0.450
CCLFZ7 25/09/2014 Put 8.710 0.095 0.095 0.080 400 747 0.095
CCLUA7 25/09/2014 Call 8.720            
CCLUB7 25/09/2014 Put 8.720            
CCLFU7 25/09/2014 Call 8.960 0.230 0.230 0.000   60 0.230
CCLFV7 25/09/2014 Put 8.960 0.195 0.195 0.175 400 771 0.195
CCLTR7 25/09/2014 Call 8.970 0.195 0.195 0.000   0 0.195
CCLTS7 25/09/2014 Put 8.970 0.195 0.195 0.000   50 0.195
CCLBR7 25/09/2014 Call 9.210 0.090 0.090 0.000   973 0.090
CCLBS7 25/09/2014 Put 9.210 0.345 0.345 0.000   1,017 0.345
CCLMO7 25/09/2014 Call 9.220 0.085 0.085 0.000   1,833 0.085
CCLMP7 25/09/2014 Put 9.220 0.350 0.350 0.000   80 0.350
CCLXR9 25/09/2014 Call 9.460 0.035 0.035 0.045 200 5,351 0.035
CCLXS9 25/09/2014 Put 9.460 0.545 0.545 0.000 150 3,475 0.545
CCLMR7 25/09/2014 Call 9.470 0.030 0.030 0.000   274 0.030
CCLMQ7 25/09/2014 Put 9.470 0.550 0.550 0.000   480 0.550
CCLRW7 25/09/2014 Call 9.700 0.010 0.010 0.000   280 0.010
CCLRV7 25/09/2014 Put 9.700 0.755 0.755 0.000 400 400 0.755
CCLRS9 25/09/2014 Call 9.710 0.010 0.010 0.000   476 0.010
CCLRT9 25/09/2014 Put 9.710 0.775 0.775 0.000   325 0.775
CCLPY9 25/09/2014 Call 9.960 0.003 0.003 0.000   5,749 0.003
CCLPZ9 25/09/2014 Put 9.960 1.015 1.015 0.990 30 329 1.015
CCLLC9 25/09/2014 Call 10.200 0.001 0.001 0.000   3,975 0.001
CCLLD9 25/09/2014 Put 10.200 1.250 1.250 0.000   165 1.250
CCLD27 25/09/2014 Call 10.210 0.001 0.001 0.000   0 0.001
CCLD37 25/09/2014 Put 10.210 1.245 1.245 0.000   2,261 1.245
CCLNL9 25/09/2014 Call 10.450 0.000 0.000 0.000   800 0.000
CCLNM9 25/09/2014 Put 10.450 1.500 1.500 0.000   500 1.500
CCLDM9 25/09/2014 Call 10.700 0.000 0.000 0.000   5,350 0.000
CCLDN9 25/09/2014 Put 10.700 1.750 1.750 0.000   21 1.750
CCLQC9 25/09/2014 Call 10.710 0.000 0.000 0.000   0 0.000
CCLQB9 25/09/2014 Put 10.710 1.740 1.740 0.000 100 1,035 1.740
CCLUT8 25/09/2014 Call 10.950 0.000 0.000 0.000   500 0.000
CCLUU8 25/09/2014 Put 10.950 2.000 2.000 0.000   66 2.000
CCLQD9 25/09/2014 Call 10.960 0.000 0.000 0.000   0 0.000
CCLQE9 25/09/2014 Put 10.960 1.990 1.990 1.750 150 600 1.990
CCLDU9 25/09/2014 Call 11.200 0.000 0.000 0.000   203 0.000
CCLDV9 25/09/2014 Put 11.200 2.245 2.245 0.000   750 2.245
CCLQG9 25/09/2014 Call 11.210 0.000 0.000 0.000   0 0.000
CCLQF9 25/09/2014 Put 11.210 2.235 2.235 0.000   810 2.235
CCLTB8 25/09/2014 Call 11.450 0.000 0.000 0.000   1,746 0.000
CCLTC8 25/09/2014 Put 11.450 2.495 2.495 2.490 40 235 2.495
CCLBY7 25/09/2014 Call 11.460 0.000 0.000 0.000   0 0.000
CCLBX7 25/09/2014 Put 11.460 2.485 2.485 0.000 150 270 2.485
CCLDY9 25/09/2014 Call 11.700 0.000 0.000 0.000   708 0.000
CCLDZ9 25/09/2014 Put 11.700 2.745 2.745 0.000   208 2.745
CCLQH9 25/09/2014 Call 11.710 0.000 0.000 0.000   20 0.000
CCLQI9 25/09/2014 Put 11.710 2.735 2.735 0.000   2,414 2.735
CCLSZ8 25/09/2014 Call 11.950 0.000 0.000 0.000   0 0.000
CCLT18 25/09/2014 Put 11.950 2.995 2.995 0.000   189 2.995
CCLDO9 25/09/2014 Call 12.190 0.000 0.000 0.000   20 0.000
CCLDP9 25/09/2014 Put 12.190 3.235 3.235 0.000   0 3.235
CCLQK9 25/09/2014 Call 12.200 0.000 0.000 0.000   116 0.000
CCLQJ9 25/09/2014 Put 12.200 3.220 3.220 0.000   140 3.220
CCLSP8 25/09/2014 Call 12.440 0.000 0.000 0.000   20 0.000
CCLSQ8 25/09/2014 Put 12.440 3.485 3.485 0.000   89 3.485
CCLQT9 25/09/2014 Call 12.450 0.000 0.000 0.000   0 0.000
CCLQU9 25/09/2014 Put 12.450 3.470 3.470 0.000   530 3.470
CCLE19 25/09/2014 Call 12.690 0.000 0.000 0.000   20 0.000
CCLE29 25/09/2014 Put 12.690 3.735 3.735 0.000   0 3.735
CCLQW9 25/09/2014 Call 12.700 0.000 0.000 0.000   0 0.000
CCLQV9 25/09/2014 Put 12.700 3.720 3.720 0.000   100 3.720
CCLT28 25/09/2014 Call 12.940 0.000 0.000 0.000   35 0.000
CCLT38 25/09/2014 Put 12.940 3.985 3.985 0.000   50 3.985
CCLBV7 25/09/2014 Call 12.950 0.000 0.000 0.000   0 0.000
CCLBW7 25/09/2014 Put 12.950 3.970 3.970 0.000   530 3.970
CCLDS9 25/09/2014 Call 13.190 0.000 0.000 0.000   70 0.000
CCLDT9 25/09/2014 Put 13.190 4.235 4.235 0.000   33 4.235
CCLSR8 25/09/2014 Call 13.440 0.000 0.000 0.000   30 0.000
CCLSS8 25/09/2014 Put 13.440 4.485 4.485 0.000   64 4.485
CCLDW9 25/09/2014 Call 13.690 0.000 0.000 0.000   46 0.000
CCLDX9 25/09/2014 Put 13.690 4.735 4.735 0.000   150 4.735
CCLT68 25/09/2014 Call 13.940 0.000 0.000 0.000   0 0.000
CCLT78 25/09/2014 Put 13.940 4.985 4.985 0.000   100 4.985
CCLDQ9 25/09/2014 Call 14.180 0.000 0.000 0.000   20 0.000
CCLDR9 25/09/2014 Put 14.180 5.225 5.225 0.000   100 5.225
CCLRO7 25/09/2014 Call 14.190 0.000 0.000 0.000   0 0.000
CCLRN7 25/09/2014 Put 14.190 5.205 5.205 0.000   43 5.205
CCLST8 25/09/2014 Call 14.430 0.000 0.000 0.000   15 0.000
CCLSU8 25/09/2014 Put 14.430 5.475 5.475 0.000   150 5.475
CCLGT9 25/09/2014 Call 14.680 0.000 0.000 0.000   0 0.000
CCLGU9 25/09/2014 Put 14.680 5.725 5.725 0.000   50 5.725
CCLT48 25/09/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLT58 25/09/2014 Put 14.930 5.975 5.975 0.000   0 5.975
CCLS99 25/09/2014 Call 15.440 0.000 0.000 0.000   0 0.000
CCLSA9 25/09/2014 Put 15.440 6.455 6.455 0.000   75 6.455
CCLSV8 25/09/2014 Call 15.930 0.000 0.000 0.000   20 0.000
CCLSW8 25/09/2014 Put 15.930 6.975 6.975 0.000   96 6.975
CCLRP7 30/10/2014 Call 7.500 1.650 1.650 0.000   0 1.650
CCLRQ7 30/10/2014 Put 7.500 0.010 0.010 0.000   0 0.010
CCLNV7 30/10/2014 Call 7.750 1.400 1.400 0.000   0 1.400
CCLNW7 30/10/2014 Put 7.750 0.020 0.020 0.000   0 0.020
CCLNP7 30/10/2014 Call 8.000 1.150 1.150 0.000   0 1.150
CCLNQ7 30/10/2014 Put 8.000 0.035 0.035 0.000   599 0.035
CCLN97 30/10/2014 Call 8.250 0.900 0.900 0.000   0 0.900
CCLNK7 30/10/2014 Put 8.250 0.055 0.055 0.000   30 0.055
CCLPK7 30/10/2014 Call 8.500 0.650 0.650 0.000   0 0.650
CCLPL7 30/10/2014 Put 8.500 0.095 0.095 0.000   400 0.095
CCLNX7 30/10/2014 Call 8.750 0.415 0.415 0.000   0 0.415
CCLNY7 30/10/2014 Put 8.750 0.160 0.160 0.140 25 318 0.160
CCLNN7 30/10/2014 Call 9.000 0.245 0.245 0.000   30 0.245
CCLNO7 30/10/2014 Put 9.000 0.265 0.265 0.000   535 0.265
CCLP47 30/10/2014 Call 9.250 0.145 0.145 0.000   3,569 0.145
CCLP57 30/10/2014 Put 9.250 0.415 0.415 0.000   477 0.415
CCLNR7 30/10/2014 Call 9.500 0.080 0.080 0.085 40 514 0.080
CCLNS7 30/10/2014 Put 9.500 0.600 0.600 0.000   980 0.600
CCLN77 30/10/2014 Call 9.750 0.040 0.040 0.000   1,137 0.040
CCLN87 30/10/2014 Put 9.750 0.820 0.820 0.000   0 0.820
CCLP87 30/10/2014 Call 10.000 0.020 0.020 0.000   450 0.020
CCLP97 30/10/2014 Put 10.000 1.055 1.055 0.000   150 1.055
CCLP27 30/10/2014 Call 10.250 0.010 0.010 0.000   30 0.010
CCLP37 30/10/2014 Put 10.250 1.300 1.300 0.000   5 1.300
CCLNT7 30/10/2014 Call 10.500 0.004 0.004 0.000   530 0.004
CCLNU7 30/10/2014 Put 10.500 1.550 1.550 0.000   0 1.550
CCLNL7 30/10/2014 Call 10.750 0.002 0.002 0.000   500 0.002
CCLNM7 30/10/2014 Put 10.750 1.795 1.795 0.000   0 1.795
CCLP67 30/10/2014 Call 11.000 0.001 0.001 0.000   0 0.001
CCLP77 30/10/2014 Put 11.000 2.045 2.045 0.000   0 2.045
CCLNZ7 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
CCLP17 30/10/2014 Put 11.250 2.295 2.295 0.000   0 2.295
CCLU27 30/10/2014 Call 11.260            
CCLU37 30/10/2014 Put 11.260            
CCLRJ7 30/10/2014 Call 11.500 0.000 0.000 0.000   0 0.000
CCLRK7 30/10/2014 Put 11.500 2.545 2.545 0.000   0 2.545
CCLU57 30/10/2014 Call 11.510            
CCLU47 30/10/2014 Put 11.510            
CCLTD7 30/10/2014 Call 11.760 0.000 0.000 0.000   0 0.000
CCLTE7 30/10/2014 Put 11.760 2.755 2.755 0.000   260 2.755
CCLU67 30/10/2014 Call 12.010            
CCLU77 30/10/2014 Put 12.010            
CCLU97 30/10/2014 Call 12.260            
CCLU87 30/10/2014 Put 12.260            
CCLT97 30/10/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLTA7 30/10/2014 Put 15.510 6.485 6.485 6.400 20 80 6.485
CCLRR7 27/11/2014 Call 7.500 1.655 1.655 0.000   0 1.655
CCLRS7 27/11/2014 Put 7.500 0.030 0.030 0.000   0 0.030
CCLQ37 27/11/2014 Call 7.750 1.410 1.410 0.000   0 1.410
CCLQ47 27/11/2014 Put 7.750 0.035 0.035 0.000   50 0.035
CCLQB7 27/11/2014 Call 8.000 1.160 1.160 0.000   0 1.160
CCLQC7 27/11/2014 Put 8.000 0.050 0.050 0.000   65 0.050
CCLPQ7 27/11/2014 Call 8.250 0.910 0.910 0.000   0 0.910
CCLPR7 27/11/2014 Put 8.250 0.080 0.080 0.075 20 60 0.080
CCLQ77 27/11/2014 Call 8.500 0.675 0.675 0.000   0 0.675
CCLQ87 27/11/2014 Put 8.500 0.125 0.125 0.000   0 0.125
CCLQD7 27/11/2014 Call 8.750 0.475 0.475 0.000   0 0.475
CCLQE7 27/11/2014 Put 8.750 0.200 0.200 0.000   30 0.200
CCLPU7 27/11/2014 Call 9.000 0.325 0.325 0.000   0 0.325
CCLPV7 27/11/2014 Put 9.000 0.305 0.305 0.000   578 0.305
CCLPW7 27/11/2014 Call 9.250 0.210 0.210 0.000   1,000 0.210
CCLPX7 27/11/2014 Put 9.250 0.450 0.450 0.000   1,075 0.450
CCLQ57 27/11/2014 Call 9.500 0.130 0.130 0.000   300 0.130
CCLQ67 27/11/2014 Put 9.500 0.625 0.625 0.000   60 0.625
CCLQF7 27/11/2014 Call 9.750 0.080 0.080 0.000   300 0.080
CCLQG7 27/11/2014 Put 9.750 0.830 0.830 0.845 50 50 0.830
CCLPO7 27/11/2014 Call 10.000 0.050 0.050 0.000   2,700 0.050
CCLPP7 27/11/2014 Put 10.000 1.055 1.055 0.000   0 1.055
CCLT27 27/11/2014 Call 10.010 0.050 0.050 0.000   0 0.050
CCLT17 27/11/2014 Put 10.010 1.030 1.030 0.000   0 1.030
CCLPY7 27/11/2014 Call 10.250 0.035 0.035 0.000   0 0.035
CCLPZ7 27/11/2014 Put 10.250 1.300 1.300 0.000   0 1.300
CCLT37 27/11/2014 Call 10.260 0.035 0.035 0.000   0 0.035
CCLT47 27/11/2014 Put 10.260 1.265 1.265 0.000   0 1.265
CCLQ17 27/11/2014 Call 10.500 0.020 0.020 0.000   1,711 0.020
CCLQ27 27/11/2014 Put 10.500 1.545 1.545 0.000   0 1.545
CCLT67 27/11/2014 Call 10.510 0.020 0.020 0.000   0 0.020
CCLT57 27/11/2014 Put 10.510 1.505 1.505 0.000   0 1.505
CCLQ97 27/11/2014 Call 10.750 0.015 0.015 0.000   600 0.015
CCLQA7 27/11/2014 Put 10.750 1.795 1.795 0.000   0 1.795
CCLPS7 27/11/2014 Call 11.000 0.010 0.010 0.000   0 0.010
CCLPT7 27/11/2014 Put 11.000 2.045 2.045 0.000   0 2.045
CCLTJ7 27/11/2014 Call 11.010 0.010 0.010 0.000   0 0.010
CCLTK7 27/11/2014 Put 11.010 1.995 1.995 0.000   0 1.995
CCLPM7 27/11/2014 Call 11.250 0.006 0.006 0.000   0 0.006
CCLPN7 27/11/2014 Put 11.250 2.295 2.295 0.000   0 2.295
CCLTF7 27/11/2014 Call 11.260 0.006 0.006 0.000   0 0.006
CCLTG7 27/11/2014 Put 11.260 2.240 2.240 0.000   0 2.240
CCLRL7 27/11/2014 Call 11.500 0.004 0.004 0.000   0 0.004
CCLRM7 27/11/2014 Put 11.500 2.545 2.545 0.000   0 2.545
CCLTI7 27/11/2014 Call 11.510 0.004 0.004 0.000   0 0.004
CCLTH7 27/11/2014 Put 11.510 2.485 2.485 0.000   0 2.485
CCLTL7 27/11/2014 Call 12.010 0.001 0.001 0.000   0 0.001
CCLTM7 27/11/2014 Put 12.010 2.980 2.980 0.000   0 2.980
CCLTO7 27/11/2014 Call 13.010 0.000 0.000 0.000   0 0.000
CCLTN7 27/11/2014 Put 13.010 3.970 3.970 0.000   0 3.970
CCLTP7 27/11/2014 Call 14.510 0.000 0.000 0.000   0 0.000
CCLTQ7 27/11/2014 Put 14.510 5.460 5.460 0.000   0 5.460
CCLJU7 18/12/2014 Call 7.220 1.935 1.935 0.000   0 1.935
CCLJV7 18/12/2014 Put 7.220 0.030 0.030 0.000   0 0.030
CCLJW7 18/12/2014 Call 7.460 1.695 1.695 0.000   0 1.695
CCLJX7 18/12/2014 Put 7.460 0.035 0.035 0.000   0 0.035
CCLJY7 18/12/2014 Call 7.710 1.445 1.445 0.000   0 1.445
CCLJZ7 18/12/2014 Put 7.710 0.045 0.045 0.000   225 0.045
CCLG77 18/12/2014 Call 7.960 1.200 1.200 0.000   0 1.200
CCLG87 18/12/2014 Put 7.960 0.070 0.070 0.000   855 0.070
CCLG57 18/12/2014 Call 8.210 0.965 0.965 0.000   0 0.965
CCLG67 18/12/2014 Put 8.210 0.105 0.105 0.000   550 0.105
CCLGL7 18/12/2014 Call 8.460 0.745 0.745 0.000   0 0.745
CCLGM7 18/12/2014 Put 8.460 0.155 0.155 0.000   40 0.155
CCLGN7 18/12/2014 Call 8.710 0.560 0.560 0.000   0 0.560
CCLGO7 18/12/2014 Put 8.710 0.230 0.230 0.210 110 235 0.230
CCLG97 18/12/2014 Call 8.960 0.400 0.400 0.000   0 0.400
CCLGK7 18/12/2014 Put 8.960 0.330 0.330 0.000   124 0.330
CCLBT7 18/12/2014 Call 9.210 0.280 0.280 0.000   463 0.280
CCLBU7 18/12/2014 Put 9.210 0.460 0.460 0.000   526 0.460
CCLRU9 18/12/2014 Call 9.460 0.190 0.190 0.000   10 0.190
CCLRV9 18/12/2014 Put 9.460 0.625 0.625 0.000   500 0.625
CCLZO9 18/12/2014 Call 9.470 0.185 0.185 0.000   110 0.185
CCLZN9 18/12/2014 Put 9.470 0.615 0.615 0.500 150 600 0.615
CCLXC9 18/12/2014 Call 9.710 0.125 0.125 0.000   1,150 0.125
CCLXD9 18/12/2014 Put 9.710 0.820 0.820 0.000   125 0.820
CCLQ19 18/12/2014 Call 9.960 0.080 0.080 0.000   306 0.080
CCLQ29 18/12/2014 Put 9.960 1.040 1.040 0.000   209 1.040
CCLZL9 18/12/2014 Call 9.970 0.080 0.080 0.000   515 0.080
CCLZM9 18/12/2014 Put 9.970 1.015 1.015 0.000 150 610 1.015
CCLSL9 18/12/2014 Call 10.200 0.055 0.055 0.000   256 0.055
CCLSM9 18/12/2014 Put 10.200 1.260 1.260 0.000   6 1.260
CCLD47 18/12/2014 Call 10.210 0.050 0.050 0.000   0 0.050
CCLD57 18/12/2014 Put 10.210 1.230 1.230 0.000   40 1.230
CCLCZ8 18/12/2014 Call 10.450 0.035 0.035 0.000   262 0.035
CCLD18 18/12/2014 Put 10.450 1.500 1.500 1.415 40 90 1.500
CCLZK9 18/12/2014 Call 10.460 0.035 0.035 0.000   0 0.035
CCLZJ9 18/12/2014 Put 10.460 1.460 1.460 0.000   95 1.460
CCLSB9 18/12/2014 Call 10.700 0.025 0.025 0.000   0 0.025
CCLSC9 18/12/2014 Put 10.700 1.750 1.750 1.765 5 25 1.750
CCLD67 18/12/2014 Call 10.710 0.025 0.025 0.000   70 0.025
CCLD77 18/12/2014 Put 10.710 1.700 1.700 0.000   200 1.700
CCLDK8 18/12/2014 Call 10.950 0.015 0.015 0.000   750 0.015
CCLDL8 18/12/2014 Put 10.950 1.995 1.995 0.000   40 1.995
CCLZH9 18/12/2014 Call 10.960 0.015 0.015 0.000   85 0.015
CCLZI9 18/12/2014 Put 10.960 1.940 1.940 0.000   2,700 1.940
CCLSJ9 18/12/2014 Call 11.200 0.010 0.010 0.000   0 0.010
CCLSK9 18/12/2014 Put 11.200 2.245 2.245 0.000   97 2.245
CCLC47 18/12/2014 Call 11.210 0.010 0.010 0.000   0 0.010
CCLC57 18/12/2014 Put 11.210 2.180 2.180 0.000   200 2.180
CCLD28 18/12/2014 Call 11.450 0.006 0.006 0.000   70 0.006
CCLD38 18/12/2014 Put 11.450 2.495 2.495 0.000   129 2.495
CCLC37 18/12/2014 Call 11.460 0.006 0.006 0.000   0 0.006
CCLC27 18/12/2014 Put 11.460 2.425 2.425 0.000   191 2.425
CCLSD9 18/12/2014 Call 11.700 0.004 0.004 0.000   0 0.004
CCLSE9 18/12/2014 Put 11.700 2.745 2.745 0.000   10 2.745
CCLBZ7 18/12/2014 Call 11.710 0.004 0.004 0.000   0 0.004
CCLC17 18/12/2014 Put 11.710 2.670 2.670 0.000   150 2.670
CCLDM8 18/12/2014 Call 11.950 0.002 0.002 0.000   207 0.002
CCLDN8 18/12/2014 Put 11.950 2.995 2.995 0.000   45 2.995
CCLZG9 18/12/2014 Call 11.960 0.002 0.002 0.000   30 0.002
CCLZF9 18/12/2014 Put 11.960 2.920 2.920 0.000   176 2.920
CCLSH9 18/12/2014 Call 12.190 0.002 0.002 0.000   183 0.002
CCLSI9 18/12/2014 Put 12.190 3.235 3.235 0.000   0 3.235
CCLD87 18/12/2014 Call 12.200 0.001 0.001 0.000   0 0.001
CCLD97 18/12/2014 Put 12.200 3.155 3.155 0.000   135 3.155
CCLD48 18/12/2014 Call 12.440 0.001 0.001 0.000   122 0.001
CCLD58 18/12/2014 Put 12.440 3.485 3.485 0.000   50 3.485
CCLZD9 18/12/2014 Call 12.450 0.001 0.001 0.000   0 0.001
CCLZE9 18/12/2014 Put 12.450 3.405 3.405 0.000   2,200 3.405
CCLSF9 18/12/2014 Call 12.690 0.001 0.001 0.000   70 0.001
CCLSG9 18/12/2014 Put 12.690 3.735 3.735 0.000   0 3.735
CCLDL7 18/12/2014 Call 12.700 0.001 0.001 0.000   0 0.001
CCLDK7 18/12/2014 Put 12.700 3.650 3.650 0.000   20 3.650
CCLDO8 18/12/2014 Call 12.940 0.000 0.000 0.000   250 0.000
CCLDP8 18/12/2014 Put 12.940 3.985 3.985 0.000   0 3.985
CCLM87 18/12/2014 Call 12.950 0.000 0.000 0.000   0 0.000
CCLM97 18/12/2014 Put 12.950 3.900 3.900 0.000   0 3.900
CCLSN9 18/12/2014 Call 13.190 0.000 0.000 0.000   100 0.000
CCLTN9 18/12/2014 Put 13.190 4.235 4.235 0.000   0 4.235
CCLD68 18/12/2014 Call 13.440 0.000 0.000 0.000   300 0.000
CCLD78 18/12/2014 Put 13.440 4.485 4.485 0.000   0 4.485
CCLD88 18/12/2014 Call 13.940 0.000 0.000 0.000   40 0.000
CCLD98 18/12/2014 Put 13.940 4.985 4.985 0.000   270 4.985
CCLDQ8 18/12/2014 Call 14.430 0.000 0.000 0.000   40 0.000
CCLDR8 18/12/2014 Put 14.430 5.475 5.475 0.000   0 5.475
CCLE18 18/12/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLE28 18/12/2014 Put 14.930 5.975 5.975 0.000   0 5.975
CCLSM7 29/01/2015 Call 7.500 1.655 1.655 0.000   0 1.655
CCLSN7 29/01/2015 Put 7.500 0.050 0.050 0.000   450 0.050
CCLS67 29/01/2015 Call 7.750 1.410 1.410 0.000   0 1.410
CCLS77 29/01/2015 Put 7.750 0.070 0.070 0.000   0 0.070
CCLSW7 29/01/2015 Call 8.000 1.165 1.165 0.000   0 1.165
CCLSX7 29/01/2015 Put 8.000 0.100 0.100 0.000   0 0.100
CCLSI7 29/01/2015 Call 8.250 0.945 0.945 0.000   0 0.945
CCLSJ7 29/01/2015 Put 8.250 0.135 0.135 0.000   0 0.135
CCLSK7 29/01/2015 Call 8.500 0.745 0.745 0.000   0 0.745
CCLSL7 29/01/2015 Put 8.500 0.195 0.195 0.000   0 0.195
CCLS87 29/01/2015 Call 8.750 0.575 0.575 0.000   0 0.575
CCLS97 29/01/2015 Put 8.750 0.270 0.270 0.000   0 0.270
CCLSY7 29/01/2015 Call 9.000 0.430 0.430 0.000   0 0.430
CCLSZ7 29/01/2015 Put 9.000 0.380 0.380 0.000   100 0.380
CCLSG7 29/01/2015 Call 9.250 0.315 0.315 0.000   0 0.315
CCLSH7 29/01/2015 Put 9.250 0.520 0.520 0.000   0 0.520
CCLSC7 29/01/2015 Call 9.500 0.220 0.220 0.000   0 0.220
CCLSD7 29/01/2015 Put 9.500 0.685 0.685 0.000   0 0.685
CCLSU7 29/01/2015 Call 9.750 0.155 0.155 0.000   229 0.155
CCLSV7 29/01/2015 Put 9.750 0.875 0.875 0.000   2,330 0.875
CCLSQ7 29/01/2015 Call 10.000 0.105 0.105 0.000   0 0.105
CCLSR7 29/01/2015 Put 10.000 1.090 1.090 1.105 50 0 1.090
CCLSE7 29/01/2015 Call 10.250 0.070 0.070 0.000   2,330 0.070
CCLSF7 29/01/2015 Put 10.250 1.320 1.320 0.000   0 1.320
CCLSA7 29/01/2015 Call 10.500 0.050 0.050 0.000   0 0.050
CCLSB7 29/01/2015 Put 10.500 1.555 1.555 0.000   0 1.555
CCLSS7 29/01/2015 Call 10.750 0.040 0.040 0.000   0 0.040
CCLST7 29/01/2015 Put 10.750 1.800 1.800 0.000   0 1.800
CCLSO7 29/01/2015 Call 11.000 0.030 0.030 0.000   0 0.030
CCLSP7 29/01/2015 Put 11.000 2.045 2.045 0.000   0 2.045
CCLTB7 29/01/2015 Call 11.250 0.025 0.025 0.000   0 0.025
CCLTC7 29/01/2015 Put 11.250 2.295 2.295 0.000   0 2.295
CCLTV7 29/01/2015 Call 11.500 0.020 0.020 0.000   0 0.020
CCLTW7 29/01/2015 Put 11.500 2.545 2.545 0.000   0 2.545
CCLMT7 26/03/2015 Call 0.010 8.805 8.805 0.000   5,613 8.805
CCLK57 26/03/2015 Call 7.250 1.905 1.905 0.000   0 1.905
CCLK67 26/03/2015 Put 7.250 0.080 0.080 0.000   0 0.080
CCLK37 26/03/2015 Call 7.500 1.660 1.660 0.000   0 1.660
CCLK47 26/03/2015 Put 7.500 0.105 0.105 0.000   15 0.105
CCLK17 26/03/2015 Call 7.750 1.420 1.420 0.000   0 1.420
CCLK27 26/03/2015 Put 7.750 0.145 0.145 0.000   0 0.145
CCLGV7 26/03/2015 Call 8.000 1.195 1.195 0.000   0 1.195
CCLGW7 26/03/2015 Put 8.000 0.195 0.195 0.000   75 0.195
CCLGP7 26/03/2015 Call 8.250 0.990 0.990 0.000   0 0.990
CCLGQ7 26/03/2015 Put 8.250 0.255 0.255 0.000   0 0.255
CCLGT7 26/03/2015 Call 8.500 0.805 0.805 0.000   0 0.805
CCLGU7 26/03/2015 Put 8.500 0.330 0.330 0.000   0 0.330
CCLGR7 26/03/2015 Call 8.750 0.635 0.635 0.000   0 0.635
CCLGS7 26/03/2015 Put 8.750 0.425 0.425 0.000   0 0.425
CCLXV9 26/03/2015 Call 9.000 0.495 0.495 0.000   482 0.495
CCLXW9 26/03/2015 Put 9.000 0.550 0.550 0.000   265 0.550
CCLKZ7 26/03/2015 Call 9.010 0.405 0.405 0.000   0 0.405
CCLL17 26/03/2015 Put 9.010 0.545 0.545 0.000   0 0.545
CCLDM7 26/03/2015 Call 9.250 0.380 0.380 0.000   510 0.380
CCLDN7 26/03/2015 Put 9.250 0.695 0.695 0.000   439 0.695
CCLL37 26/03/2015 Call 9.260 0.305 0.305 0.000   0 0.305
CCLL27 26/03/2015 Put 9.260 0.690 0.690 0.000   1,200 0.690
CCLRW9 26/03/2015 Call 9.500 0.285 0.285 0.000   562 0.285
CCLRX9 26/03/2015 Put 9.500 0.860 0.860 0.000   110 0.860
CCLL47 26/03/2015 Call 9.510 0.230 0.230 0.000   0 0.230
CCLL57 26/03/2015 Put 9.510 0.855 0.855 0.000   0 0.855
CCLCR7 26/03/2015 Call 9.750 0.210 0.210 0.000   650 0.210
CCLCS7 26/03/2015 Put 9.750 1.045 1.045 1.020 40 200 1.045
CCLL77 26/03/2015 Call 9.760 0.170 0.170 0.000   0 0.170
CCLL67 26/03/2015 Put 9.760 1.040 1.040 0.000   50 1.040
CCLPW9 26/03/2015 Call 9.980 0.155 0.155 0.000   408 0.155
CCLPX9 26/03/2015 Put 9.980 1.230 1.230 1.190 30 264 1.230
CCLL87 26/03/2015 Call 9.990 0.130 0.130 0.000   0 0.130
CCLL97 26/03/2015 Put 9.990 1.225 1.225 0.000   0 1.225
CCLCJ7 26/03/2015 Call 10.250 0.110 0.110 0.000   604 0.110
CCLCK7 26/03/2015 Put 10.250 1.465 1.465 0.000   10 1.465
CCLTU7 26/03/2015 Call 10.260 0.090 0.090 0.000   0 0.090
CCLTT7 26/03/2015 Put 10.260 1.460 1.460 0.000   0 1.460
CCLNN9 26/03/2015 Call 10.480 0.085 0.085 0.000   0 0.085
CCLNO9 26/03/2015 Put 10.480 1.680 1.680 0.000   60 1.680
CCLDX7 26/03/2015 Call 10.490 0.070 0.070 0.000   0 0.070
CCLDW7 26/03/2015 Put 10.490 1.670 1.670 0.000   0 1.670
CCLCP7 26/03/2015 Call 10.750 0.060 0.060 0.000   0 0.060
CCLCQ7 26/03/2015 Put 10.750 1.935 1.935 0.000   50 1.935
CCLDU7 26/03/2015 Call 10.760 0.050 0.050 0.000   0 0.050
CCLDV7 26/03/2015 Put 10.760 1.925 1.925 0.000   0 1.925
CCLMY9 26/03/2015 Call 10.980 0.045 0.045 0.000   300 0.045
CCLMZ9 26/03/2015 Put 10.980 2.155 2.155 0.000   0 2.155
CCLDT7 26/03/2015 Call 10.990 0.040 0.040 0.000   0 0.040
CCLDS7 26/03/2015 Put 10.990 2.145 2.145 0.000   130 2.145
CCLCL7 26/03/2015 Call 11.250 0.035 0.035 0.000   150 0.035
CCLCM7 26/03/2015 Put 11.250 2.420 2.420 0.000   0 2.420
CCLDQ7 26/03/2015 Call 11.260 0.030 0.030 0.000   0 0.030
CCLDR7 26/03/2015 Put 11.260 2.405 2.405 0.000   175 2.405
CCLN19 26/03/2015 Call 11.480 0.030 0.030 0.000   40 0.030
CCLN29 26/03/2015 Put 11.480 2.645 2.645 0.000   1,088 2.645
CCLDP7 26/03/2015 Call 11.490 0.025 0.025 0.000   0 0.025
CCLDO7 26/03/2015 Put 11.490 2.630 2.630 0.000   40 2.630
CCLCH7 26/03/2015 Call 11.750 0.025 0.025 0.000   0 0.025
CCLCI7 26/03/2015 Put 11.750 2.910 2.910 0.000   0 2.910
CCLKY7 26/03/2015 Call 11.760 0.025 0.025 0.000   0 0.025
CCLKX7 26/03/2015 Put 11.760 2.895 2.895 0.000   401 2.895
CCLMW9 26/03/2015 Call 11.980 0.025 0.025 0.000   0 0.025
CCLMX9 26/03/2015 Put 11.980 3.135 3.135 0.000   0 3.135
CCLCN7 26/03/2015 Call 12.250 0.020 0.020 0.000   19 0.020
CCLCO7 26/03/2015 Put 12.250 3.400 3.400 0.000   0 3.400
CCLLG9 26/03/2015 Call 12.470 0.015 0.015 0.000   0 0.015
CCLLH9 26/03/2015 Put 12.470 3.620 3.620 0.000   0 3.620
CCLCF7 26/03/2015 Call 12.750 0.015 0.015 0.000   0 0.015
CCLCG7 26/03/2015 Put 12.750 3.895 3.895 0.000   0 3.895
CCLLM7 26/03/2015 Call 12.760 0.010 0.010 0.000   0 0.010
CCLLN7 26/03/2015 Put 12.760 3.880 3.880 0.000   226 3.880
CCLL69 26/03/2015 Call 12.970 0.010 0.010 0.000   0 0.010
CCLL79 26/03/2015 Put 12.970 4.110 4.110 0.000   0 4.110
CCLM67 26/03/2015 Call 12.980 0.010 0.010 0.000   0 0.010
CCLM77 26/03/2015 Put 12.980 4.095 4.095 0.000   0 4.095
CCLE37 26/03/2015 Call 13.250 0.007 0.007 0.000   0 0.007
CCLE47 26/03/2015 Put 13.250 4.390 4.390 0.000   0 4.390
CCLK97 25/06/2015 Call 6.970 2.180 2.180 0.000   0 2.180
CCLKA7 25/06/2015 Put 6.970 0.100 0.100 0.000   0 0.100
CCLK77 25/06/2015 Call 7.460 1.695 1.695 0.000   0 1.695
CCLK87 25/06/2015 Put 7.460 0.155 0.155 0.000   0 0.155
CCLQT7 25/06/2015 Call 7.710 1.470 1.470 0.000   0 1.470
CCLQU7 25/06/2015 Put 7.710 0.195 0.195 0.000   150 0.195
CCLGZ7 25/06/2015 Call 7.960 1.270 1.270 0.000   0 1.270
CCLI17 25/06/2015 Put 7.960 0.250 0.250 0.000   0 0.250
CCLQH7 25/06/2015 Call 8.210 1.085 1.085 0.000   0 1.085
CCLQI7 25/06/2015 Put 8.210 0.315 0.315 0.000   180 0.315
CCLGX7 25/06/2015 Call 8.460 0.910 0.910 0.000   5,028 0.910
CCLGY7 25/06/2015 Put 8.460 0.390 0.390 0.000   30 0.390
CCLQV7 25/06/2015 Call 8.710 0.750 0.750 0.000   0 0.750
CCLQW7 25/06/2015 Put 8.710 0.485 0.485 0.000   0 0.485
CCLYB9 25/06/2015 Call 8.960 0.610 0.610 0.000   0 0.610
CCLYC9 25/06/2015 Put 8.960 0.600 0.600 0.000   20 0.600
CCLQJ7 25/06/2015 Call 9.210 0.495 0.495 0.000   0 0.495
CCLQK7 25/06/2015 Put 9.210 0.730 0.730 0.000   1,000 0.730
CCLRY9 25/06/2015 Call 9.460 0.395 0.395 0.000   0 0.395
CCLRZ9 25/06/2015 Put 9.460 0.880 0.880 0.000   1,030 0.880
CCLQR7 25/06/2015 Call 9.710 0.310 0.310 0.000   1,000 0.310
CCLQS7 25/06/2015 Put 9.710 1.050 1.050 0.000   0 1.050
CCLQ39 25/06/2015 Call 9.960 0.245 0.245 0.000   0 0.245
CCLQ49 25/06/2015 Put 9.960 1.235 1.235 1.165 5 45 1.235
CCLQL7 25/06/2015 Call 10.200 0.195 0.195 0.000   0 0.195
CCLQM7 25/06/2015 Put 10.200 1.425 1.425 0.000   0 1.425
CCLNP9 25/06/2015 Call 10.450 0.150 0.150 0.000   0 0.150
CCLNQ9 25/06/2015 Put 10.450 1.645 1.645 0.000   0 1.645
CCLQP7 25/06/2015 Call 10.700 0.115 0.115 0.000   0 0.115
CCLQQ7 25/06/2015 Put 10.700 1.880 1.880 0.000   0 1.880
CCLK48 25/06/2015 Call 10.950 0.090 0.090 0.000   0 0.090
CCLK58 25/06/2015 Put 10.950 2.120 2.120 0.000   10 2.120
CCLQN7 25/06/2015 Call 11.200 0.070 0.070 0.000   0 0.070
CCLQO7 25/06/2015 Put 11.200 2.365 2.365 0.000   0 2.365
CCLJM8 25/06/2015 Call 11.450 0.050 0.050 0.000   0 0.050
CCLJN8 25/06/2015 Put 11.450 2.615 2.615 0.000   0 2.615
CCLJO8 25/06/2015 Call 11.950 0.030 0.030 0.000   0 0.030
CCLJP8 25/06/2015 Put 11.950 3.105 3.105 0.000   54 3.105
CCLJW8 25/06/2015 Call 12.440 0.020 0.020 0.000   0 0.020
CCLJX8 25/06/2015 Put 12.440 3.590 3.590 0.000   25 3.590
CCLJQ8 25/06/2015 Call 12.940 0.010 0.010 0.000   0 0.010
CCLJR8 25/06/2015 Put 12.940 4.085 4.085 0.000   0 4.085
CCLJI8 25/06/2015 Call 13.440 0.005 0.005 0.000   0 0.005
CCLJJ8 25/06/2015 Put 13.440 4.575 4.575 0.000   0 4.575
CCLKB7 24/09/2015 Call 7.000 2.150 2.150 0.000   0 2.150
CCLKC7 24/09/2015 Put 7.000 0.135 0.135 0.000   0 0.135
CCLI47 24/09/2015 Call 7.500 1.655 1.655 0.000   0 1.655
CCLI57 24/09/2015 Put 7.500 0.250 0.250 0.000   0 0.250
CCLI67 24/09/2015 Call 8.000 1.250 1.250 0.000   0 1.250
CCLI77 24/09/2015 Put 8.000 0.410 0.410 0.000   0 0.410
CCLI27 24/09/2015 Call 8.500 0.925 0.925 0.000   0 0.925
CCLI37 24/09/2015 Put 8.500 0.620 0.620 0.000   30 0.620
CCLXY9 24/09/2015 Call 9.000 0.670 0.670 0.000 60 60 0.670
CCLXZ9 24/09/2015 Put 9.000 0.890 0.890 0.000   0 0.890
CCLS19 24/09/2015 Call 9.500 0.470 0.470 0.000   0 0.470
CCLS29 24/09/2015 Put 9.500 1.200 1.200 0.000 60 60 1.200
CCLEQ9 24/09/2015 Call 10.000 0.325 0.325 0.000   0 0.325
CCLER9 24/09/2015 Put 10.000 1.555 1.555 0.000   30 1.555
CCLEG9 24/09/2015 Call 10.500 0.220 0.220 0.000   0 0.220
CCLEH9 24/09/2015 Put 10.500 1.950 1.950 0.000   0 1.950
CCLEO9 24/09/2015 Call 11.000 0.145 0.145 0.000   0 0.145
CCLEP9 24/09/2015 Put 11.000 2.370 2.370 0.000   0 2.370
CCLE99 24/09/2015 Call 11.500 0.095 0.095 0.000   0 0.095
CCLEF9 24/09/2015 Put 11.500 2.810 2.810 0.000   0 2.810
CCLE59 24/09/2015 Call 12.000 0.060 0.060 0.000   0 0.060
CCLE69 24/09/2015 Put 12.000 3.270 3.270 0.000   1,095 3.270
CCLEM9 24/09/2015 Call 12.500 0.035 0.035 0.000   10 0.035
CCLEN9 24/09/2015 Put 12.500 3.735 3.735 0.000   0 3.735
CCLE39 24/09/2015 Call 13.000 0.020 0.020 0.000   0 0.020
CCLE49 24/09/2015 Put 13.000 4.210 4.210 0.000   0 4.210
CCLEI9 24/09/2015 Call 13.500 0.015 0.015 0.000   0 0.015
CCLEJ9 24/09/2015 Put 13.500 4.690 4.690 0.000   0 4.690
CCLT77 17/12/2015 Call 6.970 2.180 2.180 0.000   0 2.180
CCLT87 17/12/2015 Put 6.970 0.015 0.015 0.000   0 0.015
CCLR87 17/12/2015 Call 7.460 1.690 1.690 0.000   0 1.690
CCLR97 17/12/2015 Put 7.460 0.055 0.055 0.000   0 0.055
CCLR47 17/12/2015 Call 7.960 1.225 1.225 0.000   0 1.225
CCLR57 17/12/2015 Put 7.960 0.150 0.150 0.000   0 0.150
CCLRF7 17/12/2015 Call 8.460 0.880 0.880 0.000   0 0.880
CCLRG7 17/12/2015 Put 8.460 0.325 0.325 0.000   0 0.325
CCLR27 17/12/2015 Call 8.960 0.615 0.615 0.000   0 0.615
CCLR37 17/12/2015 Put 8.960 0.585 0.585 0.000   0 0.585
CCLS39 17/12/2015 Call 9.460 0.410 0.410 0.000   0 0.410
CCLS49 17/12/2015 Put 9.460 0.925 0.925 0.000   70 0.925
CCLQ59 17/12/2015 Call 9.960 0.270 0.270 0.000   0 0.270
CCLQ69 17/12/2015 Put 9.960 1.325 1.325 0.000   45 1.325
CCLQZ7 17/12/2015 Call 10.450 0.170 0.170 0.000   0 0.170
CCLR17 17/12/2015 Put 10.450 1.755 1.755 0.000   0 1.755
CCLR67 17/12/2015 Call 10.950 0.105 0.105 0.000   0 0.105
CCLR77 17/12/2015 Put 10.950 2.215 2.215 0.000   0 2.215
CCLQX7 17/12/2015 Call 11.450 0.060 0.060 0.000   0 0.060
CCLQY7 17/12/2015 Put 11.450 2.690 2.690 0.000   0 2.690
CCLTX7 17/12/2015 Call 11.950 0.035 0.035 0.000   0 0.035
CCLTY7 17/12/2015 Put 11.950 3.170 3.170 0.000   0 3.170
CCLYK8 17/12/2015 Call 12.440 0.020 0.020 0.000   9 0.020
CCLYL8 17/12/2015 Put 12.440 3.645 3.645 0.000   0 3.645
CCLY19 23/06/2016 Call 9.000 0.880 0.880 0.000   0 0.880
CCLY29 23/06/2016 Put 9.000 0.960 0.960 0.000   260 0.960
CCLS59 23/06/2016 Call 9.500 0.695 0.695 0.000   0 0.695
CCLS69 23/06/2016 Put 9.500 1.320 1.320 0.000   20 1.320
CCLV89 22/12/2016 Call 10.000 0.450 0.450 0.000   85 0.450
CCLV99 22/12/2016 Put 10.000 1.825 1.825 0.000   0 1.825
CCLMX7 22/12/2016 Call 10.500 0.355 0.355 0.000   0 0.355
CCLMW7 22/12/2016 Put 10.500 2.205 2.205 0.000   0 2.205
CCLMY7 22/12/2016 Call 11.000 0.280 0.280 0.000   0 0.280
CCLMZ7 22/12/2016 Put 11.000 2.610 2.610 0.000   0 2.610
CCLVC9 22/12/2016 Call 14.500 0.065 0.065 0.000   100 0.065
CCLVN9 22/12/2016 Put 14.500 5.760 5.760 0.000   0 5.760

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.