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 9.410 Up 0.090 9.380 9.420 9.350 9.460 9.350 3,401,672 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLIT7 23/04/2014 Call 7.250 2.165 2.165 0.000   0 2.165
CCLIU7 23/04/2014 Put 7.250 0.000 0.000 0.000   0 0.000
CCLIP7 23/04/2014 Call 7.500 1.915 1.915 0.000   0 1.915
CCLIQ7 23/04/2014 Put 7.500 0.000 0.000 0.000   0 0.000
CCLIR7 23/04/2014 Call 7.750 1.665 1.665 0.000   0 1.665
CCLIS7 23/04/2014 Put 7.750 0.000 0.000 0.000   0 0.000
CCLEG7 23/04/2014 Call 8.000 1.415 1.415 0.000   0 1.415
CCLEH7 23/04/2014 Put 8.000 0.000 0.000 0.000   0 0.000
CCLEI7 23/04/2014 Call 8.250 1.165 1.165 0.000   0 1.165
CCLEJ7 23/04/2014 Put 8.250 0.000 0.000 0.000   0 0.000
CCLE57 23/04/2014 Call 8.500 0.915 0.915 0.000   0 0.915
CCLE67 23/04/2014 Put 8.500 0.001 0.001 0.000   500 0.001
CCLE77 23/04/2014 Call 8.750 0.665 0.665 0.000   0 0.665
CCLE87 23/04/2014 Put 8.750 0.005 0.005 0.000   400 0.005
CCLE97 23/04/2014 Call 9.000 0.430 0.430 0.000   0 0.430
CCLEF7 23/04/2014 Put 9.000 0.020 0.020 0.000   800 0.020
CCLB97 23/04/2014 Call 9.250 0.235 0.235 0.165 20 180 0.235
CCLBF7 23/04/2014 Put 9.250 0.060 0.060 0.045 585 1,100 0.060
CCLXJ9 23/04/2014 Call 9.500 0.105 0.105 0.085 100 460 0.105
CCLXK9 23/04/2014 Put 9.500 0.160 0.160 0.160 50 650 0.160
CCLRM9 23/04/2014 Call 9.750 0.040 0.040 0.000   70 0.040
CCLRN9 23/04/2014 Put 9.750 0.350 0.350 0.000   340 0.350
CCLJU9 23/04/2014 Call 10.000 0.015 0.015 0.000   600 0.015
CCLJV9 23/04/2014 Put 10.000 0.590 0.590 0.000   369 0.590
CCLJG9 23/04/2014 Call 10.010 0.015 0.015 0.000   0 0.015
CCLJH9 23/04/2014 Put 10.010 0.595 0.595 0.000   160 0.595
CCLLA9 23/04/2014 Call 10.250 0.005 0.005 0.000   1,000 0.005
CCLLB9 23/04/2014 Put 10.250 0.840 0.840 0.000   770 0.840
CCLJC9 23/04/2014 Call 10.500 0.002 0.002 0.000   0 0.002
CCLJD9 23/04/2014 Put 10.500 1.090 1.090 0.000   323 1.090
CCLJI9 23/04/2014 Call 10.510 0.002 0.002 0.000   0 0.002
CCLJJ9 23/04/2014 Put 10.510 1.095 1.095 0.000   150 1.095
CCLJE9 23/04/2014 Call 10.750 0.000 0.000 0.000   0 0.000
CCLJF9 23/04/2014 Put 10.750 1.340 1.340 0.000   265 1.340
CCLC97 23/04/2014 Call 10.760 0.000 0.000 0.000   0 0.000
CCLC87 23/04/2014 Put 10.760 1.345 1.345 0.000   107 1.345
CCLEY9 23/04/2014 Call 11.000 0.000 0.000 0.000   468 0.000
CCLEZ9 23/04/2014 Put 11.000 1.590 1.590 0.000   0 1.590
CCLJL9 23/04/2014 Call 11.010 0.000 0.000 0.000   250 0.000
CCLJK9 23/04/2014 Put 11.010 1.595 1.595 0.000   430 1.595
CCLEU9 23/04/2014 Call 11.250 0.000 0.000 0.000   1,560 0.000
CCLEV9 23/04/2014 Put 11.250 1.840 1.840 0.000   0 1.840
CCLC67 23/04/2014 Call 11.260 0.000 0.000 0.000   1,071 0.000
CCLC77 23/04/2014 Put 11.260 1.845 1.845 0.000   88 1.845
CCLFI9 23/04/2014 Call 11.500 0.000 0.000 0.000   1,515 0.000
CCLFJ9 23/04/2014 Put 11.500 2.090 2.090 0.000   754 2.090
CCLJM9 23/04/2014 Call 11.510 0.000 0.000 0.000   680 0.000
CCLJN9 23/04/2014 Put 11.510 2.095 2.095 2.350 207 749 2.095
CCLFM9 23/04/2014 Call 11.750 0.000 0.000 0.000   640 0.000
CCLFN9 23/04/2014 Put 11.750 2.340 2.340 0.000   0 2.340
CCLX89 23/04/2014 Call 11.760 0.000 0.000 0.000   870 0.000
CCLX99 23/04/2014 Put 11.760 2.345 2.345 0.000   1,321 2.345
CCLF59 23/04/2014 Call 12.000 0.000 0.000 0.000   173 0.000
CCLF69 23/04/2014 Put 12.000 2.590 2.590 0.000   0 2.590
CCLJO9 23/04/2014 Call 12.010 0.000 0.000 0.000   105 0.000
CCLJP9 23/04/2014 Put 12.010 2.595 2.595 0.000   1,196 2.595
CCLEW9 23/04/2014 Call 12.250 0.000 0.000 0.000   20 0.000
CCLEX9 23/04/2014 Put 12.250 2.840 2.840 0.000   91 2.840
CCLYA9 23/04/2014 Call 12.260 0.000 0.000 0.000   0 0.000
CCLY99 23/04/2014 Put 12.260 2.850 2.850 0.000 129 133 2.850
CCLFG9 23/04/2014 Call 12.500 0.000 0.000 0.000   1,395 0.000
CCLFH9 23/04/2014 Put 12.500 3.090 3.090 0.000   0 3.090
CCLJR9 23/04/2014 Call 12.510 0.000 0.000 0.000   70 0.000
CCLJQ9 23/04/2014 Put 12.510 3.095 3.095 0.000   420 3.095
CCLG79 23/04/2014 Call 12.750 0.000 0.000 0.000   153 0.000
CCLG89 23/04/2014 Put 12.750 3.340 3.340 0.000   0 3.340
CCLF79 23/04/2014 Call 13.000 0.000 0.000 0.000   50 0.000
CCLF89 23/04/2014 Put 13.000 3.590 3.590 0.000   0 3.590
CCLJS9 23/04/2014 Call 13.010 0.000 0.000 0.000   0 0.000
CCLJT9 23/04/2014 Put 13.010 3.595 3.595 0.000   0 3.595
CCLF39 23/04/2014 Call 13.250 0.000 0.000 0.000   0 0.000
CCLF49 23/04/2014 Put 13.250 3.840 3.840 0.000   0 3.840
CCLF99 23/04/2014 Call 13.500 0.000 0.000 0.000   0 0.000
CCLFF9 23/04/2014 Put 13.500 4.090 4.090 0.000   0 4.090
CCLG99 23/04/2014 Call 13.750 0.000 0.000 0.000   0 0.000
CCLGK9 23/04/2014 Put 13.750 4.340 4.340 0.000   0 4.340
CCLFK9 23/04/2014 Call 14.000 0.000 0.000 0.000   0 0.000
CCLFL9 23/04/2014 Put 14.000 4.590 4.590 0.000   0 4.590
CCLF19 23/04/2014 Call 14.250 0.000 0.000 0.000   0 0.000
CCLF29 23/04/2014 Put 14.250 4.840 4.840 0.000   0 4.840
CCLG59 23/04/2014 Call 14.500 0.000 0.000 0.000   0 0.000
CCLG69 23/04/2014 Put 14.500 5.090 5.090 0.000   0 5.090
CCLGR9 23/04/2014 Call 14.750 0.000 0.000 0.000   0 0.000
CCLGS9 23/04/2014 Put 14.750 5.340 5.340 0.000   0 5.340
CCLIZ7 29/05/2014 Call 7.250 2.185 2.185 0.000   0 2.185
CCLJ17 29/05/2014 Put 7.250 0.002 0.002 0.000   0 0.002
CCLIV7 29/05/2014 Call 7.500 1.940 1.940 0.000   0 1.940
CCLIW7 29/05/2014 Put 7.500 0.005 0.005 0.000   0 0.005
CCLIX7 29/05/2014 Call 7.750 1.695 1.695 0.000   0 1.695
CCLIY7 29/05/2014 Put 7.750 0.010 0.010 0.000   0 0.010
CCLES7 29/05/2014 Call 8.000 1.455 1.455 0.000   0 1.455
CCLET7 29/05/2014 Put 8.000 0.020 0.020 0.000   300 0.020
CCLEM7 29/05/2014 Call 8.250 1.215 1.215 0.000   0 1.215
CCLEN7 29/05/2014 Put 8.250 0.030 0.030 0.000   300 0.030
CCLEK7 29/05/2014 Call 8.500 0.985 0.985 0.000   0 0.985
CCLEL7 29/05/2014 Put 8.500 0.050 0.050 0.000   573 0.050
CCLEQ7 29/05/2014 Call 8.750 0.765 0.765 0.000   0 0.765
CCLER7 29/05/2014 Put 8.750 0.075 0.075 0.000 100 420 0.075
CCLIG7 29/05/2014 Call 8.760 0.755 0.755 0.000   0 0.755
CCLIF7 29/05/2014 Put 8.760 0.080 0.080 0.000   0 0.080
CCLEO7 29/05/2014 Call 9.000 0.560 0.560 0.000   0 0.560
CCLEP7 29/05/2014 Put 9.000 0.125 0.125 0.000   750 0.125
CCLI87 29/05/2014 Call 9.010 0.555 0.555 0.000   0 0.555
CCLI97 29/05/2014 Put 9.010 0.125 0.125 0.000   255 0.125
CCLBG7 29/05/2014 Call 9.250 0.385 0.385 0.000   0 0.385
CCLBH7 29/05/2014 Put 9.250 0.195 0.195 0.000 100 550 0.195
CCLKO7 29/05/2014 Call 9.260            
CCLKN7 29/05/2014 Put 9.260            
CCLXL9 29/05/2014 Call 9.500 0.250 0.250 0.225 120 239 0.250
CCLXM9 29/05/2014 Put 9.500 0.300 0.300 0.000   1,773 0.300
CCLKP7 29/05/2014 Call 9.510            
CCLKQ7 29/05/2014 Put 9.510            
CCLRO9 29/05/2014 Call 9.750 0.155 0.155 0.130 205 1,441 0.155
CCLRP9 29/05/2014 Put 9.750 0.445 0.445 0.000   136 0.445
CCLKS7 29/05/2014 Call 9.760            
CCLKR7 29/05/2014 Put 9.760            
CCLR69 29/05/2014 Call 10.000 0.090 0.090 0.070 300 1,396 0.090
CCLR79 29/05/2014 Put 10.000 0.630 0.630 0.000 300 653 0.630
CCLKT7 29/05/2014 Call 10.010            
CCLKU7 29/05/2014 Put 10.010            
CCLQX9 29/05/2014 Call 10.250 0.055 0.055 0.000   589 0.055
CCLQY9 29/05/2014 Put 10.250 0.850 0.850 0.000   524 0.850
CCLKW7 29/05/2014 Call 10.260            
CCLKV7 29/05/2014 Put 10.260            
CCLMA9 29/05/2014 Call 10.500 0.035 0.035 0.000   150 0.035
CCLMB9 29/05/2014 Put 10.500 1.090 1.090 0.000   3,783 1.090
CCLN99 29/05/2014 Call 10.750 0.020 0.020 0.000   309 0.020
CCLNK9 29/05/2014 Put 10.750 1.340 1.340 0.000   347 1.340
CCLP89 29/05/2014 Call 10.760 0.020 0.020 0.000   0 0.020
CCLP99 29/05/2014 Put 10.760 1.325 1.325 0.000   272 1.325
CCLLZ9 29/05/2014 Call 11.000 0.015 0.015 0.000   52 0.015
CCLM19 29/05/2014 Put 11.000 1.590 1.590 0.000   101 1.590
CCLPL9 29/05/2014 Call 11.010 0.015 0.015 0.000   96 0.015
CCLPK9 29/05/2014 Put 11.010 1.570 1.570 0.000   217 1.570
CCLME9 29/05/2014 Call 11.250 0.009 0.009 0.000   252 0.009
CCLMF9 29/05/2014 Put 11.250 1.840 1.840 0.000   0 1.840
CCLDY7 29/05/2014 Call 11.260 0.009 0.009 0.000   0 0.009
CCLDZ7 29/05/2014 Put 11.260 1.820 1.820 0.000   0 1.820
CCLMK9 29/05/2014 Call 11.500 0.006 0.006 0.000   2,094 0.006
CCLML9 29/05/2014 Put 11.500 2.090 2.090 0.000   40 2.090
CCLPQ9 29/05/2014 Call 11.510 0.006 0.006 0.000   3,381 0.006
CCLPR9 29/05/2014 Put 11.510 2.070 2.070 2.120 40 1,610 2.070
CCLN59 29/05/2014 Call 11.750 0.003 0.003 0.000   887 0.003
CCLN69 29/05/2014 Put 11.750 2.340 2.340 0.000   121 2.340
CCLE27 29/05/2014 Call 11.760 0.003 0.003 0.000   0 0.003
CCLE17 29/05/2014 Put 11.760 2.320 2.320 0.000   0 2.320
CCLM29 29/05/2014 Call 12.000 0.002 0.002 0.000   2,687 0.002
CCLM39 29/05/2014 Put 12.000 2.590 2.590 0.000   350 2.590
CCLPT9 29/05/2014 Call 12.010 0.002 0.002 0.000   570 0.002
CCLPS9 29/05/2014 Put 12.010 2.570 2.570 0.000   152 2.570
CCLN79 29/05/2014 Call 12.250 0.001 0.001 0.000   137 0.001
CCLN89 29/05/2014 Put 12.250 2.840 2.840 0.000   0 2.840
CCLPU9 29/05/2014 Call 12.260 0.001 0.001 0.000   235 0.001
CCLPV9 29/05/2014 Put 12.260 2.820 2.820 0.000   310 2.820
CCLMI9 29/05/2014 Call 12.500 0.001 0.001 0.000   55 0.001
CCLMJ9 29/05/2014 Put 12.500 3.090 3.090 0.000   0 3.090
CCLQ89 29/05/2014 Call 12.560 0.001 0.001 0.000   70 0.001
CCLQ79 29/05/2014 Put 12.560 3.120 3.120 0.000   50 3.120
CCLM69 29/05/2014 Call 12.750 0.000 0.000 0.000   30 0.000
CCLM79 29/05/2014 Put 12.750 3.340 3.340 0.000   0 3.340
CCLQ99 29/05/2014 Call 12.760 0.000 0.000 0.000   0 0.000
CCLQA9 29/05/2014 Put 12.760 3.325 3.325 0.000   200 3.325
CCLM89 29/05/2014 Call 13.000 0.000 0.000 0.000   0 0.000
CCLM99 29/05/2014 Put 13.000 3.595 3.595 0.000   0 3.595
CCLMM9 29/05/2014 Call 13.250 0.000 0.000 0.000   0 0.000
CCLMN9 29/05/2014 Put 13.250 3.845 3.845 0.000   0 3.845
CCLMG9 29/05/2014 Call 13.500 0.000 0.000 0.000   0 0.000
CCLMH9 29/05/2014 Put 13.500 4.100 4.100 0.000   0 4.100
CCLM49 29/05/2014 Call 13.750 0.000 0.000 0.000   0 0.000
CCLM59 29/05/2014 Put 13.750 4.355 4.355 0.000   0 4.355
CCLMC9 29/05/2014 Call 14.000 0.000 0.000 0.000   0 0.000
CCLMD9 29/05/2014 Put 14.000 4.610 4.610 0.000   0 4.610
CCLR89 26/06/2014 Call 0.010 9.450 9.450 0.000 182 6,120 9.450
CCLJ27 26/06/2014 Call 7.220 2.245 2.245 0.000   0 2.245
CCLJ37 26/06/2014 Put 7.220 0.004 0.004 0.000   0 0.004
CCLJ47 26/06/2014 Call 7.460 2.005 2.005 0.000   0 2.005
CCLJ57 26/06/2014 Put 7.460 0.009 0.009 0.000   0 0.009
CCLJ67 26/06/2014 Call 7.710 1.760 1.760 0.000   0 1.760
CCLJ77 26/06/2014 Put 7.710 0.015 0.015 0.000   0 0.015
CCLEW7 26/06/2014 Call 7.960 1.520 1.520 0.000   0 1.520
CCLEX7 26/06/2014 Put 7.960 0.030 0.030 0.035 150 180 0.030
CCLF37 26/06/2014 Call 8.210 1.285 1.285 0.000   0 1.285
CCLF47 26/06/2014 Put 8.210 0.045 0.045 0.000   40 0.045
CCLF17 26/06/2014 Call 8.460 1.060 1.060 0.000   0 1.060
CCLF27 26/06/2014 Put 8.460 0.070 0.070 0.000   2,000 0.070
CCLEU7 26/06/2014 Call 8.710 0.845 0.845 0.000   0 0.845
CCLEV7 26/06/2014 Put 8.710 0.105 0.105 0.000   86 0.105
CCLEY7 26/06/2014 Call 8.960 0.650 0.650 0.000   0 0.650
CCLEZ7 26/06/2014 Put 8.960 0.155 0.155 0.000   100 0.155
CCLIK7 26/06/2014 Call 8.970 0.645 0.645 0.000   0 0.645
CCLIJ7 26/06/2014 Put 8.970 0.155 0.155 0.000   20 0.155
CCLBP7 26/06/2014 Call 9.210 0.480 0.480 0.000   430 0.480
CCLBQ7 26/06/2014 Put 9.210 0.225 0.225 0.000   308 0.225
CCLIH7 26/06/2014 Call 9.220 0.475 0.475 0.000   60 0.475
CCLII7 26/06/2014 Put 9.220 0.225 0.225 0.260 150 349 0.225
CCLXN9 26/06/2014 Call 9.460 0.340 0.340 0.000   642 0.340
CCLXO9 26/06/2014 Put 9.460 0.320 0.320 0.000   207 0.320
CCLRQ9 26/06/2014 Call 9.710 0.225 0.225 0.000   2,208 0.225
CCLRR9 26/06/2014 Put 9.710 0.440 0.440 0.000   405 0.440
CCLJF7 26/06/2014 Call 9.960 0.150 0.150 0.000   2,831 0.150
CCLJE7 26/06/2014 Put 9.960 0.595 0.595 0.000   411 0.595
CCLJW9 26/06/2014 Call 9.970 0.145 0.145 0.000   0 0.145
CCLJX9 26/06/2014 Put 9.970 0.590 0.590 0.000   865 0.590
CCLVJ9 26/06/2014 Call 10.200 0.100 0.100 0.000   625 0.100
CCLVK9 26/06/2014 Put 10.200 0.795 0.795 0.000   89 0.795
CCLCT7 26/06/2014 Call 10.210 0.095 0.095 0.000   60 0.095
CCLCU7 26/06/2014 Put 10.210 0.775 0.775 0.880 3 200 0.775
CCLJG7 26/06/2014 Call 10.450 0.065 0.065 0.000   269 0.065
CCLJH7 26/06/2014 Put 10.450 1.040 1.040 0.000   907 1.040
CCLJZ9 26/06/2014 Call 10.460 0.065 0.065 0.000   0 0.065
CCLJY9 26/06/2014 Put 10.460 1.005 1.005 0.000   310 1.005
CCLSY9 26/06/2014 Call 10.700 0.045 0.045 0.000   170 0.045
CCLSZ9 26/06/2014 Put 10.700 1.290 1.290 0.000   295 1.290
CCLCV7 26/06/2014 Call 10.710 0.045 0.045 0.000   0 0.045
CCLCW7 26/06/2014 Put 10.710 1.245 1.245 0.000   250 1.245
CCLCJ8 26/06/2014 Call 10.950 0.030 0.030 0.000   133 0.030
CCLCK8 26/06/2014 Put 10.950 1.540 1.540 0.000   98 1.540
CCLK19 26/06/2014 Call 10.960 0.030 0.030 0.000   478 0.030
CCLK29 26/06/2014 Put 10.960 1.495 1.495 0.000   300 1.495
CCLSW9 26/06/2014 Call 11.200 0.025 0.025 0.000   58 0.025
CCLSX9 26/06/2014 Put 11.200 1.790 1.790 0.000   0 1.790
CCLCX7 26/06/2014 Call 11.210 0.025 0.025 0.000   400 0.025
CCLCY7 26/06/2014 Put 11.210 1.745 1.745 0.000   300 1.745
CCLCV8 26/06/2014 Call 11.450 0.015 0.015 0.000   633 0.015
CCLCW8 26/06/2014 Put 11.450 2.040 2.040 0.000   614 2.040
CCLK49 26/06/2014 Call 11.460 0.015 0.015 0.000   705 0.015
CCLK39 26/06/2014 Put 11.460 1.990 1.990 0.000   400 1.990
CCLSS9 26/06/2014 Call 11.700 0.015 0.015 0.000   4,089 0.015
CCLST9 26/06/2014 Put 11.700 2.290 2.290 0.000   730 2.290
CCLD17 26/06/2014 Call 11.710 0.015 0.015 0.000   126 0.015
CCLCZ7 26/06/2014 Put 11.710 2.240 2.240 0.000   0 2.240
CCLCN8 26/06/2014 Call 11.950 0.010 0.010 0.000   913 0.010
CCLCO8 26/06/2014 Put 11.950 2.540 2.540 0.000   0 2.540
CCLK59 26/06/2014 Call 11.960 0.010 0.010 0.000   25 0.010
CCLK69 26/06/2014 Put 11.960 2.490 2.490 0.000   856 2.490
CCLT39 26/06/2014 Call 12.190 0.008 0.008 0.010 30 646 0.008
CCLT49 26/06/2014 Put 12.190 2.780 2.780 0.000   150 2.780
CCLY59 26/06/2014 Call 12.200 0.008 0.008 0.000   0 0.008
CCLY69 26/06/2014 Put 12.200 2.735 2.735 0.990 129 154 2.735
CCLCX8 26/06/2014 Call 12.440 0.006 0.006 0.000   1,090 0.006
CCLCY8 26/06/2014 Put 12.440 3.030 3.030 0.000   800 3.030
CCLK89 26/06/2014 Call 12.450 0.006 0.006 0.000   524 0.006
CCLK79 26/06/2014 Put 12.450 2.985 2.985 0.000   38 2.985
CCLSO9 26/06/2014 Call 12.690 0.004 0.004 0.000   410 0.004
CCLSP9 26/06/2014 Put 12.690 3.280 3.280 0.000   0 3.280
CCLCP8 26/06/2014 Call 12.940 0.003 0.003 0.000   56 0.003
CCLCQ8 26/06/2014 Put 12.940 3.530 3.530 0.000   0 3.530
CCLK99 26/06/2014 Call 12.950 0.003 0.003 0.000   0 0.003
CCLKA9 26/06/2014 Put 12.950 3.490 3.490 0.000   59 3.490
CCLSU9 26/06/2014 Call 13.190 0.002 0.002 0.000   160 0.002
CCLSV9 26/06/2014 Put 13.190 3.780 3.780 0.000   0 3.780
CCLKC9 26/06/2014 Call 13.200 0.002 0.002 0.000   0 0.002
CCLKB9 26/06/2014 Put 13.200 3.745 3.745 0.000   247 3.745
CCLCR8 26/06/2014 Call 13.440 0.001 0.001 0.000   70 0.001
CCLCS8 26/06/2014 Put 13.440 4.030 4.030 0.000   0 4.030
CCLSQ9 26/06/2014 Call 13.690 0.001 0.001 0.000   120 0.001
CCLSR9 26/06/2014 Put 13.690 4.285 4.285 0.000   0 4.285
CCLCL8 26/06/2014 Call 13.940 0.001 0.001 0.000   110 0.001
CCLCM8 26/06/2014 Put 13.940 4.535 4.535 0.000   0 4.535
CCLT19 26/06/2014 Call 14.180 0.000 0.000 0.000   110 0.000
CCLT29 26/06/2014 Put 14.180 4.780 4.780 0.000   0 4.780
CCLCT8 26/06/2014 Call 14.430 0.000 0.000 0.000   180 0.000
CCLCU8 26/06/2014 Put 14.430 5.025 5.025 0.000   50 5.025
CCLTZ9 26/06/2014 Call 14.680 0.000 0.000 0.000   50 0.000
CCLU19 26/06/2014 Put 14.680 5.275 5.275 0.000   0 5.275
CCLDY8 26/06/2014 Call 14.930 0.000 0.000 0.000   70 0.000
CCLDZ8 26/06/2014 Put 14.930 5.520 5.520 0.000   0 5.520
CCLS89 26/06/2014 Call 15.440 0.000 0.000 0.000   0 0.000
CCLS79 26/06/2014 Put 15.440 5.970 5.970 5.950 22 22 5.970
CCLFG8 26/06/2014 Call 15.930 0.000 0.000 0.000   20 0.000
CCLFH8 26/06/2014 Put 15.930 6.520 6.520 0.000   0 6.520
CCLMH8 26/06/2014 Call 16.920 0.000 0.000 0.000   0 0.000
CCLMI8 26/06/2014 Put 16.920 7.510 7.510 0.000   0 7.510
CCLD19 26/06/2014 Call 17.920 0.000 0.000 0.000   0 0.000
CCLD29 26/06/2014 Put 17.920 8.510 8.510 0.000   0 8.510
CCLFU9 26/06/2014 Call 18.910 0.000 0.000 0.000   0 0.000
CCLFV9 26/06/2014 Put 18.910 9.500 9.500 0.000   0 9.500
CCLJ87 24/07/2014 Call 7.250 2.245 2.245 0.000   0 2.245
CCLJ97 24/07/2014 Put 7.250 0.010 0.010 0.000   0 0.010
CCLJA7 24/07/2014 Call 7.500 1.995 1.995 0.000   0 1.995
CCLJB7 24/07/2014 Put 7.500 0.020 0.020 0.000   0 0.020
CCLJC7 24/07/2014 Call 7.750 1.750 1.750 0.000   0 1.750
CCLJD7 24/07/2014 Put 7.750 0.030 0.030 0.000   0 0.030
CCLF77 24/07/2014 Call 8.000 1.515 1.515 0.000   0 1.515
CCLF87 24/07/2014 Put 8.000 0.040 0.040 0.000   70 0.040
CCLF97 24/07/2014 Call 8.250 1.290 1.290 0.000   0 1.290
CCLFF7 24/07/2014 Put 8.250 0.060 0.060 0.000   0 0.060
CCLFG7 24/07/2014 Call 8.500 1.070 1.070 0.000   220 1.070
CCLFH7 24/07/2014 Put 8.500 0.090 0.090 0.100 150 250 0.090
CCLFI7 24/07/2014 Call 8.750 0.865 0.865 0.000   90 0.865
CCLFJ7 24/07/2014 Put 8.750 0.135 0.135 0.000   0 0.135
CCLIN7 24/07/2014 Call 8.760 0.860 0.860 0.000   0 0.860
CCLIO7 24/07/2014 Put 8.760 0.135 0.135 0.000   50 0.135
CCLF57 24/07/2014 Call 9.000 0.680 0.680 0.000   10 0.680
CCLF67 24/07/2014 Put 9.000 0.195 0.195 0.225 80 195 0.195
CCLIM7 24/07/2014 Call 9.010 0.675 0.675 0.000   0 0.675
CCLIL7 24/07/2014 Put 9.010 0.195 0.195 0.240 105 105 0.195
CCLBI7 24/07/2014 Call 9.250 0.515 0.515 0.000   0 0.515
CCLBJ7 24/07/2014 Put 9.250 0.280 0.280 0.000   540 0.280
CCLXP9 24/07/2014 Call 9.500 0.380 0.380 0.350 30 50 0.380
CCLXQ9 24/07/2014 Put 9.500 0.390 0.390 0.000   2,158 0.390
CCLXA9 24/07/2014 Call 9.750 0.270 0.270 0.000   8 0.270
CCLXB9 24/07/2014 Put 9.750 0.530 0.530 0.000   706 0.530
CCLVU9 24/07/2014 Call 10.000 0.180 0.180 0.000   112 0.180
CCLVV9 24/07/2014 Put 10.000 0.695 0.695 0.000   868 0.695
CCLVW9 24/07/2014 Call 10.250 0.120 0.120 0.120 150 150 0.120
CCLVX9 24/07/2014 Put 10.250 0.890 0.890 0.000   150 0.890
CCLVY9 24/07/2014 Call 10.500 0.080 0.080 0.000   0 0.080
CCLVZ9 24/07/2014 Put 10.500 1.110 1.110 0.000   530 1.110
CCLW19 24/07/2014 Call 10.750 0.055 0.055 0.000   391 0.055
CCLW29 24/07/2014 Put 10.750 1.345 1.345 0.000   100 1.345
CCLWQ9 24/07/2014 Call 10.760 0.055 0.055 0.000   0 0.055
CCLWP9 24/07/2014 Put 10.760 1.310 1.310 0.220 207 1,292 1.310
CCLW39 24/07/2014 Call 11.000 0.040 0.040 0.000   0 0.040
CCLW49 24/07/2014 Put 11.000 1.590 1.590 0.000   0 1.590
CCLWS9 24/07/2014 Call 11.010 0.035 0.035 0.000   0 0.035
CCLWR9 24/07/2014 Put 11.010 1.550 1.550 0.000   304 1.550
CCLW59 24/07/2014 Call 11.250 0.025 0.025 0.000   0 0.025
CCLW69 24/07/2014 Put 11.250 1.840 1.840 0.000   0 1.840
CCLWT9 24/07/2014 Call 11.260 0.025 0.025 0.000   104 0.025
CCLWU9 24/07/2014 Put 11.260 1.790 1.790 0.000   1,045 1.790
CCLW79 24/07/2014 Call 11.500 0.020 0.020 0.000   250 0.020
CCLW89 24/07/2014 Put 11.500 2.090 2.090 0.000   0 2.090
CCLWW9 24/07/2014 Call 11.510 0.020 0.020 0.000   60 0.020
CCLWV9 24/07/2014 Put 11.510 2.035 2.035 0.000 55 55 2.035
CCLW99 24/07/2014 Call 11.750 0.015 0.015 0.000   510 0.015
CCLWA9 24/07/2014 Put 11.750 2.340 2.340 0.000   0 2.340
CCLWX9 24/07/2014 Call 11.760 0.015 0.015 0.000   0 0.015
CCLWY9 24/07/2014 Put 11.760 2.285 2.285 0.000   500 2.285
CCLWB9 24/07/2014 Call 12.000 0.010 0.010 0.000   1,020 0.010
CCLWC9 24/07/2014 Put 12.000 2.590 2.590 0.000   0 2.590
CCLX19 24/07/2014 Call 12.010 0.010 0.010 0.000   0 0.010
CCLWZ9 24/07/2014 Put 12.010 2.535 2.535 2.515 130 1,016 2.535
CCLWD9 24/07/2014 Call 12.250 0.007 0.007 0.000   35 0.007
CCLWE9 24/07/2014 Put 12.250 2.840 2.840 0.000   0 2.840
CCLX29 24/07/2014 Call 12.260 0.007 0.007 0.000   0 0.007
CCLX39 24/07/2014 Put 12.260 2.790 2.790 0.000   30 2.790
CCLWF9 24/07/2014 Call 12.500 0.005 0.005 0.000   0 0.005
CCLWG9 24/07/2014 Put 12.500 3.090 3.090 0.000   0 3.090
CCLX59 24/07/2014 Call 12.510 0.005 0.005 0.000   0 0.005
CCLX49 24/07/2014 Put 12.510 3.040 3.040 0.000   0 3.040
CCLWH9 24/07/2014 Call 12.750 0.003 0.003 0.000   0 0.003
CCLWI9 24/07/2014 Put 12.750 3.340 3.340 0.000   0 3.340
CCLB87 24/07/2014 Call 12.760 0.003 0.003 0.000   0 0.003
CCLB77 24/07/2014 Put 12.760 3.290 3.290 0.000   0 3.290
CCLWJ9 24/07/2014 Call 13.000 0.002 0.002 0.000   0 0.002
CCLWK9 24/07/2014 Put 13.000 3.595 3.595 0.000   0 3.595
CCLB47 24/07/2014 Call 13.010 0.002 0.002 0.000   0 0.002
CCLB37 24/07/2014 Put 13.010 3.545 3.545 0.000   985 3.545
CCLWL9 24/07/2014 Call 13.250 0.002 0.002 0.000   0 0.002
CCLWM9 24/07/2014 Put 13.250 3.845 3.845 0.000   0 3.845
CCLB57 24/07/2014 Call 13.260 0.002 0.002 0.000   0 0.002
CCLB67 24/07/2014 Put 13.260 3.795 3.795 0.000   0 3.795
CCLWN9 24/07/2014 Call 13.500 0.001 0.001 0.000   0 0.001
CCLWO9 24/07/2014 Put 13.500 4.095 4.095 0.000   0 4.095
CCLXT9 24/07/2014 Call 13.750 0.001 0.001 0.000   0 0.001
CCLXU9 24/07/2014 Put 13.750 4.345 4.345 0.000   0 4.345
CCLZX9 24/07/2014 Call 14.000 0.001 0.001 0.000   0 0.001
CCLZY9 24/07/2014 Put 14.000 4.605 4.605 0.000   0 4.605
CCLZT9 24/07/2014 Call 14.010 0.001 0.001 0.000   0 0.001
CCLZU9 24/07/2014 Put 14.010 4.555 4.555 0.000   28 4.555
CCLB27 24/07/2014 Call 14.250 0.000 0.000 0.000   0 0.000
CCLB17 24/07/2014 Put 14.250 4.855 4.855 0.000   0 4.855
CCLZW9 24/07/2014 Call 14.260 0.000 0.000 0.000   0 0.000
CCLZV9 24/07/2014 Put 14.260 4.810 4.810 0.000   0 4.810
CCLZQ9 24/07/2014 Call 14.500 0.000 0.000 0.000   0 0.000
CCLZP9 24/07/2014 Put 14.500 5.110 5.110 0.000   0 5.110
CCLZR9 24/07/2014 Call 14.510 0.000 0.000 0.000   0 0.000
CCLZS9 24/07/2014 Put 14.510 5.060 5.060 0.000   715 5.060
CCLJM7 28/08/2014 Call 7.250 2.255 2.255 0.000   0 2.255
CCLJN7 28/08/2014 Put 7.250 0.035 0.035 0.035 750 750 0.035
CCLJK7 28/08/2014 Call 7.500 2.020 2.020 0.000   0 2.020
CCLJL7 28/08/2014 Put 7.500 0.055 0.055 0.000   0 0.055
CCLJI7 28/08/2014 Call 7.750 1.785 1.785 0.000   0 1.785
CCLJJ7 28/08/2014 Put 7.750 0.075 0.075 0.000   0 0.075
CCLFQ7 28/08/2014 Call 8.000 1.560 1.560 0.000   0 1.560
CCLFR7 28/08/2014 Put 8.000 0.100 0.100 0.000   0 0.100
CCLFO7 28/08/2014 Call 8.250 1.335 1.335 0.000   0 1.335
CCLFP7 28/08/2014 Put 8.250 0.135 0.135 0.000   0 0.135
CCLFK7 28/08/2014 Call 8.500 1.125 1.125 0.000   0 1.125
CCLFL7 28/08/2014 Put 8.500 0.185 0.185 0.000   0 0.185
CCLFM7 28/08/2014 Call 8.750 0.930 0.930 0.000   0 0.930
CCLFN7 28/08/2014 Put 8.750 0.245 0.245 0.000   0 0.245
CCLFS7 28/08/2014 Call 9.000 0.750 0.750 0.000   0 0.750
CCLFT7 28/08/2014 Put 9.000 0.325 0.325 0.000   20 0.325
CCLKE7 28/08/2014 Call 9.010 0.600 0.600 0.000   0 0.600
CCLKD7 28/08/2014 Put 9.010 0.325 0.325 0.000   0 0.325
CCLBK7 28/08/2014 Call 9.250 0.590 0.590 0.000   200 0.590
CCLBL7 28/08/2014 Put 9.250 0.425 0.425 0.000   60 0.425
CCLKF7 28/08/2014 Call 9.260 0.460 0.460 0.000   0 0.460
CCLKG7 28/08/2014 Put 9.260 0.425 0.425 0.000   0 0.425
CCLYL9 28/08/2014 Call 9.500 0.450 0.450 0.000   0 0.450
CCLYM9 28/08/2014 Put 9.500 0.550 0.550 0.000   0 0.550
CCLKI7 28/08/2014 Call 9.510 0.345 0.345 0.000   0 0.345
CCLKH7 28/08/2014 Put 9.510 0.550 0.550 0.000   0 0.550
CCLZ39 28/08/2014 Call 9.750 0.335 0.335 0.000   0 0.335
CCLZ49 28/08/2014 Put 9.750 0.695 0.695 0.000   0 0.695
CCLYX9 28/08/2014 Call 10.000 0.245 0.245 0.000   250 0.245
CCLYZ9 28/08/2014 Put 10.000 0.870 0.870 0.000   2,330 0.870
CCLKJ7 28/08/2014 Call 10.010 0.180 0.180 0.000   0 0.180
CCLKK7 28/08/2014 Put 10.010 0.880 0.880 0.000   0 0.880
CCLYP9 28/08/2014 Call 10.250 0.175 0.175 0.000   0 0.175
CCLYQ9 28/08/2014 Put 10.250 1.070 1.070 0.000   40 1.070
CCLKM7 28/08/2014 Call 10.260 0.125 0.125 0.000   0 0.125
CCLKL7 28/08/2014 Put 10.260 1.075 1.075 0.000   0 1.075
CCLYH9 28/08/2014 Call 10.500 0.120 0.120 0.000   200 0.120
CCLYI9 28/08/2014 Put 10.500 1.280 1.280 0.000   0 1.280
CCLZ99 28/08/2014 Call 10.750 0.085 0.085 0.000   0 0.085
CCLZA9 28/08/2014 Put 10.750 1.510 1.510 0.000   95 1.510
CCLYV9 28/08/2014 Call 11.000 0.060 0.060 0.000   0 0.060
CCLYW9 28/08/2014 Put 11.000 1.745 1.745 0.000   500 1.745
CCLYN9 28/08/2014 Call 11.250 0.040 0.040 0.000   0 0.040
CCLYO9 28/08/2014 Put 11.250 1.985 1.985 0.000   283 1.985
CCLYF9 28/08/2014 Call 11.500 0.030 0.030 0.000   10 0.030
CCLYG9 28/08/2014 Put 11.500 2.230 2.230 0.000   90 2.230
CCLZ79 28/08/2014 Call 11.750 0.020 0.020 0.000   0 0.020
CCLZ89 28/08/2014 Put 11.750 2.475 2.475 0.000   0 2.475
CCLYT9 28/08/2014 Call 12.000 0.015 0.015 0.000   875 0.015
CCLYU9 28/08/2014 Put 12.000 2.720 2.720 0.000   0 2.720
CCLYJ9 28/08/2014 Call 12.250 0.010 0.010 0.000   0 0.010
CCLYK9 28/08/2014 Put 12.250 2.970 2.970 0.000   0 2.970
CCLZ59 28/08/2014 Call 12.500 0.007 0.007 0.000   150 0.007
CCLZ69 28/08/2014 Put 12.500 3.215 3.215 0.000   0 3.215
CCLZ19 28/08/2014 Call 12.750 0.005 0.005 0.000   0 0.005
CCLZ29 28/08/2014 Put 12.750 3.465 3.465 0.000   0 3.465
CCLYR9 28/08/2014 Call 13.000 0.003 0.003 0.000   0 0.003
CCLYS9 28/08/2014 Put 13.000 3.710 3.710 0.000   0 3.710
CCLZB9 28/08/2014 Call 13.250 0.002 0.002 0.000   0 0.002
CCLZC9 28/08/2014 Put 13.250 3.960 3.960 0.000   0 3.960
CCLJO7 25/09/2014 Call 7.220 2.290 2.290 0.000   0 2.290
CCLJP7 25/09/2014 Put 7.220 0.040 0.040 0.040 150 150 0.040
CCLJS7 25/09/2014 Call 7.460 2.055 2.055 0.000   0 2.055
CCLJT7 25/09/2014 Put 7.460 0.050 0.050 0.000   0 0.050
CCLJQ7 25/09/2014 Call 7.710 1.825 1.825 0.000   0 1.825
CCLJR7 25/09/2014 Put 7.710 0.070 0.070 0.000   0 0.070
CCLFW7 25/09/2014 Call 7.960 1.595 1.595 0.000   0 1.595
CCLFX7 25/09/2014 Put 7.960 0.095 0.095 0.000   0 0.095
CCLG37 25/09/2014 Call 8.210 1.375 1.375 0.000   0 1.375
CCLG47 25/09/2014 Put 8.210 0.135 0.135 0.000   0 0.135
CCLG17 25/09/2014 Call 8.460 1.165 1.165 0.000   0 1.165
CCLG27 25/09/2014 Put 8.460 0.185 0.185 0.000   0 0.185
CCLFY7 25/09/2014 Call 8.710 0.970 0.970 0.000   0 0.970
CCLFZ7 25/09/2014 Put 8.710 0.250 0.250 0.000   250 0.250
CCLFU7 25/09/2014 Call 8.960 0.790 0.790 0.000   0 0.790
CCLFV7 25/09/2014 Put 8.960 0.330 0.330 0.000   210 0.330
CCLBR7 25/09/2014 Call 9.210 0.630 0.630 0.000   0 0.630
CCLBS7 25/09/2014 Put 9.210 0.435 0.435 0.000   707 0.435
CCLXR9 25/09/2014 Call 9.460 0.490 0.490 0.000   0 0.490
CCLXS9 25/09/2014 Put 9.460 0.560 0.560 0.000   857 0.560
CCLRS9 25/09/2014 Call 9.710 0.370 0.370 0.000   6 0.370
CCLRT9 25/09/2014 Put 9.710 0.705 0.705 0.000   370 0.705
CCLPY9 25/09/2014 Call 9.960 0.275 0.275 0.000   0 0.275
CCLPZ9 25/09/2014 Put 9.960 0.875 0.875 0.000   348 0.875
CCLLC9 25/09/2014 Call 10.200 0.205 0.205 0.000   300 0.205
CCLLD9 25/09/2014 Put 10.200 1.050 1.050 0.000   25 1.050
CCLD27 25/09/2014 Call 10.210 0.175 0.175 0.000   0 0.175
CCLD37 25/09/2014 Put 10.210 1.045 1.045 0.000   0 1.045
CCLNL9 25/09/2014 Call 10.450 0.145 0.145 0.000   8 0.145
CCLNM9 25/09/2014 Put 10.450 1.255 1.255 0.000   0 1.255
CCLDM9 25/09/2014 Call 10.700 0.105 0.105 0.000   0 0.105
CCLDN9 25/09/2014 Put 10.700 1.470 1.470 0.000   21 1.470
CCLQC9 25/09/2014 Call 10.710 0.090 0.090 0.000   0 0.090
CCLQB9 25/09/2014 Put 10.710 1.465 1.465 0.000   200 1.465
CCLUT8 25/09/2014 Call 10.950 0.075 0.075 0.000   0 0.075
CCLUU8 25/09/2014 Put 10.950 1.700 1.700 0.000   96 1.700
CCLQD9 25/09/2014 Call 10.960 0.065 0.065 0.000   0 0.065
CCLQE9 25/09/2014 Put 10.960 1.690 1.690 0.000   200 1.690
CCLDU9 25/09/2014 Call 11.200 0.055 0.055 0.000   203 0.055
CCLDV9 25/09/2014 Put 11.200 1.940 1.940 0.000   817 1.940
CCLQG9 25/09/2014 Call 11.210 0.050 0.050 0.000   0 0.050
CCLQF9 25/09/2014 Put 11.210 1.925 1.925 0.000   640 1.925
CCLTB8 25/09/2014 Call 11.450 0.040 0.040 0.000   1,746 0.040
CCLTC8 25/09/2014 Put 11.450 2.180 2.180 0.000   515 2.180
CCLBY7 25/09/2014 Call 11.460 0.040 0.040 0.000   0 0.040
CCLBX7 25/09/2014 Put 11.460 2.170 2.170 0.000   70 2.170
CCLDY9 25/09/2014 Call 11.700 0.035 0.035 0.000   708 0.035
CCLDZ9 25/09/2014 Put 11.700 2.425 2.425 0.000   209 2.425
CCLQH9 25/09/2014 Call 11.710 0.030 0.030 0.000   20 0.030
CCLQI9 25/09/2014 Put 11.710 2.410 2.410 0.000   1,135 2.410
CCLSZ8 25/09/2014 Call 11.950 0.025 0.025 0.000   0 0.025
CCLT18 25/09/2014 Put 11.950 2.670 2.670 0.000   189 2.670
CCLDO9 25/09/2014 Call 12.190 0.020 0.020 0.000   20 0.020
CCLDP9 25/09/2014 Put 12.190 2.910 2.910 0.000   5 2.910
CCLQK9 25/09/2014 Call 12.200 0.020 0.020 0.000   116 0.020
CCLQJ9 25/09/2014 Put 12.200 2.895 2.895 0.000   20 2.895
CCLSP8 25/09/2014 Call 12.440 0.015 0.015 0.000   20 0.015
CCLSQ8 25/09/2014 Put 12.440 3.155 3.155 0.000   100 3.155
CCLQT9 25/09/2014 Call 12.450 0.015 0.015 0.000   0 0.015
CCLQU9 25/09/2014 Put 12.450 3.140 3.140 0.000   530 3.140
CCLE19 25/09/2014 Call 12.690 0.010 0.010 0.000   20 0.010
CCLE29 25/09/2014 Put 12.690 3.405 3.405 0.000   0 3.405
CCLQW9 25/09/2014 Call 12.700 0.010 0.010 0.000   0 0.010
CCLQV9 25/09/2014 Put 12.700 3.385 3.385 0.000   100 3.385
CCLT28 25/09/2014 Call 12.940 0.009 0.009 0.000   35 0.009
CCLT38 25/09/2014 Put 12.940 3.650 3.650 0.000   50 3.650
CCLBV7 25/09/2014 Call 12.950 0.009 0.009 0.000   0 0.009
CCLBW7 25/09/2014 Put 12.950 3.635 3.635 0.000   530 3.635
CCLDS9 25/09/2014 Call 13.190 0.007 0.007 0.000   70 0.007
CCLDT9 25/09/2014 Put 13.190 3.900 3.900 0.000   33 3.900
CCLSR8 25/09/2014 Call 13.440 0.005 0.005 0.000   30 0.005
CCLSS8 25/09/2014 Put 13.440 4.145 4.145 4.080 50 45 4.145
CCLDW9 25/09/2014 Call 13.690 0.004 0.004 0.000   46 0.004
CCLDX9 25/09/2014 Put 13.690 4.395 4.395 0.000   150 4.395
CCLT68 25/09/2014 Call 13.940 0.003 0.003 0.000   0 0.003
CCLT78 25/09/2014 Put 13.940 4.640 4.640 0.000   100 4.640
CCLDQ9 25/09/2014 Call 14.180 0.002 0.002 0.000   20 0.002
CCLDR9 25/09/2014 Put 14.180 4.880 4.880 0.000   100 4.880
CCLST8 25/09/2014 Call 14.430 0.001 0.001 0.000   15 0.001
CCLSU8 25/09/2014 Put 14.430 5.125 5.125 0.000 35 150 5.125
CCLGT9 25/09/2014 Call 14.680 0.001 0.001 0.000   0 0.001
CCLGU9 25/09/2014 Put 14.680 5.375 5.375 0.000   50 5.375
CCLT48 25/09/2014 Call 14.930 0.001 0.001 0.000   20 0.001
CCLT58 25/09/2014 Put 14.930 5.620 5.620 0.000   0 5.620
CCLS99 25/09/2014 Call 15.440 0.000 0.000 0.000   0 0.000
CCLSA9 25/09/2014 Put 15.440 6.095 6.095 0.000   50 6.095
CCLSV8 25/09/2014 Call 15.930 0.000 0.000 0.000   20 0.000
CCLSW8 25/09/2014 Put 15.930 6.610 6.610 0.000   50 6.610
CCLSX8 25/09/2014 Call 16.920 0.000 0.000 0.000   0 0.000
CCLSY8 25/09/2014 Put 16.920 7.590 7.590 0.000   0 7.590
CCLD39 25/09/2014 Call 17.920 0.000 0.000 0.000   0 0.000
CCLD49 25/09/2014 Put 17.920 8.580 8.580 0.000   0 8.580
CCLFW9 25/09/2014 Call 18.910 0.000 0.000 0.000   0 0.000
CCLFX9 25/09/2014 Put 18.910 9.560 9.560 0.000   0 9.560
CCLJU7 18/12/2014 Call 7.220 2.315 2.315 0.000   0 2.315
CCLJV7 18/12/2014 Put 7.220 0.080 0.080 0.000   0 0.080
CCLJW7 18/12/2014 Call 7.460 2.080 2.080 0.000   0 2.080
CCLJX7 18/12/2014 Put 7.460 0.090 0.090 0.000   0 0.090
CCLJY7 18/12/2014 Call 7.710 1.855 1.855 0.000   0 1.855
CCLJZ7 18/12/2014 Put 7.710 0.110 0.110 0.000   60 0.110
CCLG77 18/12/2014 Call 7.960 1.635 1.635 0.000   0 1.635
CCLG87 18/12/2014 Put 7.960 0.145 0.145 0.000   75 0.145
CCLG57 18/12/2014 Call 8.210 1.425 1.425 0.000   0 1.425
CCLG67 18/12/2014 Put 8.210 0.190 0.190 0.000   0 0.190
CCLGL7 18/12/2014 Call 8.460 1.225 1.225 0.000   0 1.225
CCLGM7 18/12/2014 Put 8.460 0.250 0.250 0.000   15 0.250
CCLGN7 18/12/2014 Call 8.710 1.040 1.040 0.000   0 1.040
CCLGO7 18/12/2014 Put 8.710 0.320 0.320 0.000   0 0.320
CCLG97 18/12/2014 Call 8.960 0.870 0.870 0.000   0 0.870
CCLGK7 18/12/2014 Put 8.960 0.405 0.405 0.000   4 0.405
CCLBT7 18/12/2014 Call 9.210 0.715 0.715 0.730 3 3 0.715
CCLBU7 18/12/2014 Put 9.210 0.505 0.505 0.000   332 0.505
CCLRU9 18/12/2014 Call 9.460 0.575 0.575 0.000   0 0.575
CCLRV9 18/12/2014 Put 9.460 0.625 0.625 0.000   500 0.625
CCLZO9 18/12/2014 Call 9.470 0.555 0.555 0.000   0 0.555
CCLZN9 18/12/2014 Put 9.470 0.610 0.610 0.000   60 0.610
CCLXC9 18/12/2014 Call 9.710 0.460 0.460 0.000   0 0.460
CCLXD9 18/12/2014 Put 9.710 0.765 0.765 0.000   115 0.765
CCLQ19 18/12/2014 Call 9.960 0.360 0.360 0.000   0 0.360
CCLQ29 18/12/2014 Put 9.960 0.920 0.920 0.000   175 0.920
CCLZL9 18/12/2014 Call 9.970 0.350 0.350 0.000   365 0.350
CCLZM9 18/12/2014 Put 9.970 0.895 0.895 0.000   460 0.895
CCLSL9 18/12/2014 Call 10.200 0.285 0.285 0.000   0 0.285
CCLSM9 18/12/2014 Put 10.200 1.090 1.090 0.000   6 1.090
CCLD47 18/12/2014 Call 10.210 0.275 0.275 0.000   0 0.275
CCLD57 18/12/2014 Put 10.210 1.060 1.060 0.000   0 1.060
CCLCZ8 18/12/2014 Call 10.450 0.215 0.215 0.225 136 136 0.215
CCLD18 18/12/2014 Put 10.450 1.285 1.285 0.000   50 1.285
CCLZK9 18/12/2014 Call 10.460 0.210 0.210 0.000   0 0.210
CCLZJ9 18/12/2014 Put 10.460 1.245 1.245 0.000   0 1.245
CCLSB9 18/12/2014 Call 10.700 0.160 0.160 0.000   0 0.160
CCLSC9 18/12/2014 Put 10.700 1.495 1.495 0.000   25 1.495
CCLD67 18/12/2014 Call 10.710 0.160 0.160 0.000   0 0.160
CCLD77 18/12/2014 Put 10.710 1.445 1.445 0.000   0 1.445
CCLDK8 18/12/2014 Call 10.950 0.120 0.120 0.115 150 450 0.120
CCLDL8 18/12/2014 Put 10.950 1.715 1.715 0.000   40 1.715
CCLZH9 18/12/2014 Call 10.960 0.120 0.120 0.000   0 0.120
CCLZI9 18/12/2014 Put 10.960 1.655 1.655 0.000   200 1.655
CCLSJ9 18/12/2014 Call 11.200 0.090 0.090 0.000   0 0.090
CCLSK9 18/12/2014 Put 11.200 1.945 1.945 0.000   97 1.945
CCLC47 18/12/2014 Call 11.210 0.090 0.090 0.000   0 0.090
CCLC57 18/12/2014 Put 11.210 1.880 1.880 0.000   0 1.880
CCLD28 18/12/2014 Call 11.450 0.070 0.070 0.000   70 0.070
CCLD38 18/12/2014 Put 11.450 2.185 2.185 0.000   30 2.185
CCLC37 18/12/2014 Call 11.460 0.070 0.070 0.000   0 0.070
CCLC27 18/12/2014 Put 11.460 2.110 2.110 0.000   106 2.110
CCLSD9 18/12/2014 Call 11.700 0.055 0.055 0.000   0 0.055
CCLSE9 18/12/2014 Put 11.700 2.430 2.430 0.000   10 2.430
CCLBZ7 18/12/2014 Call 11.710 0.055 0.055 0.000   0 0.055
CCLC17 18/12/2014 Put 11.710 2.350 2.350 0.000   0 2.350
CCLDM8 18/12/2014 Call 11.950 0.045 0.045 0.000   255 0.045
CCLDN8 18/12/2014 Put 11.950 2.670 2.670 0.000   45 2.670
CCLZG9 18/12/2014 Call 11.960 0.045 0.045 0.000   30 0.045
CCLZF9 18/12/2014 Put 11.960 2.590 2.590 0.000   0 2.590
CCLSH9 18/12/2014 Call 12.190 0.040 0.040 0.000   183 0.040
CCLSI9 18/12/2014 Put 12.190 2.910 2.910 0.000   0 2.910
CCLD87 18/12/2014 Call 12.200 0.040 0.040 0.000   0 0.040
CCLD97 18/12/2014 Put 12.200 2.820 2.820 0.000   0 2.820
CCLD48 18/12/2014 Call 12.440 0.035 0.035 0.000   122 0.035
CCLD58 18/12/2014 Put 12.440 3.155 3.155 0.000   50 3.155
CCLZD9 18/12/2014 Call 12.450 0.035 0.035 0.000   0 0.035
CCLZE9 18/12/2014 Put 12.450 3.065 3.065 0.000   0 3.065
CCLSF9 18/12/2014 Call 12.690 0.030 0.030 0.000   70 0.030
CCLSG9 18/12/2014 Put 12.690 3.405 3.405 0.000   0 3.405
CCLDL7 18/12/2014 Call 12.700 0.030 0.030 0.000   0 0.030
CCLDK7 18/12/2014 Put 12.700 3.310 3.310 0.000   0 3.310
CCLDO8 18/12/2014 Call 12.940 0.025 0.025 0.000   250 0.025
CCLDP8 18/12/2014 Put 12.940 3.650 3.650 0.000   0 3.650
CCLSN9 18/12/2014 Call 13.190 0.020 0.020 0.000   100 0.020
CCLTN9 18/12/2014 Put 13.190 3.895 3.895 0.000   0 3.895
CCLD68 18/12/2014 Call 13.440 0.020 0.020 0.000   300 0.020
CCLD78 18/12/2014 Put 13.440 4.145 4.145 0.000   0 4.145
CCLVA9 18/12/2014 Call 13.690 0.015 0.015 0.000   0 0.015
CCLVB9 18/12/2014 Put 13.690 4.390 4.390 0.000   0 4.390
CCLD88 18/12/2014 Call 13.940 0.010 0.010 0.000   40 0.010
CCLD98 18/12/2014 Put 13.940 4.640 4.640 0.000   270 4.640
CCLVO9 18/12/2014 Call 14.180 0.010 0.010 0.000   0 0.010
CCLVP9 18/12/2014 Put 14.180 4.880 4.880 0.000   0 4.880
CCLDQ8 18/12/2014 Call 14.430 0.008 0.008 0.000   40 0.008
CCLDR8 18/12/2014 Put 14.430 5.125 5.125 0.000   0 5.125
CCLE18 18/12/2014 Call 14.930 0.005 0.005 0.000   20 0.005
CCLE28 18/12/2014 Put 14.930 5.620 5.620 0.000   0 5.620
CCLFI8 18/12/2014 Call 15.930 0.002 0.002 0.000   0 0.002
CCLFJ8 18/12/2014 Put 15.930 6.610 6.610 0.000   0 6.610
CCLMJ8 18/12/2014 Call 16.920 0.001 0.001 0.000   0 0.001
CCLMK8 18/12/2014 Put 16.920 7.590 7.590 0.000   0 7.590
CCLD59 18/12/2014 Call 17.920 0.000 0.000 0.000   0 0.000
CCLD69 18/12/2014 Put 17.920 8.580 8.580 0.000   0 8.580
CCLFY9 18/12/2014 Call 18.910 0.000 0.000 0.000   0 0.000
CCLFZ9 18/12/2014 Put 18.910 9.560 9.560 0.000   0 9.560
CCLK57 26/03/2015 Call 7.250 2.320 2.320 0.000   0 2.320
CCLK67 26/03/2015 Put 7.250 0.160 0.160 0.000   0 0.160
CCLK37 26/03/2015 Call 7.500 2.090 2.090 0.000   0 2.090
CCLK47 26/03/2015 Put 7.500 0.185 0.185 0.000   0 0.185
CCLK17 26/03/2015 Call 7.750 1.875 1.875 0.000   0 1.875
CCLK27 26/03/2015 Put 7.750 0.220 0.220 0.000   0 0.220
CCLGV7 26/03/2015 Call 8.000 1.660 1.660 0.000   0 1.660
CCLGW7 26/03/2015 Put 8.000 0.270 0.270 0.000   0 0.270
CCLGP7 26/03/2015 Call 8.250 1.460 1.460 0.000   0 1.460
CCLGQ7 26/03/2015 Put 8.250 0.325 0.325 0.000   0 0.325
CCLGT7 26/03/2015 Call 8.500 1.265 1.265 0.000   0 1.265
CCLGU7 26/03/2015 Put 8.500 0.390 0.390 0.000   0 0.390
CCLGR7 26/03/2015 Call 8.750 1.085 1.085 0.000   0 1.085
CCLGS7 26/03/2015 Put 8.750 0.465 0.465 0.000   0 0.465
CCLXV9 26/03/2015 Call 9.000 0.915 0.915 0.870 2 2 0.915
CCLXW9 26/03/2015 Put 9.000 0.555 0.555 0.000   0 0.555
CCLDM7 26/03/2015 Call 9.250 0.760 0.760 0.000   0 0.760
CCLDN7 26/03/2015 Put 9.250 0.655 0.655 0.000   0 0.655
CCLRW9 26/03/2015 Call 9.500 0.620 0.620 0.595 150 150 0.620
CCLRX9 26/03/2015 Put 9.500 0.775 0.775 0.000   0 0.775
CCLCR7 26/03/2015 Call 9.750 0.505 0.505 0.000   0 0.505
CCLCS7 26/03/2015 Put 9.750 0.920 0.920 0.000   150 0.920
CCLPW9 26/03/2015 Call 9.980 0.410 0.410 0.000   450 0.410
CCLPX9 26/03/2015 Put 9.980 1.070 1.070 0.000   150 1.070
CCLCJ7 26/03/2015 Call 10.250 0.315 0.315 0.000   150 0.315
CCLCK7 26/03/2015 Put 10.250 1.270 1.270 0.000   0 1.270
CCLNN9 26/03/2015 Call 10.480 0.255 0.255 0.000   0 0.255
CCLNO9 26/03/2015 Put 10.480 1.455 1.455 0.000   20 1.455
CCLDX7 26/03/2015 Call 10.490 0.210 0.210 0.000   0 0.210
CCLDW7 26/03/2015 Put 10.490 1.445 1.445 0.000   0 1.445
CCLCP7 26/03/2015 Call 10.750 0.195 0.195 0.000   0 0.195
CCLCQ7 26/03/2015 Put 10.750 1.690 1.690 1.660 50 50 1.690
CCLDU7 26/03/2015 Call 10.760 0.155 0.155 0.000   0 0.155
CCLDV7 26/03/2015 Put 10.760 1.680 1.680 0.000   0 1.680
CCLMY9 26/03/2015 Call 10.980 0.150 0.150 0.000   0 0.150
CCLMZ9 26/03/2015 Put 10.980 1.900 1.900 0.000   0 1.900
CCLDT7 26/03/2015 Call 10.990 0.125 0.125 0.000   0 0.125
CCLDS7 26/03/2015 Put 10.990 1.890 1.890 0.000   0 1.890
CCLCL7 26/03/2015 Call 11.250 0.110 0.110 0.115 150 150 0.110
CCLCM7 26/03/2015 Put 11.250 2.155 2.155 0.000   0 2.155
CCLDQ7 26/03/2015 Call 11.260 0.090 0.090 0.000   0 0.090
CCLDR7 26/03/2015 Put 11.260 2.145 2.145 0.000   0 2.145
CCLN19 26/03/2015 Call 11.480 0.085 0.085 0.000   40 0.085
CCLN29 26/03/2015 Put 11.480 2.380 2.380 0.000   1,009 2.380
CCLDP7 26/03/2015 Call 11.490 0.070 0.070 0.000   0 0.070
CCLDO7 26/03/2015 Put 11.490 2.365 2.365 0.000   40 2.365
CCLCH7 26/03/2015 Call 11.750 0.065 0.065 0.000   0 0.065
CCLCI7 26/03/2015 Put 11.750 2.640 2.640 0.000   0 2.640
CCLMW9 26/03/2015 Call 11.980 0.055 0.055 0.000   0 0.055
CCLMX9 26/03/2015 Put 11.980 2.860 2.860 0.000   0 2.860
CCLCN7 26/03/2015 Call 12.250 0.045 0.045 0.050 19 19 0.045
CCLCO7 26/03/2015 Put 12.250 3.125 3.125 0.000   0 3.125
CCLLG9 26/03/2015 Call 12.470 0.035 0.035 0.000   0 0.035
CCLLH9 26/03/2015 Put 12.470 3.340 3.340 0.000   0 3.340
CCLCF7 26/03/2015 Call 12.750 0.030 0.030 0.000   0 0.030
CCLCG7 26/03/2015 Put 12.750 3.610 3.610 0.000   0 3.610
CCLL69 26/03/2015 Call 12.970 0.025 0.025 0.000   0 0.025
CCLL79 26/03/2015 Put 12.970 3.825 3.825 0.000   0 3.825
CCLE37 26/03/2015 Call 13.250 0.020 0.020 0.000   0 0.020
CCLE47 26/03/2015 Put 13.250 4.100 4.100 0.000   0 4.100
CCLKR9 26/03/2015 Call 13.470 0.015 0.015 0.000   0 0.015
CCLKS9 26/03/2015 Put 13.470 4.315 4.315 0.000   0 4.315
CCLL49 26/03/2015 Call 13.970 0.010 0.010 0.000   0 0.010
CCLL59 26/03/2015 Put 13.970 4.800 4.800 0.000   0 4.800
CCLKT9 26/03/2015 Call 14.470 0.006 0.006 0.000   0 0.006
CCLKU9 26/03/2015 Put 14.470 5.285 5.285 0.000   0 5.285
CCLL29 26/03/2015 Call 14.970 0.004 0.004 0.000   0 0.004
CCLL39 26/03/2015 Put 14.970 5.775 5.775 0.000   0 5.775
CCLKZ9 26/03/2015 Call 15.970 0.001 0.001 0.000   0 0.001
CCLL19 26/03/2015 Put 15.970 6.750 6.750 0.000   0 6.750
CCLKV9 26/03/2015 Call 16.960 0.000 0.000 0.000   0 0.000
CCLKW9 26/03/2015 Put 16.960 7.715 7.715 0.000   0 7.715
CCLKX9 26/03/2015 Call 17.960 0.000 0.000 0.000   0 0.000
CCLKY9 26/03/2015 Put 17.960 8.690 8.690 0.000   0 8.690
CCLL89 26/03/2015 Call 18.960 0.000 0.000 0.000   0 0.000
CCLL99 26/03/2015 Put 18.960 9.670 9.670 0.000   0 9.670
CCLK97 25/06/2015 Call 6.970 2.505 2.505 0.000   0 2.505
CCLKA7 25/06/2015 Put 6.970 0.035 0.035 0.000   0 0.035
CCLK77 25/06/2015 Call 7.460 2.025 2.025 0.000   0 2.025
CCLK87 25/06/2015 Put 7.460 0.080 0.080 0.000   0 0.080
CCLGZ7 25/06/2015 Call 7.960 1.540 1.540 0.000   0 1.540
CCLI17 25/06/2015 Put 7.960 0.175 0.175 0.000   0 0.175
CCLGX7 25/06/2015 Call 8.460 1.105 1.105 0.000   0 1.105
CCLGY7 25/06/2015 Put 8.460 0.320 0.320 0.000   0 0.320
CCLYB9 25/06/2015 Call 8.960 0.745 0.745 0.000   0 0.745
CCLYC9 25/06/2015 Put 8.960 0.535 0.535 0.000   0 0.535
CCLRY9 25/06/2015 Call 9.460 0.475 0.475 0.000   0 0.475
CCLRZ9 25/06/2015 Put 9.460 0.810 0.810 0.000   0 0.810
CCLQ39 25/06/2015 Call 9.960 0.290 0.290 0.000   0 0.290
CCLQ49 25/06/2015 Put 9.960 1.150 1.150 0.000   40 1.150
CCLNP9 25/06/2015 Call 10.450 0.175 0.175 0.000   0 0.175
CCLNQ9 25/06/2015 Put 10.450 1.520 1.520 0.000   0 1.520
CCLK48 25/06/2015 Call 10.950 0.100 0.100 0.000   0 0.100
CCLK58 25/06/2015 Put 10.950 1.945 1.945 0.000   10 1.945
CCLJM8 25/06/2015 Call 11.450 0.055 0.055 0.000   0 0.055
CCLJN8 25/06/2015 Put 11.450 2.390 2.390 0.000   0 2.390
CCLJO8 25/06/2015 Call 11.950 0.030 0.030 0.000   0 0.030
CCLJP8 25/06/2015 Put 11.950 2.850 2.850 0.000   0 2.850
CCLJW8 25/06/2015 Call 12.440 0.015 0.015 0.000   0 0.015
CCLJX8 25/06/2015 Put 12.440 3.315 3.315 0.000   295 3.315
CCLJQ8 25/06/2015 Call 12.940 0.007 0.007 0.000   0 0.007
CCLJR8 25/06/2015 Put 12.940 3.800 3.800 0.000   146 3.800
CCLJI8 25/06/2015 Call 13.440 0.004 0.004 0.000   0 0.004
CCLJJ8 25/06/2015 Put 13.440 4.280 4.280 0.000   280 4.280
CCLJS8 25/06/2015 Call 13.940 0.002 0.002 0.000   0 0.002
CCLJT8 25/06/2015 Put 13.940 4.770 4.770 0.000   0 4.770
CCLJK8 25/06/2015 Call 14.430 0.001 0.001 0.000   0 0.001
CCLJL8 25/06/2015 Put 14.430 5.245 5.245 0.000   0 5.245
CCLJU8 25/06/2015 Call 14.930 0.000 0.000 0.000   0 0.000
CCLJV8 25/06/2015 Put 14.930 5.735 5.735 0.000   0 5.735
CCLJG8 25/06/2015 Call 15.930 0.000 0.000 0.000   0 0.000
CCLJH8 25/06/2015 Put 15.930 6.710 6.710 0.000   0 6.710
CCLML8 25/06/2015 Call 16.920 0.000 0.000 0.000   0 0.000
CCLMM8 25/06/2015 Put 16.920 7.675 7.675 0.000   0 7.675
CCLD79 25/06/2015 Call 17.920 0.000 0.000 0.000   0 0.000
CCLD89 25/06/2015 Put 17.920 8.655 8.655 0.000   0 8.655
CCLG19 25/06/2015 Call 18.910 0.000 0.000 0.000   0 0.000
CCLG29 25/06/2015 Put 18.910 9.620 9.620 0.000   0 9.620
CCLKB7 24/09/2015 Call 7.000 2.485 2.485 0.000   0 2.485
CCLKC7 24/09/2015 Put 7.000 0.165 0.165 0.000   0 0.165
CCLI47 24/09/2015 Call 7.500 2.015 2.015 0.000   0 2.015
CCLI57 24/09/2015 Put 7.500 0.280 0.280 0.000   0 0.280
CCLI67 24/09/2015 Call 8.000 1.595 1.595 0.000   0 1.595
CCLI77 24/09/2015 Put 8.000 0.435 0.435 0.000   0 0.435
CCLI27 24/09/2015 Call 8.500 1.235 1.235 0.000   0 1.235
CCLI37 24/09/2015 Put 8.500 0.635 0.635 0.000   0 0.635
CCLXY9 24/09/2015 Call 9.000 0.940 0.940 0.000   0 0.940
CCLXZ9 24/09/2015 Put 9.000 0.880 0.880 0.000   0 0.880
CCLS19 24/09/2015 Call 9.500 0.705 0.705 0.000   0 0.705
CCLS29 24/09/2015 Put 9.500 1.165 1.165 0.000   0 1.165
CCLEQ9 24/09/2015 Call 10.000 0.520 0.520 0.000   0 0.520
CCLER9 24/09/2015 Put 10.000 1.495 1.495 0.000   30 1.495
CCLEG9 24/09/2015 Call 10.500 0.380 0.380 0.000   0 0.380
CCLEH9 24/09/2015 Put 10.500 1.855 1.855 0.000   0 1.855
CCLEO9 24/09/2015 Call 11.000 0.275 0.275 0.000   0 0.275
CCLEP9 24/09/2015 Put 11.000 2.240 2.240 0.000   0 2.240
CCLE99 24/09/2015 Call 11.500 0.195 0.195 0.000   0 0.195
CCLEF9 24/09/2015 Put 11.500 2.655 2.655 0.000   0 2.655
CCLE59 24/09/2015 Call 12.000 0.135 0.135 0.000   0 0.135
CCLE69 24/09/2015 Put 12.000 3.085 3.085 0.000   0 3.085
CCLEM9 24/09/2015 Call 12.500 0.095 0.095 0.000   10 0.095
CCLEN9 24/09/2015 Put 12.500 3.530 3.530 0.000   0 3.530
CCLE39 24/09/2015 Call 13.000 0.065 0.065 0.000   0 0.065
CCLE49 24/09/2015 Put 13.000 3.985 3.985 0.000   0 3.985
CCLEI9 24/09/2015 Call 13.500 0.045 0.045 0.000   0 0.045
CCLEJ9 24/09/2015 Put 13.500 4.450 4.450 0.000   0 4.450
CCLE79 24/09/2015 Call 14.000 0.030 0.030 0.000   0 0.030
CCLE89 24/09/2015 Put 14.000 4.915 4.915 0.000   0 4.915
CCLEK9 24/09/2015 Call 14.500 0.020 0.020 0.000   0 0.020
CCLEL9 24/09/2015 Put 14.500 5.390 5.390 0.000   0 5.390
CCLGL9 24/09/2015 Call 15.000 0.010 0.010 0.000   0 0.010
CCLGM9 24/09/2015 Put 15.000 5.865 5.865 0.000   0 5.865
CCLYD9 17/12/2015 Call 8.960 0.895 0.895 0.000   0 0.895
CCLYE9 17/12/2015 Put 8.960 0.565 0.565 0.000   0 0.565
CCLS39 17/12/2015 Call 9.460 0.645 0.645 0.000   0 0.645
CCLS49 17/12/2015 Put 9.460 0.870 0.870 0.000   20 0.870
CCLQ59 17/12/2015 Call 9.960 0.455 0.455 0.000   0 0.455
CCLQ69 17/12/2015 Put 9.960 1.230 1.230 0.000   45 1.230
CCLNR9 17/12/2015 Call 10.450 0.315 0.315 0.000   0 0.315
CCLNS9 17/12/2015 Put 10.450 1.615 1.615 0.000   0 1.615
CCLN39 17/12/2015 Call 10.950 0.210 0.210 0.000   0 0.210
CCLN49 17/12/2015 Put 10.950 2.040 2.040 0.000   0 2.040
CCLYU8 17/12/2015 Call 11.450 0.135 0.135 0.000   0 0.135
CCLYV8 17/12/2015 Put 11.450 2.485 2.485 0.000   0 2.485
CCLYM8 17/12/2015 Call 11.950 0.085 0.085 0.000   0 0.085
CCLYN8 17/12/2015 Put 11.950 2.945 2.945 0.000   0 2.945
CCLYK8 17/12/2015 Call 12.440 0.050 0.050 0.000   9 0.050
CCLYL8 17/12/2015 Put 12.440 3.405 3.405 0.000   0 3.405
CCLYQ8 17/12/2015 Call 12.940 0.030 0.030 0.000   0 0.030
CCLYR8 17/12/2015 Put 12.940 3.875 3.875 0.000   0 3.875
CCLYS8 17/12/2015 Call 13.440 0.015 0.015 0.000   0 0.015
CCLYT8 17/12/2015 Put 13.440 4.355 4.355 0.000   0 4.355
CCLYO8 17/12/2015 Call 13.940 0.009 0.009 0.000   0 0.009
CCLYP8 17/12/2015 Put 13.940 4.835 4.835 0.000   0 4.835
CCLYW8 17/12/2015 Call 14.430 0.004 0.004 0.000   0 0.004
CCLYX8 17/12/2015 Put 14.430 5.305 5.305 0.000   0 5.305
CCLYI8 17/12/2015 Call 14.930 0.002 0.002 0.000   0 0.002
CCLYJ8 17/12/2015 Put 14.930 5.790 5.790 0.000   0 5.790
CCLYG8 17/12/2015 Call 15.930 0.000 0.000 0.000   0 0.000
CCLYH8 17/12/2015 Put 15.930 6.750 6.750 0.000   0 6.750
CCLZ78 17/12/2015 Call 16.920 0.000 0.000 0.000   0 0.000
CCLZ88 17/12/2015 Put 16.920 7.705 7.705 0.000   0 7.705
CCLD99 17/12/2015 Call 17.920 0.000 0.000 0.000   0 0.000
CCLDK9 17/12/2015 Put 17.920 8.670 8.670 0.000   0 8.670
CCLG39 17/12/2015 Call 18.910 0.000 0.000 0.000   0 0.000
CCLG49 17/12/2015 Put 18.910 9.625 9.625 0.000   0 9.625
CCLY19 23/06/2016 Call 9.000 1.115 1.115 0.000   0 1.115
CCLY29 23/06/2016 Put 9.000 1.155 1.155 0.000   200 1.155
CCLS59 23/06/2016 Call 9.500 0.900 0.900 0.000   0 0.900
CCLS69 23/06/2016 Put 9.500 1.455 1.455 0.000   20 1.455
CCLVL9 23/06/2016 Call 9.980 0.735 0.735 0.000   0 0.735
CCLVM9 23/06/2016 Put 9.980 1.770 1.770 0.000   0 1.770
CCLT59 23/06/2016 Call 10.480 0.595 0.595 0.000   0 0.595
CCLT69 23/06/2016 Put 10.480 2.125 2.125 0.000   0 2.125
CCLTJ9 23/06/2016 Call 10.980 0.480 0.480 0.000   0 0.480
CCLTK9 23/06/2016 Put 10.980 2.505 2.505 0.000   0 2.505
CCLTF9 23/06/2016 Call 11.480 0.385 0.385 0.000   0 0.385
CCLTG9 23/06/2016 Put 11.480 2.895 2.895 0.000   0 2.895
CCLTL9 23/06/2016 Call 11.980 0.310 0.310 0.000   0 0.310
CCLTM9 23/06/2016 Put 11.980 3.305 3.305 0.000   0 3.305
CCLT79 23/06/2016 Call 12.470 0.250 0.250 0.000   0 0.250
CCLT89 23/06/2016 Put 12.470 3.725 3.725 0.000   0 3.725
CCLTD9 23/06/2016 Call 12.970 0.200 0.200 0.000   0 0.200
CCLTE9 23/06/2016 Put 12.970 4.155 4.155 0.000   0 4.155
CCLT99 23/06/2016 Call 13.470 0.160 0.160 0.000   0 0.160
CCLTA9 23/06/2016 Put 13.470 4.595 4.595 0.000   0 4.595
CCLTH9 23/06/2016 Call 13.970 0.125 0.125 0.000   0 0.125
CCLTI9 23/06/2016 Put 13.970 5.045 5.045 0.000   0 5.045
CCLTB9 23/06/2016 Call 14.470 0.100 0.100 0.000   0 0.100
CCLTC9 23/06/2016 Put 14.470 5.495 5.495 0.000   0 5.495
CCLTR9 23/06/2016 Call 14.970 0.080 0.080 0.000   0 0.080
CCLTS9 23/06/2016 Put 14.970 5.955 5.955 0.000   0 5.955
CCLU69 23/06/2016 Call 15.970 0.050 0.050 0.000   0 0.050
CCLU79 23/06/2016 Put 15.970 6.880 6.880 0.000   0 6.880
CCLY39 22/12/2016 Call 9.000 0.940 0.940 0.000   0 0.940
CCLY49 22/12/2016 Put 9.000 1.100 1.100 0.000   0 1.100
CCLX69 22/12/2016 Call 9.500 0.740 0.740 0.000   0 0.740
CCLX79 22/12/2016 Put 9.500 1.405 1.405 0.000   0 1.405
CCLV89 22/12/2016 Call 10.000 0.585 0.585 0.000   0 0.585
CCLV99 22/12/2016 Put 10.000 1.740 1.740 0.000   0 1.740
CCLTW9 22/12/2016 Call 10.500 0.470 0.470 0.000   0 0.470
CCLTX9 22/12/2016 Put 10.500 2.105 2.105 0.000   0 2.105
CCLV69 22/12/2016 Call 11.000 0.375 0.375 0.000   0 0.375
CCLV79 22/12/2016 Put 11.000 2.490 2.490 0.000   0 2.490
CCLTO9 22/12/2016 Call 11.500 0.305 0.305 0.000   0 0.305
CCLTP9 22/12/2016 Put 11.500 2.895 2.895 0.000   0 2.895
CCLTY9 22/12/2016 Call 12.000 0.250 0.250 0.000   0 0.250
CCLU29 22/12/2016 Put 12.000 3.315 3.315 0.000   0 3.315
CCLTQ9 22/12/2016 Call 12.500 0.205 0.205 0.000   0 0.205
CCLTT9 22/12/2016 Put 12.500 3.745 3.745 0.000   0 3.745
CCLU39 22/12/2016 Call 13.000 0.170 0.170 0.000   0 0.170
CCLU49 22/12/2016 Put 13.000 4.185 4.185 0.000   0 4.185
CCLTU9 22/12/2016 Call 13.500 0.145 0.145 0.000   0 0.145
CCLTV9 22/12/2016 Put 13.500 4.630 4.630 0.000   0 4.630
CCLU59 22/12/2016 Call 14.000 0.120 0.120 0.000   0 0.120
CCLV59 22/12/2016 Put 14.000 5.080 5.080 0.000   0 5.080
CCLVC9 22/12/2016 Call 14.500 0.105 0.105 0.000   100 0.105
CCLVN9 22/12/2016 Put 14.500 5.540 5.540 0.000   0 5.540

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.