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 9.310 Up 0.010 9.280 9.320 9.280 9.320 9.250 2,232,293 Options Warrants & Structured Products CFDs  

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 2.075 2.075 0.000   0 2.065
CCLJN7 28/08/2014 Put 7.250 0.007 0.007 0.000   750 0.003
CCLJK7 28/08/2014 Call 7.500 1.825 1.825 0.000   0 1.820
CCLJL7 28/08/2014 Put 7.500 0.015 0.015 0.000   471 0.008
CCLJI7 28/08/2014 Call 7.750 1.575 1.575 0.000   0 1.575
CCLJJ7 28/08/2014 Put 7.750 0.020 0.020 0.000   0 0.015
CCLFQ7 28/08/2014 Call 8.000 1.330 1.330 0.000   20 1.325
CCLFR7 28/08/2014 Put 8.000 0.030 0.030 0.000   476 0.025
CCLFO7 28/08/2014 Call 8.250 1.085 1.085 0.000   0 1.085
CCLFP7 28/08/2014 Put 8.250 0.035 0.035 0.000   849 0.035
CCLFK7 28/08/2014 Call 8.500 0.845 0.845 0.000   0 0.845
CCLFL7 28/08/2014 Put 8.500 0.055 0.055 0.000   1,460 0.055
CCLFM7 28/08/2014 Call 8.750 0.615 0.615 0.000   0 0.620
CCLFN7 28/08/2014 Put 8.750 0.085 0.085 0.000   1,470 0.090
CCLFS7 28/08/2014 Call 9.000 0.415 0.415 0.410 200 100 0.415
CCLFT7 28/08/2014 Put 9.000 0.150 0.150 0.135 1,850 1,870 0.160
CCLKE7 28/08/2014 Call 9.010 0.275 0.275 0.000   0 0.275
CCLKD7 28/08/2014 Put 9.010 0.155 0.155 0.000   878 0.160
CCLBK7 28/08/2014 Call 9.250 0.255 0.255 0.000   290 0.255
CCLBL7 28/08/2014 Put 9.250 0.270 0.270 0.000   1,252 0.275
CCLKF7 28/08/2014 Call 9.260 0.155 0.155 0.000   182 0.155
CCLKG7 28/08/2014 Put 9.260 0.275 0.275 0.000   600 0.280
CCLYL9 28/08/2014 Call 9.500 0.140 0.140 0.105 140 1,299 0.145
CCLYM9 28/08/2014 Put 9.500 0.445 0.445 0.000   1,398 0.455
CCLKI7 28/08/2014 Call 9.510 0.080 0.080 0.000   304 0.080
CCLKH7 28/08/2014 Put 9.510 0.450 0.450 0.000   810 0.460
CCLZ39 28/08/2014 Call 9.750 0.075 0.075 0.050 300 139 0.080
CCLZ49 28/08/2014 Put 9.750 0.665 0.665 0.000   186 0.675
CCLRT7 28/08/2014 Call 9.760 0.040 0.040 0.000   0 0.040
CCLRU7 28/08/2014 Put 9.760 0.670 0.670 0.000   120 0.680
CCLYX9 28/08/2014 Call 10.000 0.040 0.040 0.000   2,527 0.040
CCLYZ9 28/08/2014 Put 10.000 0.905 0.905 0.000   3,373 0.915
CCLKJ7 28/08/2014 Call 10.010 0.020 0.020 0.000   4,379 0.025
CCLKK7 28/08/2014 Put 10.010 0.915 0.915 0.000   737 0.925
CCLYP9 28/08/2014 Call 10.250 0.020 0.020 0.000   167 0.025
CCLYQ9 28/08/2014 Put 10.250 1.150 1.150 0.000   713 1.160
CCLKM7 28/08/2014 Call 10.260 0.010 0.010 0.000   0 0.015
CCLKL7 28/08/2014 Put 10.260 1.160 1.160 0.000   100 1.170
CCLYH9 28/08/2014 Call 10.500 0.010 0.010 0.000   220 0.015
CCLYI9 28/08/2014 Put 10.500 1.400 1.400 0.000   100 1.410
CCLLZ7 28/08/2014 Call 10.510 0.006 0.006 0.000   0 0.007
CCLM17 28/08/2014 Put 10.510 1.410 1.410 0.000   230 1.420
CCLZ99 28/08/2014 Call 10.750 0.006 0.006 0.000   0 0.007
CCLZA9 28/08/2014 Put 10.750 1.650 1.650 0.000   95 1.660
CCLLR7 28/08/2014 Call 10.760 0.003 0.003 0.000   0 0.004
CCLLQ7 28/08/2014 Put 10.760 1.660 1.660 0.000   110 1.670
CCLYV9 28/08/2014 Call 11.000 0.003 0.003 0.000   0 0.004
CCLYW9 28/08/2014 Put 11.000 1.900 1.900 0.000   450 1.910
CCLMV7 28/08/2014 Call 11.010 0.002 0.002 0.000   0 0.002
CCLMU7 28/08/2014 Put 11.010 1.910 1.910 0.000   90 1.920
CCLYN9 28/08/2014 Call 11.250 0.001 0.001 0.000   0 0.002
CCLYO9 28/08/2014 Put 11.250 2.150 2.150 0.000   283 2.160
CCLYF9 28/08/2014 Call 11.500 0.001 0.001 0.000   10 0.001
CCLYG9 28/08/2014 Put 11.500 2.400 2.400 0.000   50 2.410
CCLLS7 28/08/2014 Call 11.510 0.000 0.000 0.000   0 0.001
CCLLT7 28/08/2014 Put 11.510 2.410 2.410 0.000   1,230 2.415
CCLZ79 28/08/2014 Call 11.750 0.000 0.000 0.000   0 0.000
CCLZ89 28/08/2014 Put 11.750 2.650 2.650 0.000   0 2.660
CCLYT9 28/08/2014 Call 12.000 0.000 0.000 0.000   875 0.000
CCLYU9 28/08/2014 Put 12.000 2.900 2.900 0.000   0 2.905
CCLN17 28/08/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLN27 28/08/2014 Put 12.010 2.905 2.905 0.000   451 2.915
CCLYJ9 28/08/2014 Call 12.250 0.000 0.000 0.000   0 0.000
CCLYK9 28/08/2014 Put 12.250 3.150 3.150 0.000   0 3.155
CCLN37 28/08/2014 Call 12.260 0.000 0.000 0.000   0 0.000
CCLN47 28/08/2014 Put 12.260 3.155 3.155 0.000   200 3.165
CCLZ59 28/08/2014 Call 12.500 0.000 0.000 0.000   150 0.000
CCLZ69 28/08/2014 Put 12.500 3.395 3.395 0.000   0 3.405
CCLN57 28/08/2014 Call 12.510 0.000 0.000 0.000   0 0.000
CCLN67 28/08/2014 Put 12.510 3.405 3.405 0.000   40 3.415
CCLZ19 28/08/2014 Call 12.750 0.000 0.000 0.000   0 0.000
CCLZ29 28/08/2014 Put 12.750 3.645 3.645 0.000   0 3.655
CCLYR9 28/08/2014 Call 13.000 0.000 0.000 0.000   0 0.000
CCLYS9 28/08/2014 Put 13.000 3.895 3.895 0.000   53 3.905
CCLRX7 28/08/2014 Call 13.010 0.000 0.000 0.000   0 0.000
CCLRY7 28/08/2014 Put 13.010 3.905 3.905 0.000   0 3.915
CCLZB9 28/08/2014 Call 13.250 0.000 0.000 0.000   0 0.000
CCLZC9 28/08/2014 Put 13.250 4.145 4.145 0.000   0 4.155
CCLS17 28/08/2014 Call 13.260 0.000 0.000 0.000   0 0.000
CCLRZ7 28/08/2014 Put 13.260 4.155 4.155 0.000   0 4.165
CCLS27 28/08/2014 Call 13.510 0.000 0.000 0.000   0 0.000
CCLS37 28/08/2014 Put 13.510 4.405 4.405 0.000   0 4.415
CCLRI7 28/08/2014 Call 14.010 0.000 0.000 0.000   0 0.000
CCLRH7 28/08/2014 Put 14.010 4.905 4.905 0.000   128 4.910
CCLS57 28/08/2014 Call 14.510 0.000 0.000 0.000   0 0.000
CCLS47 28/08/2014 Put 14.510 5.400 5.400 0.000   571 5.410
CCLMI7 28/08/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLMJ7 28/08/2014 Put 15.510 6.400 6.400 6.400 51 115 6.410
CCLMS7 25/09/2014 Call 0.010 9.105 9.105 0.000   0 9.095
CCLJO7 25/09/2014 Call 7.220 2.105 2.105 0.000   0 2.095
CCLJP7 25/09/2014 Put 7.220 0.003 0.003 0.000   150 0.002
CCLJS7 25/09/2014 Call 7.460 1.865 1.865 0.000   0 1.855
CCLJT7 25/09/2014 Put 7.460 0.007 0.007 0.000   0 0.005
CCLJQ7 25/09/2014 Call 7.710 1.615 1.615 0.000   0 1.610
CCLJR7 25/09/2014 Put 7.710 0.015 0.015 0.000   0 0.010
CCLFW7 25/09/2014 Call 7.960 1.365 1.365 0.000   0 1.360
CCLFX7 25/09/2014 Put 7.960 0.025 0.025 0.000   230 0.020
CCLG37 25/09/2014 Call 8.210 1.120 1.120 0.000   0 1.115
CCLG47 25/09/2014 Put 8.210 0.040 0.040 0.000   0 0.035
CCLG17 25/09/2014 Call 8.460 0.885 0.885 0.000   0 0.880
CCLG27 25/09/2014 Put 8.460 0.065 0.065 0.000   265 0.060
CCLFY7 25/09/2014 Call 8.710 0.660 0.660 0.000   20 0.655
CCLFZ7 25/09/2014 Put 8.710 0.100 0.100 0.000 50 320 0.100
CCLFU7 25/09/2014 Call 8.960 0.460 0.460 0.000   50 0.455
CCLFV7 25/09/2014 Put 8.960 0.165 0.165 0.000   421 0.165
CCLBR7 25/09/2014 Call 9.210 0.295 0.295 0.275 10 1,000 0.290
CCLBS7 25/09/2014 Put 9.210 0.275 0.275 0.000   707 0.280
CCLMO7 25/09/2014 Call 9.220 0.245 0.245 0.000   1,833 0.240
CCLMP7 25/09/2014 Put 9.220 0.280 0.280 0.000   40 0.280
CCLXR9 25/09/2014 Call 9.460 0.175 0.175 0.000   4,891 0.170
CCLXS9 25/09/2014 Put 9.460 0.435 0.435 0.000   3,400 0.440
CCLMR7 25/09/2014 Call 9.470 0.150 0.150 0.000   154 0.145
CCLMQ7 25/09/2014 Put 9.470 0.435 0.435 0.000   480 0.440
CCLRW7 25/09/2014 Call 9.700 0.090 0.090 0.000   0 0.085
CCLRV7 25/09/2014 Put 9.700 0.620 0.620 0.000   60 0.625
CCLRS9 25/09/2014 Call 9.710 0.095 0.095 0.000   136 0.090
CCLRT9 25/09/2014 Put 9.710 0.640 0.640 0.000   325 0.645
CCLPY9 25/09/2014 Call 9.960 0.050 0.050 0.000   5,749 0.045
CCLPZ9 25/09/2014 Put 9.960 0.870 0.870 0.000   329 0.880
CCLLC9 25/09/2014 Call 10.200 0.025 0.025 0.000   608 0.025
CCLLD9 25/09/2014 Put 10.200 1.105 1.105 0.000   165 1.110
CCLD27 25/09/2014 Call 10.210 0.025 0.025 0.000   0 0.020
CCLD37 25/09/2014 Put 10.210 1.095 1.095 0.000   2,261 1.105
CCLNL9 25/09/2014 Call 10.450 0.010 0.010 0.000   800 0.010
CCLNM9 25/09/2014 Put 10.450 1.350 1.350 0.000   500 1.360
CCLDM9 25/09/2014 Call 10.700 0.005 0.005 0.000   5,350 0.004
CCLDN9 25/09/2014 Put 10.700 1.600 1.600 0.000   21 1.610
CCLQC9 25/09/2014 Call 10.710 0.005 0.005 0.000   0 0.004
CCLQB9 25/09/2014 Put 10.710 1.590 1.590 0.000   1,160 1.595
CCLUT8 25/09/2014 Call 10.950 0.002 0.002 0.000   500 0.002
CCLUU8 25/09/2014 Put 10.950 1.850 1.850 0.000   66 1.860
CCLQD9 25/09/2014 Call 10.960 0.002 0.002 0.000   0 0.002
CCLQE9 25/09/2014 Put 10.960 1.835 1.835 0.000   600 1.845
CCLDU9 25/09/2014 Call 11.200 0.001 0.001 0.000   203 0.001
CCLDV9 25/09/2014 Put 11.200 2.100 2.100 0.000   750 2.110
CCLQG9 25/09/2014 Call 11.210 0.001 0.001 0.000   0 0.001
CCLQF9 25/09/2014 Put 11.210 2.085 2.085 0.000   810 2.095
CCLTB8 25/09/2014 Call 11.450 0.000 0.000 0.000   1,746 0.000
CCLTC8 25/09/2014 Put 11.450 2.350 2.350 0.000   240 2.355
CCLBY7 25/09/2014 Call 11.460 0.000 0.000 0.000   0 0.000
CCLBX7 25/09/2014 Put 11.460 2.335 2.335 0.000   270 2.345
CCLDY9 25/09/2014 Call 11.700 0.000 0.000 0.000   708 0.000
CCLDZ9 25/09/2014 Put 11.700 2.595 2.595 0.000   208 2.605
CCLQH9 25/09/2014 Call 11.710 0.000 0.000 0.000   20 0.000
CCLQI9 25/09/2014 Put 11.710 2.580 2.580 0.000   2,414 2.590
CCLSZ8 25/09/2014 Call 11.950 0.000 0.000 0.000   0 0.000
CCLT18 25/09/2014 Put 11.950 2.845 2.845 0.000   189 2.855
CCLDO9 25/09/2014 Call 12.190 0.000 0.000 0.000   20 0.000
CCLDP9 25/09/2014 Put 12.190 3.085 3.085 0.000   0 3.095
CCLQK9 25/09/2014 Call 12.200 0.000 0.000 0.000   116 0.000
CCLQJ9 25/09/2014 Put 12.200 3.070 3.070 0.000   20 3.080
CCLSP8 25/09/2014 Call 12.440 0.000 0.000 0.000   20 0.000
CCLSQ8 25/09/2014 Put 12.440 3.335 3.335 0.000   89 3.345
CCLQT9 25/09/2014 Call 12.450 0.000 0.000 0.000   0 0.000
CCLQU9 25/09/2014 Put 12.450 3.320 3.320 0.000   568 3.330
CCLE19 25/09/2014 Call 12.690 0.000 0.000 0.000   20 0.000
CCLE29 25/09/2014 Put 12.690 3.585 3.585 0.000   0 3.595
CCLQW9 25/09/2014 Call 12.700 0.000 0.000 0.000   0 0.000
CCLQV9 25/09/2014 Put 12.700 3.570 3.570 0.000   100 3.575
CCLT28 25/09/2014 Call 12.940 0.000 0.000 0.000   35 0.000
CCLT38 25/09/2014 Put 12.940 3.835 3.835 0.000   50 3.845
CCLBV7 25/09/2014 Call 12.950 0.000 0.000 0.000   0 0.000
CCLBW7 25/09/2014 Put 12.950 3.815 3.815 0.000   530 3.825
CCLDS9 25/09/2014 Call 13.190 0.000 0.000 0.000   70 0.000
CCLDT9 25/09/2014 Put 13.190 4.085 4.085 0.000   33 4.095
CCLSR8 25/09/2014 Call 13.440 0.000 0.000 0.000   30 0.000
CCLSS8 25/09/2014 Put 13.440 4.335 4.335 0.000   64 4.345
CCLDW9 25/09/2014 Call 13.690 0.000 0.000 0.000   46 0.000
CCLDX9 25/09/2014 Put 13.690 4.585 4.585 0.000   150 4.595
CCLT68 25/09/2014 Call 13.940 0.000 0.000 0.000   0 0.000
CCLT78 25/09/2014 Put 13.940 4.835 4.835 0.000   100 4.840
CCLDQ9 25/09/2014 Call 14.180 0.000 0.000 0.000   20 0.000
CCLDR9 25/09/2014 Put 14.180 5.075 5.075 0.000   100 5.080
CCLRO7 25/09/2014 Call 14.190 0.000 0.000 0.000   0 0.000
CCLRN7 25/09/2014 Put 14.190 5.050 5.050 0.000   45 5.060
CCLST8 25/09/2014 Call 14.430 0.000 0.000 0.000   15 0.000
CCLSU8 25/09/2014 Put 14.430 5.320 5.320 0.000   150 5.330
CCLGT9 25/09/2014 Call 14.680 0.000 0.000 0.000   0 0.000
CCLGU9 25/09/2014 Put 14.680 5.570 5.570 0.000   50 5.580
CCLT48 25/09/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLT58 25/09/2014 Put 14.930 5.820 5.820 0.000   0 5.830
CCLS99 25/09/2014 Call 15.440 0.000 0.000 0.000   0 0.000
CCLSA9 25/09/2014 Put 15.440 6.295 6.295 0.000   50 6.305
CCLSV8 25/09/2014 Call 15.930 0.000 0.000 0.000   20 0.000
CCLSW8 25/09/2014 Put 15.930 6.820 6.820 6.710 50 124 6.830
CCLRP7 30/10/2014 Call 7.500 1.825 1.825 0.000   0 1.815
CCLRQ7 30/10/2014 Put 7.500 0.030 0.030 0.000   0 0.020
CCLNV7 30/10/2014 Call 7.750 1.575 1.575 0.000   0 1.565
CCLNW7 30/10/2014 Put 7.750 0.030 0.030 0.000   0 0.030
CCLNP7 30/10/2014 Call 8.000 1.325 1.325 0.000   0 1.320
CCLNQ7 30/10/2014 Put 8.000 0.040 0.040 0.000   371 0.040
CCLN97 30/10/2014 Call 8.250 1.085 1.085 0.000   0 1.075
CCLNK7 30/10/2014 Put 8.250 0.060 0.060 0.055 30 0 0.060
CCLPK7 30/10/2014 Call 8.500 0.850 0.850 0.000   0 0.845
CCLPL7 30/10/2014 Put 8.500 0.090 0.090 0.000   400 0.090
CCLNX7 30/10/2014 Call 8.750 0.645 0.645 0.000   0 0.640
CCLNY7 30/10/2014 Put 8.750 0.140 0.140 0.145 200 100 0.140
CCLNN7 30/10/2014 Call 9.000 0.465 0.465 0.000   0 0.460
CCLNO7 30/10/2014 Put 9.000 0.220 0.220 0.000   400 0.220
CCLP47 30/10/2014 Call 9.250 0.320 0.320 0.335 25 3,344 0.315
CCLP57 30/10/2014 Put 9.250 0.330 0.330 0.000   577 0.335
CCLNR7 30/10/2014 Call 9.500 0.210 0.210 0.000   100 0.205
CCLNS7 30/10/2014 Put 9.500 0.490 0.490 0.000   200 0.495
CCLN77 30/10/2014 Call 9.750 0.130 0.130 0.110 50 836 0.125
CCLN87 30/10/2014 Put 9.750 0.685 0.685 0.000   0 0.695
CCLP87 30/10/2014 Call 10.000 0.075 0.075 0.000   365 0.075
CCLP97 30/10/2014 Put 10.000 0.915 0.915 0.000   150 0.925
CCLP27 30/10/2014 Call 10.250 0.045 0.045 0.000   0 0.040
CCLP37 30/10/2014 Put 10.250 1.155 1.155 0.000   0 1.165
CCLNT7 30/10/2014 Call 10.500 0.025 0.025 0.000   500 0.025
CCLNU7 30/10/2014 Put 10.500 1.405 1.405 0.000   0 1.415
CCLNL7 30/10/2014 Call 10.750 0.010 0.010 0.000   500 0.010
CCLNM7 30/10/2014 Put 10.750 1.650 1.650 0.000   0 1.660
CCLP67 30/10/2014 Call 11.000 0.006 0.006 0.000   0 0.006
CCLP77 30/10/2014 Put 11.000 1.900 1.900 0.000   0 1.910
CCLNZ7 30/10/2014 Call 11.250 0.003 0.003 0.000   0 0.003
CCLP17 30/10/2014 Put 11.250 2.150 2.150 0.000   0 2.160
CCLRJ7 30/10/2014 Call 11.500 0.001 0.001 0.000   0 0.002
CCLRK7 30/10/2014 Put 11.500 2.400 2.400 0.000   0 2.405
CCLT97 30/10/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLTA7 30/10/2014 Put 15.510 6.330 6.330 0.000   0 6.335
CCLRR7 27/11/2014 Call 7.500 1.825 1.825 0.000   0 1.830
CCLRS7 27/11/2014 Put 7.500 0.020 0.020 0.000   0 0.035
CCLQ37 27/11/2014 Call 7.750 1.575 1.575 0.000   0 1.585
CCLQ47 27/11/2014 Put 7.750 0.030 0.030 0.000   50 0.035
CCLQB7 27/11/2014 Call 8.000 1.335 1.335 0.000   0 1.340
CCLQC7 27/11/2014 Put 8.000 0.045 0.045 0.000   65 0.050
CCLPQ7 27/11/2014 Call 8.250 1.095 1.095 0.000   0 1.105
CCLPR7 27/11/2014 Put 8.250 0.075 0.075 0.000   0 0.075
CCLQ77 27/11/2014 Call 8.500 0.875 0.875 0.000   0 0.880
CCLQ87 27/11/2014 Put 8.500 0.115 0.115 0.000   0 0.115
CCLQD7 27/11/2014 Call 8.750 0.680 0.680 0.000   0 0.680
CCLQE7 27/11/2014 Put 8.750 0.170 0.170 0.000   0 0.170
CCLPU7 27/11/2014 Call 9.000 0.510 0.510 0.000   0 0.505
CCLPV7 27/11/2014 Put 9.000 0.250 0.250 0.260 250 143 0.250
CCLPW7 27/11/2014 Call 9.250 0.370 0.370 0.000   0 0.360
CCLPX7 27/11/2014 Put 9.250 0.355 0.355 0.000   75 0.360
CCLQ57 27/11/2014 Call 9.500 0.255 0.255 0.000   100 0.250
CCLQ67 27/11/2014 Put 9.500 0.500 0.500 0.000   16 0.505
CCLQF7 27/11/2014 Call 9.750 0.170 0.170 0.000   300 0.165
CCLQG7 27/11/2014 Put 9.750 0.690 0.690 0.000   0 0.695
CCLPO7 27/11/2014 Call 10.000 0.110 0.110 0.000   320 0.105
CCLPP7 27/11/2014 Put 10.000 0.910 0.910 0.000   0 0.920
CCLT27 27/11/2014 Call 10.010 0.105 0.105 0.000   0 0.105
CCLT17 27/11/2014 Put 10.010 0.875 0.875 0.000   0 0.880
CCLPY7 27/11/2014 Call 10.250 0.065 0.065 0.000   0 0.065
CCLPZ7 27/11/2014 Put 10.250 1.155 1.155 0.000   0 1.160
CCLT37 27/11/2014 Call 10.260 0.065 0.065 0.000   0 0.065
CCLT47 27/11/2014 Put 10.260 1.105 1.105 0.000   0 1.115
CCLQ17 27/11/2014 Call 10.500 0.040 0.040 0.000   1,100 0.045
CCLQ27 27/11/2014 Put 10.500 1.400 1.400 0.000   0 1.410
CCLT67 27/11/2014 Call 10.510 0.040 0.040 0.000   0 0.045
CCLT57 27/11/2014 Put 10.510 1.350 1.350 0.000   0 1.360
CCLQ97 27/11/2014 Call 10.750 0.025 0.025 0.000   600 0.030
CCLQA7 27/11/2014 Put 10.750 1.650 1.650 0.000   0 1.660
CCLPS7 27/11/2014 Call 11.000 0.015 0.015 0.000   0 0.025
CCLPT7 27/11/2014 Put 11.000 1.900 1.900 0.000   0 1.910
CCLPM7 27/11/2014 Call 11.250 0.007 0.007 0.000   0 0.020
CCLPN7 27/11/2014 Put 11.250 2.150 2.150 0.000   0 2.160
CCLRL7 27/11/2014 Call 11.500 0.004 0.004 0.000   0 0.015
CCLRM7 27/11/2014 Put 11.500 2.400 2.400 0.000   0 2.410
CCLJU7 18/12/2014 Call 7.220 2.105 2.105 0.000   0 2.095
CCLJV7 18/12/2014 Put 7.220 0.030 0.030 0.000   0 0.035
CCLJW7 18/12/2014 Call 7.460 1.865 1.865 0.000   0 1.865
CCLJX7 18/12/2014 Put 7.460 0.035 0.035 0.000   0 0.035
CCLJY7 18/12/2014 Call 7.710 1.620 1.620 0.000   0 1.620
CCLJZ7 18/12/2014 Put 7.710 0.045 0.045 0.000   225 0.040
CCLG77 18/12/2014 Call 7.960 1.380 1.380 0.000   0 1.380
CCLG87 18/12/2014 Put 7.960 0.060 0.060 0.000   405 0.055
CCLG57 18/12/2014 Call 8.210 1.145 1.145 0.000   0 1.145
CCLG67 18/12/2014 Put 8.210 0.085 0.085 0.000   250 0.085
CCLGL7 18/12/2014 Call 8.460 0.930 0.930 0.000   0 0.925
CCLGM7 18/12/2014 Put 8.460 0.120 0.120 0.000   40 0.125
CCLGN7 18/12/2014 Call 8.710 0.730 0.730 0.000   0 0.730
CCLGO7 18/12/2014 Put 8.710 0.175 0.175 0.000   70 0.180
CCLG97 18/12/2014 Call 8.960 0.560 0.560 0.000   0 0.560
CCLGK7 18/12/2014 Put 8.960 0.250 0.250 0.000   4 0.260
CCLBT7 18/12/2014 Call 9.210 0.415 0.415 0.000   463 0.415
CCLBU7 18/12/2014 Put 9.210 0.355 0.355 0.000   526 0.365
CCLRU9 18/12/2014 Call 9.460 0.300 0.300 0.000   10 0.300
CCLRV9 18/12/2014 Put 9.460 0.495 0.495 0.000   500 0.510
CCLZO9 18/12/2014 Call 9.470 0.295 0.295 0.000   110 0.295
CCLZN9 18/12/2014 Put 9.470 0.485 0.485 0.000   600 0.500
CCLXC9 18/12/2014 Call 9.710 0.210 0.210 0.205 20 650 0.205
CCLXD9 18/12/2014 Put 9.710 0.675 0.675 0.000   125 0.690
CCLQ19 18/12/2014 Call 9.960 0.145 0.145 0.000   256 0.140
CCLQ29 18/12/2014 Put 9.960 0.885 0.885 0.000   209 0.900
CCLZL9 18/12/2014 Call 9.970 0.145 0.145 0.000   515 0.140
CCLZM9 18/12/2014 Put 9.970 0.855 0.855 0.000   460 0.870
CCLSL9 18/12/2014 Call 10.200 0.100 0.100 0.000   141 0.095
CCLSM9 18/12/2014 Put 10.200 1.110 1.110 0.000   6 1.125
CCLD47 18/12/2014 Call 10.210 0.100 0.100 0.000   0 0.095
CCLD57 18/12/2014 Put 10.210 1.065 1.065 0.000   40 1.085
CCLCZ8 18/12/2014 Call 10.450 0.070 0.070 0.000   262 0.065
CCLD18 18/12/2014 Put 10.450 1.355 1.355 0.000   50 1.365
CCLZK9 18/12/2014 Call 10.460 0.070 0.070 0.000   0 0.065
CCLZJ9 18/12/2014 Put 10.460 1.300 1.300 0.000   90 1.315
CCLSB9 18/12/2014 Call 10.700 0.050 0.050 0.000   0 0.045
CCLSC9 18/12/2014 Put 10.700 1.600 1.600 0.000   25 1.615
CCLD67 18/12/2014 Call 10.710 0.050 0.050 0.000   70 0.045
CCLD77 18/12/2014 Put 10.710 1.540 1.540 0.000   200 1.555
CCLDK8 18/12/2014 Call 10.950 0.040 0.040 0.000   450 0.035
CCLDL8 18/12/2014 Put 10.950 1.850 1.850 0.000   40 1.860
CCLZH9 18/12/2014 Call 10.960 0.040 0.040 0.000   85 0.035
CCLZI9 18/12/2014 Put 10.960 1.785 1.785 0.000   2,700 1.800
CCLSJ9 18/12/2014 Call 11.200 0.030 0.030 0.000   0 0.030
CCLSK9 18/12/2014 Put 11.200 2.100 2.100 0.000   97 2.110
CCLC47 18/12/2014 Call 11.210 0.030 0.030 0.000   0 0.030
CCLC57 18/12/2014 Put 11.210 2.030 2.030 0.000   200 2.040
CCLD28 18/12/2014 Call 11.450 0.025 0.025 0.000   70 0.020
CCLD38 18/12/2014 Put 11.450 2.350 2.350 0.000   129 2.360
CCLC37 18/12/2014 Call 11.460 0.025 0.025 0.000   0 0.020
CCLC27 18/12/2014 Put 11.460 2.275 2.275 0.000   191 2.285
CCLSD9 18/12/2014 Call 11.700 0.020 0.020 0.000   0 0.020
CCLSE9 18/12/2014 Put 11.700 2.600 2.600 0.000   10 2.605
CCLBZ7 18/12/2014 Call 11.710 0.020 0.020 0.000   0 0.020
CCLC17 18/12/2014 Put 11.710 2.520 2.520 0.000   150 2.530
CCLDM8 18/12/2014 Call 11.950 0.015 0.015 0.000   207 0.015
CCLDN8 18/12/2014 Put 11.950 2.845 2.845 0.000   45 2.855
CCLZG9 18/12/2014 Call 11.960 0.015 0.015 0.000   30 0.015
CCLZF9 18/12/2014 Put 11.960 2.765 2.765 0.000   176 2.775
CCLSH9 18/12/2014 Call 12.190 0.010 0.010 0.000   183 0.010
CCLSI9 18/12/2014 Put 12.190 3.085 3.085 0.000   0 3.095
CCLD87 18/12/2014 Call 12.200 0.010 0.010 0.000   0 0.010
CCLD97 18/12/2014 Put 12.200 3.000 3.000 0.000   135 3.010
CCLD48 18/12/2014 Call 12.440 0.008 0.008 0.000   122 0.007
CCLD58 18/12/2014 Put 12.440 3.335 3.335 0.000   50 3.345
CCLZD9 18/12/2014 Call 12.450 0.008 0.008 0.000   0 0.007
CCLZE9 18/12/2014 Put 12.450 3.245 3.245 0.000   2,200 3.255
CCLSF9 18/12/2014 Call 12.690 0.006 0.006 0.000   70 0.005
CCLSG9 18/12/2014 Put 12.690 3.585 3.585 0.000   0 3.595
CCLDL7 18/12/2014 Call 12.700 0.006 0.006 0.000   0 0.005
CCLDK7 18/12/2014 Put 12.700 3.495 3.495 0.000   20 3.500
CCLDO8 18/12/2014 Call 12.940 0.004 0.004 0.000   250 0.004
CCLDP8 18/12/2014 Put 12.940 3.835 3.835 0.000   0 3.845
CCLM87 18/12/2014 Call 12.950 0.004 0.004 0.000   0 0.004
CCLM97 18/12/2014 Put 12.950 3.740 3.740 0.000   0 3.750
CCLSN9 18/12/2014 Call 13.190 0.003 0.003 0.000   100 0.002
CCLTN9 18/12/2014 Put 13.190 4.085 4.085 0.000   0 4.095
CCLD68 18/12/2014 Call 13.440 0.002 0.002 0.000   300 0.002
CCLD78 18/12/2014 Put 13.440 4.335 4.335 0.000   0 4.340
CCLD88 18/12/2014 Call 13.940 0.001 0.001 0.000   40 0.001
CCLD98 18/12/2014 Put 13.940 4.835 4.835 0.000   270 4.840
CCLDQ8 18/12/2014 Call 14.430 0.000 0.000 0.000   40 0.000
CCLDR8 18/12/2014 Put 14.430 5.320 5.320 0.000   0 5.330
CCLE18 18/12/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLE28 18/12/2014 Put 14.930 5.820 5.820 0.000   0 5.830
CCLSM7 29/01/2015 Call 7.500 1.845 1.845 0.000   0 1.845
CCLSN7 29/01/2015 Put 7.500 0.030 0.030 0.000   0 0.030
CCLS67 29/01/2015 Call 7.750 1.610 1.610 0.000   0 1.610
CCLS77 29/01/2015 Put 7.750 0.050 0.050 0.000   0 0.050
CCLSW7 29/01/2015 Call 8.000 1.380 1.380 0.000   0 1.375
CCLSX7 29/01/2015 Put 8.000 0.070 0.070 0.000   0 0.075
CCLSI7 29/01/2015 Call 8.250 1.165 1.165 0.000   0 1.155
CCLSJ7 29/01/2015 Put 8.250 0.105 0.105 0.000   0 0.110
CCLSK7 29/01/2015 Call 8.500 0.965 0.965 0.000   0 0.955
CCLSL7 29/01/2015 Put 8.500 0.155 0.155 0.000   0 0.160
CCLS87 29/01/2015 Call 8.750 0.785 0.785 0.000   0 0.770
CCLS97 29/01/2015 Put 8.750 0.220 0.220 0.000   0 0.225
CCLSY7 29/01/2015 Call 9.000 0.620 0.620 0.000   0 0.610
CCLSZ7 29/01/2015 Put 9.000 0.300 0.300 0.000   0 0.310
CCLSG7 29/01/2015 Call 9.250 0.475 0.475 0.000   0 0.470
CCLSH7 29/01/2015 Put 9.250 0.405 0.405 0.000   0 0.415
CCLSC7 29/01/2015 Call 9.500 0.355 0.355 0.000   0 0.350
CCLSD7 29/01/2015 Put 9.500 0.545 0.545 0.000   0 0.545
CCLSU7 29/01/2015 Call 9.750 0.255 0.255 0.000   0 0.255
CCLSV7 29/01/2015 Put 9.750 0.715 0.715 0.000   0 0.710
CCLSQ7 29/01/2015 Call 10.000 0.180 0.180 0.000   0 0.180
CCLSR7 29/01/2015 Put 10.000 0.920 0.920 0.000   0 0.920
CCLSE7 29/01/2015 Call 10.250 0.125 0.125 0.000   0 0.125
CCLSF7 29/01/2015 Put 10.250 1.155 1.155 0.000   0 1.160
CCLSA7 29/01/2015 Call 10.500 0.085 0.085 0.000   0 0.085
CCLSB7 29/01/2015 Put 10.500 1.400 1.400 0.000   0 1.410
CCLSS7 29/01/2015 Call 10.750 0.055 0.055 0.000   0 0.055
CCLST7 29/01/2015 Put 10.750 1.650 1.650 0.000   0 1.660
CCLSO7 29/01/2015 Call 11.000 0.040 0.040 0.000   0 0.040
CCLSP7 29/01/2015 Put 11.000 1.900 1.900 0.000   0 1.910
CCLMT7 26/03/2015 Call 0.010 8.920 8.920 0.000   5,613 8.910
CCLK57 26/03/2015 Call 7.250 2.075 2.075 0.000   0 2.070
CCLK67 26/03/2015 Put 7.250 0.050 0.050 0.000   0 0.050
CCLK37 26/03/2015 Call 7.500 1.835 1.835 0.000   0 1.825
CCLK47 26/03/2015 Put 7.500 0.070 0.070 0.000   15 0.070
CCLK17 26/03/2015 Call 7.750 1.600 1.600 0.000   0 1.590
CCLK27 26/03/2015 Put 7.750 0.095 0.095 0.000   0 0.095
CCLGV7 26/03/2015 Call 8.000 1.375 1.375 0.000   0 1.370
CCLGW7 26/03/2015 Put 8.000 0.130 0.130 0.000   60 0.135
CCLGP7 26/03/2015 Call 8.250 1.165 1.165 0.000   0 1.160
CCLGQ7 26/03/2015 Put 8.250 0.175 0.175 0.000   0 0.185
CCLGT7 26/03/2015 Call 8.500 0.965 0.965 0.000   0 0.960
CCLGU7 26/03/2015 Put 8.500 0.235 0.235 0.000   0 0.245
CCLGR7 26/03/2015 Call 8.750 0.790 0.790 0.000   0 0.785
CCLGS7 26/03/2015 Put 8.750 0.310 0.310 0.000   0 0.320
CCLXV9 26/03/2015 Call 9.000 0.630 0.630 0.000   482 0.630
CCLXW9 26/03/2015 Put 9.000 0.410 0.410 0.000   265 0.420
CCLKZ7 26/03/2015 Call 9.010 0.520 0.520 0.000   0 0.520
CCLL17 26/03/2015 Put 9.010 0.410 0.410 0.000   0 0.415
CCLDM7 26/03/2015 Call 9.250 0.495 0.495 0.000   510 0.495
CCLDN7 26/03/2015 Put 9.250 0.540 0.540 0.000   439 0.545
CCLL37 26/03/2015 Call 9.260 0.400 0.400 0.000   0 0.400
CCLL27 26/03/2015 Put 9.260 0.535 0.535 0.000   1,200 0.540
CCLRW9 26/03/2015 Call 9.500 0.375 0.375 0.000   562 0.375
CCLRX9 26/03/2015 Put 9.500 0.695 0.695 0.000   95 0.700
CCLL47 26/03/2015 Call 9.510 0.300 0.300 0.000   0 0.300
CCLL57 26/03/2015 Put 9.510 0.690 0.690 0.000   0 0.690
CCLCR7 26/03/2015 Call 9.750 0.275 0.275 0.000   650 0.280
CCLCS7 26/03/2015 Put 9.750 0.885 0.885 0.000   160 0.885
CCLL77 26/03/2015 Call 9.760 0.220 0.220 0.000   0 0.220
CCLL67 26/03/2015 Put 9.760 0.880 0.880 0.000   0 0.880
CCLPW9 26/03/2015 Call 9.980 0.205 0.205 0.000   408 0.205
CCLPX9 26/03/2015 Put 9.980 1.085 1.085 0.000   234 1.085
CCLL87 26/03/2015 Call 9.990 0.165 0.165 0.000   0 0.165
CCLL97 26/03/2015 Put 9.990 1.080 1.080 0.000   0 1.075
CCLCJ7 26/03/2015 Call 10.250 0.145 0.145 0.000   604 0.145
CCLCK7 26/03/2015 Put 10.250 1.335 1.335 0.000   10 1.335
CCLNN9 26/03/2015 Call 10.480 0.105 0.105 0.000   0 0.105
CCLNO9 26/03/2015 Put 10.480 1.555 1.555 0.000   60 1.555
CCLDX7 26/03/2015 Call 10.490 0.080 0.080 0.000   0 0.080
CCLDW7 26/03/2015 Put 10.490 1.545 1.545 0.000   0 1.545
CCLCP7 26/03/2015 Call 10.750 0.070 0.070 0.000   0 0.070
CCLCQ7 26/03/2015 Put 10.750 1.820 1.820 0.000   50 1.815
CCLDU7 26/03/2015 Call 10.760 0.055 0.055 0.000   0 0.055
CCLDV7 26/03/2015 Put 10.760 1.810 1.810 0.000   0 1.805
CCLMY9 26/03/2015 Call 10.980 0.050 0.050 0.000   150 0.050
CCLMZ9 26/03/2015 Put 10.980 2.045 2.045 0.000   0 2.045
CCLDT7 26/03/2015 Call 10.990 0.045 0.045 0.000   0 0.040
CCLDS7 26/03/2015 Put 10.990 2.035 2.035 0.000   130 2.030
CCLCL7 26/03/2015 Call 11.250 0.040 0.040 0.000   150 0.035
CCLCM7 26/03/2015 Put 11.250 2.310 2.310 0.000   0 2.310
CCLDQ7 26/03/2015 Call 11.260 0.030 0.030 0.000   0 0.030
CCLDR7 26/03/2015 Put 11.260 2.300 2.300 0.000   175 2.295
CCLN19 26/03/2015 Call 11.480 0.030 0.030 0.000   40 0.030
CCLN29 26/03/2015 Put 11.480 2.535 2.535 0.000   1,088 2.535
CCLDP7 26/03/2015 Call 11.490 0.025 0.025 0.000   0 0.025
CCLDO7 26/03/2015 Put 11.490 2.525 2.525 0.000   40 2.520
CCLCH7 26/03/2015 Call 11.750 0.020 0.020 0.000   0 0.020
CCLCI7 26/03/2015 Put 11.750 2.800 2.800 0.000   0 2.800
CCLKY7 26/03/2015 Call 11.760 0.020 0.020 0.000   0 0.020
CCLKX7 26/03/2015 Put 11.760 2.790 2.790 0.000   401 2.785
CCLMW9 26/03/2015 Call 11.980 0.015 0.015 0.000   0 0.015
CCLMX9 26/03/2015 Put 11.980 3.030 3.030 0.000   0 3.025
CCLCN7 26/03/2015 Call 12.250 0.010 0.010 0.000   19 0.010
CCLCO7 26/03/2015 Put 12.250 3.290 3.290 0.000   0 3.290
CCLLG9 26/03/2015 Call 12.470 0.009 0.009 0.000   0 0.009
CCLLH9 26/03/2015 Put 12.470 3.505 3.505 0.000   0 3.510
CCLCF7 26/03/2015 Call 12.750 0.006 0.006 0.000   0 0.006
CCLCG7 26/03/2015 Put 12.750 3.780 3.780 0.000   0 3.785
CCLLM7 26/03/2015 Call 12.760 0.006 0.006 0.000   0 0.005
CCLLN7 26/03/2015 Put 12.760 3.765 3.765 0.000   226 3.770
CCLL69 26/03/2015 Call 12.970 0.005 0.005 0.000   0 0.005
CCLL79 26/03/2015 Put 12.970 3.995 3.995 0.000   0 4.000
CCLM67 26/03/2015 Call 12.980 0.004 0.004 0.000   0 0.004
CCLM77 26/03/2015 Put 12.980 3.975 3.975 0.000   0 3.985
CCLE37 26/03/2015 Call 13.250 0.003 0.003 0.000   0 0.003
CCLE47 26/03/2015 Put 13.250 4.265 4.265 0.000   0 4.275
CCLK97 25/06/2015 Call 6.970 2.355 2.355 0.000   0 2.345
CCLKA7 25/06/2015 Put 6.970 0.050 0.050 0.000   0 0.055
CCLK77 25/06/2015 Call 7.460 1.880 1.880 0.000   0 1.865
CCLK87 25/06/2015 Put 7.460 0.095 0.095 0.000   0 0.100
CCLQT7 25/06/2015 Call 7.710 1.655 1.655 0.000   0 1.635
CCLQU7 25/06/2015 Put 7.710 0.125 0.125 0.000   0 0.130
CCLGZ7 25/06/2015 Call 7.960 1.435 1.435 0.000   0 1.425
CCLI17 25/06/2015 Put 7.960 0.165 0.165 0.000   0 0.170
CCLQH7 25/06/2015 Call 8.210 1.230 1.230 0.000   0 1.225
CCLQI7 25/06/2015 Put 8.210 0.220 0.220 0.000   90 0.225
CCLGX7 25/06/2015 Call 8.460 1.045 1.045 0.000   0 1.040
CCLGY7 25/06/2015 Put 8.460 0.285 0.285 0.000   30 0.290
CCLQV7 25/06/2015 Call 8.710 0.870 0.870 0.000   0 0.875
CCLQW7 25/06/2015 Put 8.710 0.365 0.365 0.000   0 0.370
CCLYB9 25/06/2015 Call 8.960 0.715 0.715 0.000   0 0.720
CCLYC9 25/06/2015 Put 8.960 0.460 0.460 0.000   20 0.465
CCLQJ7 25/06/2015 Call 9.210 0.580 0.580 0.000   0 0.580
CCLQK7 25/06/2015 Put 9.210 0.570 0.570 0.000   1,000 0.575
CCLRY9 25/06/2015 Call 9.460 0.460 0.460 0.000   0 0.460
CCLRZ9 25/06/2015 Put 9.460 0.710 0.710 0.000   1,020 0.715
CCLQR7 25/06/2015 Call 9.710 0.360 0.360 0.000   1,000 0.360
CCLQS7 25/06/2015 Put 9.710 0.875 0.875 0.000   0 0.880
CCLQ39 25/06/2015 Call 9.960 0.275 0.275 0.000   0 0.275
CCLQ49 25/06/2015 Put 9.960 1.075 1.075 0.000   40 1.080
CCLQL7 25/06/2015 Call 10.200 0.210 0.210 0.000   0 0.210
CCLQM7 25/06/2015 Put 10.200 1.285 1.285 0.000   0 1.290
CCLNP9 25/06/2015 Call 10.450 0.160 0.160 0.000   0 0.160
CCLNQ9 25/06/2015 Put 10.450 1.520 1.520 0.000   0 1.525
CCLQP7 25/06/2015 Call 10.700 0.115 0.115 0.000   0 0.115
CCLQQ7 25/06/2015 Put 10.700 1.765 1.765 0.000   0 1.770
CCLK48 25/06/2015 Call 10.950 0.090 0.090 0.000   0 0.090
CCLK58 25/06/2015 Put 10.950 2.010 2.010 0.000   10 2.015
CCLQN7 25/06/2015 Call 11.200 0.065 0.065 0.000   0 0.070
CCLQO7 25/06/2015 Put 11.200 2.255 2.255 0.000   0 2.260
CCLJM8 25/06/2015 Call 11.450 0.050 0.050 0.000   0 0.055
CCLJN8 25/06/2015 Put 11.450 2.500 2.500 0.000   0 2.510
CCLJO8 25/06/2015 Call 11.950 0.035 0.035 0.000   0 0.035
CCLJP8 25/06/2015 Put 11.950 2.990 2.990 0.000   54 3.000
CCLJW8 25/06/2015 Call 12.440 0.025 0.025 0.000   0 0.025
CCLJX8 25/06/2015 Put 12.440 3.475 3.475 0.000   345 3.485
CCLJQ8 25/06/2015 Call 12.940 0.015 0.015 0.000   0 0.020
CCLJR8 25/06/2015 Put 12.940 3.965 3.965 0.000   146 3.975
CCLJI8 25/06/2015 Call 13.440 0.010 0.010 0.000   0 0.010
CCLJJ8 25/06/2015 Put 13.440 4.460 4.460 0.000   280 4.470
CCLKB7 24/09/2015 Call 7.000 2.325 2.325 0.000   0 2.315
CCLKC7 24/09/2015 Put 7.000 0.135 0.135 0.000   0 0.135
CCLI47 24/09/2015 Call 7.500 1.830 1.830 0.000   0 1.820
CCLI57 24/09/2015 Put 7.500 0.240 0.240 0.000   0 0.245
CCLI67 24/09/2015 Call 8.000 1.385 1.385 0.000   0 1.380
CCLI77 24/09/2015 Put 8.000 0.395 0.395 0.000   0 0.400
CCLI27 24/09/2015 Call 8.500 1.035 1.035 0.000   0 1.030
CCLI37 24/09/2015 Put 8.500 0.600 0.600 0.000   0 0.605
CCLXY9 24/09/2015 Call 9.000 0.760 0.760 0.000   0 0.755
CCLXZ9 24/09/2015 Put 9.000 0.855 0.855 0.000   0 0.860
CCLS19 24/09/2015 Call 9.500 0.545 0.545 0.000   0 0.540
CCLS29 24/09/2015 Put 9.500 1.160 1.160 0.000   0 1.165
CCLEQ9 24/09/2015 Call 10.000 0.385 0.385 0.000   0 0.380
CCLER9 24/09/2015 Put 10.000 1.505 1.505 0.000   30 1.510
CCLEG9 24/09/2015 Call 10.500 0.265 0.265 0.000   0 0.260
CCLEH9 24/09/2015 Put 10.500 1.885 1.885 0.000   0 1.895
CCLEO9 24/09/2015 Call 11.000 0.175 0.175 0.000   0 0.175
CCLEP9 24/09/2015 Put 11.000 2.295 2.295 0.000   0 2.305
CCLE99 24/09/2015 Call 11.500 0.115 0.115 0.000   0 0.115
CCLEF9 24/09/2015 Put 11.500 2.730 2.730 0.000   0 2.735
CCLE59 24/09/2015 Call 12.000 0.075 0.075 0.000   0 0.075
CCLE69 24/09/2015 Put 12.000 3.180 3.180 0.000   0 3.185
CCLEM9 24/09/2015 Call 12.500 0.050 0.050 0.000   10 0.045
CCLEN9 24/09/2015 Put 12.500 3.640 3.640 0.000   0 3.650
CCLE39 24/09/2015 Call 13.000 0.030 0.030 0.000   0 0.030
CCLE49 24/09/2015 Put 13.000 4.110 4.110 0.000   0 4.120
CCLEI9 24/09/2015 Call 13.500 0.020 0.020 0.000   0 0.020
CCLEJ9 24/09/2015 Put 13.500 4.590 4.590 0.000   0 4.595
CCLT77 17/12/2015 Call 6.970 2.355 2.355 0.000   0 2.345
CCLT87 17/12/2015 Put 6.970 0.015 0.015 0.000   0 0.015
CCLR87 17/12/2015 Call 7.460 1.865 1.865 0.000   0 1.855
CCLR97 17/12/2015 Put 7.460 0.050 0.050 0.000   0 0.050
CCLR47 17/12/2015 Call 7.960 1.380 1.380 0.000   0 1.375
CCLR57 17/12/2015 Put 7.960 0.135 0.135 0.000   0 0.135
CCLRF7 17/12/2015 Call 8.460 0.990 0.990 0.000   0 0.985
CCLRG7 17/12/2015 Put 8.460 0.295 0.295 0.000   0 0.295
CCLR27 17/12/2015 Call 8.960 0.700 0.700 0.000   0 0.695
CCLR37 17/12/2015 Put 8.960 0.540 0.540 0.000   0 0.545
CCLS39 17/12/2015 Call 9.460 0.480 0.480 0.000   0 0.475
CCLS49 17/12/2015 Put 9.460 0.865 0.865 0.000   70 0.870
CCLQ59 17/12/2015 Call 9.960 0.320 0.320 0.000   0 0.315
CCLQ69 17/12/2015 Put 9.960 1.250 1.250 0.000   45 1.255
CCLQZ7 17/12/2015 Call 10.450 0.205 0.205 0.000   0 0.205
CCLR17 17/12/2015 Put 10.450 1.670 1.670 0.000   0 1.675
CCLR67 17/12/2015 Call 10.950 0.130 0.130 0.000   0 0.130
CCLR77 17/12/2015 Put 10.950 2.125 2.125 0.000   0 2.135
CCLQX7 17/12/2015 Call 11.450 0.080 0.080 0.000   0 0.080
CCLQY7 17/12/2015 Put 11.450 2.595 2.595 0.000   0 2.605
CCLYK8 17/12/2015 Call 12.440 0.025 0.025 0.000   9 0.025
CCLYL8 17/12/2015 Put 12.440 3.545 3.545 0.000   0 3.555
CCLY19 23/06/2016 Call 9.000 0.950 0.950 0.000   0 0.945
CCLY29 23/06/2016 Put 9.000 0.930 0.930 0.000   200 0.935
CCLS59 23/06/2016 Call 9.500 0.755 0.755 0.000   0 0.750
CCLS69 23/06/2016 Put 9.500 1.280 1.280 0.000   20 1.285
CCLV89 22/12/2016 Call 10.000 0.490 0.490 0.000   85 0.490
CCLV99 22/12/2016 Put 10.000 1.785 1.785 0.000   0 1.785
CCLMX7 22/12/2016 Call 10.500 0.390 0.390 0.000   0 0.385
CCLMW7 22/12/2016 Put 10.500 2.160 2.160 0.000   0 2.165
CCLMY7 22/12/2016 Call 11.000 0.310 0.310 0.000   0 0.305
CCLMZ7 22/12/2016 Put 11.000 2.560 2.560 0.000   0 2.565
CCLVC9 22/12/2016 Call 14.500 0.075 0.075 0.000   100 0.075
CCLVN9 22/12/2016 Put 14.500 5.690 5.690 0.000   0 5.690

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.