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 9.280 Down -0.020 9.270 9.290 9.320 9.320 9.270 320,225 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLYZ7 27/11/2014 Call 6.750 2.540 2.540 0.000   0 2.550
CCLZ17 27/11/2014 Put 6.750 0.000 0.000 0.000   0 0.000
CCLYA7 27/11/2014 Call 7.000 2.290 2.290 0.000   0 2.300
CCLYB7 27/11/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CCLUI7 27/11/2014 Call 7.250 2.040 2.040 0.000   0 2.050
CCLUJ7 27/11/2014 Put 7.250 0.000 0.000 0.000   0 0.000
CCLRR7 27/11/2014 Call 7.500 1.690 1.870 0.000   294 1.805
CCLRS7 27/11/2014 Put 7.500 0.000 0.000 0.000   100 0.000
CCLQ37 27/11/2014 Call 7.750 1.440 1.620 0.000   0 1.555
CCLQ47 27/11/2014 Put 7.750 0.000 0.000 0.000   55 0.000
CCLQB7 27/11/2014 Call 8.000 1.210 1.350 0.000   299 1.305
CCLQC7 27/11/2014 Put 8.000 0.000 0.000 0.000   493 0.000
CCLPQ7 27/11/2014 Call 8.250 0.960 1.100 0.000   0 1.055
CCLPR7 27/11/2014 Put 8.250 0.000 0.000 0.000   540 0.000
CCLQ77 27/11/2014 Call 8.500 0.710 0.850 0.000   120 0.805
CCLQ87 27/11/2014 Put 8.500 0.000 0.000 0.000   916 0.000
CCLZQ7 27/11/2014 Call 8.510 0.780 0.780 0.000   0 0.795
CCLZR7 27/11/2014 Put 8.510 0.000 0.000 0.000   100 0.000
CCLQD7 27/11/2014 Call 8.750 0.470 0.590 0.000   969 0.560
CCLQE7 27/11/2014 Put 8.750 0.000 0.000 0.000   2,654 0.000
CCLZP7 27/11/2014 Call 8.760 0.530 0.530 0.000   0 0.550
CCLZO7 27/11/2014 Put 8.760 0.000 0.000 0.000   0 0.000
CCLPU7 27/11/2014 Call 9.000 0.235 0.300 0.000   1,507 0.325
CCLPV7 27/11/2014 Put 9.000 0.000 0.060 0.000   1,853 0.006
CCLW77 27/11/2014 Call 9.010 0.000 0.000 0.160 20 20 0.315
CCLW67 27/11/2014 Put 9.010 0.000 0.000 0.000   1,054 0.007
CCLPW7 27/11/2014 Call 9.250 0.065 0.080 0.000   3,309 0.125
CCLPX7 27/11/2014 Put 9.250 0.000 0.060 0.000   1,534 0.060
CCLVZ7 27/11/2014 Call 9.260 0.070 0.070 0.000   210 0.120
CCLW17 27/11/2014 Put 9.260 0.035 0.035 0.000   810 0.065
CCLQ57 27/11/2014 Call 9.500 0.000 0.060 0.000   3,425 0.020
CCLQ67 27/11/2014 Put 9.500 0.185 0.255 0.220 74 618 0.225
CCLW37 27/11/2014 Call 9.510 0.002 0.002 0.000   106 0.020
CCLW27 27/11/2014 Put 9.510 0.220 0.220 0.000   125 0.230
CCLQF7 27/11/2014 Call 9.750 0.000 0.060 0.000   1,630 0.001
CCLQG7 27/11/2014 Put 9.750 0.410 0.530 0.000   0 0.455
CCLW47 27/11/2014 Call 9.760 0.000 0.000 0.000   0 0.001
CCLW57 27/11/2014 Put 9.760 0.470 0.470 0.000   0 0.465
CCLPO7 27/11/2014 Call 10.000 0.000 0.000 0.000   3,312 0.000
CCLPP7 27/11/2014 Put 10.000 0.710 0.710 0.000   0 0.705
CCLT27 27/11/2014 Call 10.010 0.000 0.000 0.000   0 0.000
CCLT17 27/11/2014 Put 10.010 0.720 0.720 0.000   90 0.710
CCLPY7 27/11/2014 Call 10.250 0.000 0.000 0.000   0 0.000
CCLPZ7 27/11/2014 Put 10.250 0.000 0.000 0.000   0 0.955
CCLT37 27/11/2014 Call 10.260 0.000 0.000 0.000   0 0.000
CCLT47 27/11/2014 Put 10.260 0.970 0.970 0.000   0 0.965
CCLQ17 27/11/2014 Call 10.500 0.000 0.000 0.000   1,711 0.000
CCLQ27 27/11/2014 Put 10.500 1.150 1.290 0.000   0 1.205
CCLT67 27/11/2014 Call 10.510 0.000 0.000 0.000   0 0.000
CCLT57 27/11/2014 Put 10.510 1.220 1.220 0.000   0 1.215
CCLQ97 27/11/2014 Call 10.750 0.000 0.000 0.000   600 0.000
CCLQA7 27/11/2014 Put 10.750 1.460 1.460 0.000   0 1.455
CCLUO7 27/11/2014 Call 10.760 0.000 0.000 0.000   0 0.000
CCLUP7 27/11/2014 Put 10.760 1.470 1.470 0.000   0 1.465
CCLPS7 27/11/2014 Call 11.000 0.000 0.000 0.000   0 0.000
CCLPT7 27/11/2014 Put 11.000 1.710 1.710 0.000   0 1.705
CCLTJ7 27/11/2014 Call 11.010 0.000 0.000 0.000   0 0.000
CCLTK7 27/11/2014 Put 11.010 1.720 1.720 0.000   0 1.715
CCLPM7 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.000
CCLPN7 27/11/2014 Put 11.250 1.960 1.960 0.000   0 1.955
CCLTF7 27/11/2014 Call 11.260 0.000 0.000 0.000   0 0.000
CCLTG7 27/11/2014 Put 11.260 1.970 1.970 0.000   0 1.965
CCLRL7 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
CCLRM7 27/11/2014 Put 11.500 0.000 0.000 0.000   0 2.205
CCLTI7 27/11/2014 Call 11.510 0.000 0.000 0.000   0 0.000
CCLTH7 27/11/2014 Put 11.510 0.000 0.000 2.135 50 80 2.215
CCLZS7 27/11/2014 Call 11.760 0.000 0.000 0.000   0 0.000
CCLZT7 27/11/2014 Put 11.760 2.470 2.470 0.000   1 2.460
CCLTL7 27/11/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLTM7 27/11/2014 Put 12.010 2.720 2.720 0.000   25 2.710
CCLTO7 27/11/2014 Call 13.010 0.000 0.000 0.000   0 0.000
CCLTN7 27/11/2014 Put 13.010 3.720 3.720 0.000   17 3.710
CCLTP7 27/11/2014 Call 14.510 0.000 0.000 0.000   0 0.000
CCLTQ7 27/11/2014 Put 14.510 5.220 5.220 0.000   87 5.210
CCLUS7 27/11/2014 Call 15.010 0.000 0.000 0.000   0 0.000
CCLUT7 27/11/2014 Put 15.010 5.720 5.720 0.000   10 5.710
CCLWE7 27/11/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLWF7 27/11/2014 Put 15.510 6.220 6.220 0.000   99 6.210
CCLZ27 18/12/2014 Call 6.720 2.580 2.580 0.000   0 2.590
CCLZ37 18/12/2014 Put 6.720 0.000 0.000 0.000   0 0.000
CCLYI7 18/12/2014 Call 6.970 2.335 2.335 0.000   0 2.345
CCLYJ7 18/12/2014 Put 6.970 0.000 0.000 0.000   0 0.000
CCLJU7 18/12/2014 Call 7.220 1.965 2.185 0.000   104 2.095
CCLJV7 18/12/2014 Put 7.220 0.000 0.000 0.000   449 0.001
CCLJW7 18/12/2014 Call 7.460 1.745 1.925 0.000   0 1.860
CCLJX7 18/12/2014 Put 7.460 0.000 0.000 0.000   0 0.002
CCLJY7 18/12/2014 Call 7.710 1.500 1.680 0.000   150 1.615
CCLJZ7 18/12/2014 Put 7.710 0.001 0.001 0.000   225 0.004
CCLG77 18/12/2014 Call 7.960 1.255 1.435 0.000   448 1.370
CCLG87 18/12/2014 Put 7.960 0.004 0.004 0.000   3,135 0.009
CCLG57 18/12/2014 Call 8.210 1.035 1.175 0.000   150 1.125
CCLG67 18/12/2014 Put 8.210 0.000 0.060 0.000   1,800 0.020
CCLGL7 18/12/2014 Call 8.460 0.795 0.935 0.000   0 0.890
CCLGM7 18/12/2014 Put 8.460 0.010 0.055 0.000   210 0.035
CCLZU7 18/12/2014 Call 8.470 0.875 0.875 0.000   0 0.880
CCLZV7 18/12/2014 Put 8.470 0.025 0.025 0.000   30 0.035
CCLGN7 18/12/2014 Call 8.710 0.595 0.700 0.000   277 0.660
CCLGO7 18/12/2014 Put 8.710 0.045 0.085 0.000   5,160 0.060
CCLG97 18/12/2014 Call 8.960 0.395 0.485 0.000   1,070 0.455
CCLGK7 18/12/2014 Put 8.960 0.110 0.130 0.120 700 3,548 0.105
CCLDV8 18/12/2014 Call 8.970 0.450 0.450 0.000      
CCLDW8 18/12/2014 Put 8.970 0.000 0.000 0.000 20    
CCLBT7 18/12/2014 Call 9.210 0.225 0.300 0.000   1,318 0.280
CCLBU7 18/12/2014 Put 9.210 0.150 0.210 0.000   1,133 0.180
CCLDX8 18/12/2014 Call 9.220 0.280 0.280 0.000      
CCLDY8 18/12/2014 Put 9.220 0.180 0.180 0.000      
CCLCS8 18/12/2014 Call 9.260 0.260 0.260 0.000   0 0.250
CCLCT8 18/12/2014 Put 9.260 0.200 0.200 0.000   0 0.200
CCLRU9 18/12/2014 Call 9.460 0.105 0.155 0.000   1,474 0.150
CCLRV9 18/12/2014 Put 9.460 0.265 0.335 0.300 14 600 0.305
CCLZO9 18/12/2014 Call 9.470 0.000 0.000 0.250 20 300 0.150
CCLZN9 18/12/2014 Put 9.470 0.310 0.310 0.000   850 0.310
CCLXC9 18/12/2014 Call 9.710 0.035 0.085 0.000   1,666 0.070
CCLXD9 18/12/2014 Put 9.710 0.425 0.525 0.000   150 0.480
CCLCW8 18/12/2014 Call 9.760 0.000 0.060 0.000   0 0.060
CCLCX8 18/12/2014 Put 9.760 0.515 0.515 0.000   0 0.520
CCLQ19 18/12/2014 Call 9.960 0.001 0.055 0.000   306 0.030
CCLQ29 18/12/2014 Put 9.960 0.630 0.750 0.000   209 0.695
CCLZL9 18/12/2014 Call 9.970 0.030 0.030 0.000   515 0.030
CCLZM9 18/12/2014 Put 9.970 0.690 0.690 0.000   810 0.700
CCLSL9 18/12/2014 Call 10.200 0.015 0.015 0.000   456 0.010
CCLSM9 18/12/2014 Put 10.200 0.915 0.915 0.000   6 0.915
CCLD47 18/12/2014 Call 10.210 0.010 0.010 0.000   0 0.010
CCLD57 18/12/2014 Put 10.210 0.915 0.915 0.000   40 0.920
CCLCZ8 18/12/2014 Call 10.450 0.000 0.000 0.000   262 0.004
CCLD18 18/12/2014 Put 10.450 0.000 0.000 0.000   20 1.160
CCLZK9 18/12/2014 Call 10.460 0.004 0.004 0.000   0 0.004
CCLZJ9 18/12/2014 Put 10.460 1.160 1.160 0.000   335 1.160
CCLSB9 18/12/2014 Call 10.700 0.001 0.001 0.000   0 0.001
CCLSC9 18/12/2014 Put 10.700 1.410 1.410 0.000   0 1.405
CCLD67 18/12/2014 Call 10.710 0.001 0.001 0.000   170 0.001
CCLD77 18/12/2014 Put 10.710 1.405 1.405 0.000   330 1.405
CCLDK8 18/12/2014 Call 10.950 0.000 0.000 0.000   750 0.000
CCLDL8 18/12/2014 Put 10.950 1.660 1.660 0.000   0 1.650
CCLZH9 18/12/2014 Call 10.960 0.000 0.000 0.000   85 0.000
CCLZI9 18/12/2014 Put 10.960 1.655 1.655 0.000   2,533 1.650
CCLSJ9 18/12/2014 Call 11.200 0.000 0.000 0.000   0 0.000
CCLSK9 18/12/2014 Put 11.200 1.910 1.910 0.000   0 1.900
CCLC47 18/12/2014 Call 11.210 0.000 0.000 0.000   0 0.000
CCLC57 18/12/2014 Put 11.210 1.905 1.905 0.000   340 1.900
CCLD28 18/12/2014 Call 11.450 0.000 0.000 0.000   70 0.000
CCLD38 18/12/2014 Put 11.450 2.160 2.160 0.000   20 2.150
CCLC37 18/12/2014 Call 11.460 0.000 0.000 0.000   0 0.000
CCLC27 18/12/2014 Put 11.460 2.155 2.155 0.000   221 2.145
CCLSD9 18/12/2014 Call 11.700 0.000 0.000 0.000   0 0.000
CCLSE9 18/12/2014 Put 11.700 2.410 2.410 0.000   0 2.400
CCLBZ7 18/12/2014 Call 11.710 0.000 0.000 0.000   0 0.000
CCLC17 18/12/2014 Put 11.710 2.405 2.405 0.000   395 2.395
CCLDM8 18/12/2014 Call 11.950 0.000 0.000 0.000   207 0.000
CCLDN8 18/12/2014 Put 11.950 2.660 2.660 0.000   20 2.650
CCLZG9 18/12/2014 Call 11.960 0.000 0.000 0.000   30 0.000
CCLZF9 18/12/2014 Put 11.960 2.655 2.655 0.000   197 2.645
CCLSH9 18/12/2014 Call 12.190 0.000 0.000 0.000   183 0.000
CCLSI9 18/12/2014 Put 12.190 2.900 2.900 0.000   0 2.890
CCLD87 18/12/2014 Call 12.200 0.000 0.000 0.000   0 0.000
CCLD97 18/12/2014 Put 12.200 2.890 2.890 0.000   135 2.880
CCLD48 18/12/2014 Call 12.440 0.000 0.000 0.000   122 0.000
CCLD58 18/12/2014 Put 12.440 3.150 3.150 0.000   0 3.140
CCLZD9 18/12/2014 Call 12.450 0.000 0.000 0.000   0 0.000
CCLZE9 18/12/2014 Put 12.450 3.140 3.140 0.000   2,238 3.130
CCLSF9 18/12/2014 Call 12.690 0.000 0.000 0.000   70 0.000
CCLSG9 18/12/2014 Put 12.690 3.400 3.400 0.000   0 3.390
CCLDL7 18/12/2014 Call 12.700 0.000 0.000 0.000   0 0.000
CCLDK7 18/12/2014 Put 12.700 3.390 3.390 0.000   20 3.380
CCLDO8 18/12/2014 Call 12.940 0.000 0.000 0.000   250 0.000
CCLDP8 18/12/2014 Put 12.940 3.650 3.650 0.000   0 3.640
CCLM87 18/12/2014 Call 12.950 0.000 0.000 0.000   0 0.000
CCLM97 18/12/2014 Put 12.950 3.640 3.640 0.000   90 3.630
CCLSN9 18/12/2014 Call 13.190 0.000 0.000 0.000   100 0.000
CCLTN9 18/12/2014 Put 13.190 3.900 3.900 0.000   0 3.890
CCLD68 18/12/2014 Call 13.440 0.000 0.000 0.000   300 0.000
CCLD78 18/12/2014 Put 13.440 4.150 4.150 0.000   0 4.140
CCLD88 18/12/2014 Call 13.940 0.000 0.000 0.000   40 0.000
CCLD98 18/12/2014 Put 13.940 4.650 4.650 0.000   0 4.640
CCLDQ8 18/12/2014 Call 14.430 0.000 0.000 0.000   40 0.000
CCLDR8 18/12/2014 Put 14.430 5.140 5.140 0.000   0 5.130
CCLE18 18/12/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLE28 18/12/2014 Put 14.930 5.640 5.640 0.000   0 5.630
CCLZN7 18/12/2014 Call 15.450 0.000 0.000 0.000   0 0.000
CCLZM7 18/12/2014 Put 15.450 6.140 6.140 0.000   0 6.125
CCLZK7 18/12/2014 Call 15.700 0.000 0.000 0.000   0 0.000
CCLZL7 18/12/2014 Put 15.700 6.385 6.385 0.000   12 6.375
CCLZJ7 18/12/2014 Call 15.950 0.000 0.000 0.000   0 0.000
CCLZI7 18/12/2014 Put 15.950 6.635 6.635 0.000   0 6.625
CCLZ47 29/01/2015 Call 6.750 2.575 2.575 0.000   0 2.590
CCLZ57 29/01/2015 Put 6.750 0.000 0.000 0.000   300 0.000
CCLYC7 29/01/2015 Call 7.000 2.245 2.395 0.000   0 2.340
CCLYD7 29/01/2015 Put 7.000 0.000 0.000 0.000   300 0.000
CCLUK7 29/01/2015 Call 7.250 2.000 2.150 0.000   0 2.095
CCLUL7 29/01/2015 Put 7.250 0.001 0.001 0.000   70 0.001
CCLSM7 29/01/2015 Call 7.500 1.755 1.905 0.000   0 1.850
CCLSN7 29/01/2015 Put 7.500 0.003 0.003 0.000   450 0.004
CCLS67 29/01/2015 Call 7.750 1.515 1.665 0.000   0 1.610
CCLS77 29/01/2015 Put 7.750 0.007 0.007 0.000   0 0.009
CCLSW7 29/01/2015 Call 8.000 1.275 1.420 0.000   0 1.370
CCLSX7 29/01/2015 Put 8.000 0.000 0.060 0.000   45 0.015
CCLSI7 29/01/2015 Call 8.250 1.040 1.180 0.000   0 1.135
CCLSJ7 29/01/2015 Put 8.250 0.010 0.060 0.000   0 0.030
CCLSK7 29/01/2015 Call 8.500 0.810 0.950 0.000   0 0.905
CCLSL7 29/01/2015 Put 8.500 0.030 0.080 0.000   80 0.055
CCLS87 29/01/2015 Call 8.750 0.605 0.710 0.000   20 0.690
CCLS97 29/01/2015 Put 8.750 0.065 0.115 0.000   55 0.095
CCLSY7 29/01/2015 Call 9.000 0.420 0.515 0.000   100 0.500
CCLSZ7 29/01/2015 Put 9.000 0.120 0.180 0.000   300 0.150
CCLCY8 29/01/2015 Call 9.010 0.485 0.485 0.000   0 0.490
CCLDS8 29/01/2015 Put 9.010 0.150 0.150 0.000   0 0.155
CCLSG7 29/01/2015 Call 9.250 0.275 0.345 0.000   400 0.340
CCLSH7 29/01/2015 Put 9.250 0.215 0.265 0.000   174 0.245
CCLCU8 29/01/2015 Call 9.260 0.325 0.325 0.000   0 0.330
CCLCV8 29/01/2015 Put 9.260 0.240 0.240 0.000   120 0.245
CCLSC7 29/01/2015 Call 9.500 0.155 0.215 0.000   685 0.215
CCLSD7 29/01/2015 Put 9.500 0.330 0.405 0.000   495 0.375
CCLW87 29/01/2015 Call 9.510 0.200 0.200 0.000   0 0.210
CCLW97 29/01/2015 Put 9.510 0.365 0.365 0.000   776 0.375
CCLSU7 29/01/2015 Call 9.750 0.080 0.130 0.000   366 0.125
CCLSV7 29/01/2015 Put 9.750 0.485 0.590 0.000   2,330 0.545
CCLWB7 29/01/2015 Call 9.760 0.115 0.115 0.000   0 0.125
CCLWA7 29/01/2015 Put 9.760 0.525 0.525 0.000   100 0.545
CCLSQ7 29/01/2015 Call 10.000 0.030 0.080 0.000   0 0.070
CCLSR7 29/01/2015 Put 10.000 0.675 0.810 0.000   0 0.750
CCLWX7 29/01/2015 Call 10.010 0.060 0.060 0.000   0 0.070
CCLWW7 29/01/2015 Put 10.010 0.725 0.725 0.000   450 0.745
CCLSE7 29/01/2015 Call 10.250 0.000 0.060 0.000   2,370 0.040
CCLSF7 29/01/2015 Put 10.250 0.000 0.000 0.000   0 0.975
CCLSA7 29/01/2015 Call 10.500 0.000 0.055 0.000   0 0.020
CCLSB7 29/01/2015 Put 10.500 0.000 0.000 0.000   0 1.215
CCLDT8 29/01/2015 Call 10.510 0.015 0.015 0.000   0 0.020
CCLDU8 29/01/2015 Put 10.510 1.180 1.180 0.000   0 1.200
CCLSS7 29/01/2015 Call 10.750 0.006 0.006 0.000   0 0.010
CCLST7 29/01/2015 Put 10.750 1.460 1.460 0.000   0 1.460
CCLWU7 29/01/2015 Call 10.760 0.006 0.006 0.000   0 0.010
CCLWV7 29/01/2015 Put 10.760 1.425 1.425 0.000   200 1.445
CCLSO7 29/01/2015 Call 11.000 0.002 0.002 0.000   0 0.007
CCLSP7 29/01/2015 Put 11.000 1.710 1.710 0.000   0 1.710
CCLTB7 29/01/2015 Call 11.250 0.001 0.001 0.000   0 0.003
CCLTC7 29/01/2015 Put 11.250 1.960 1.960 0.000   0 1.960
CCLTV7 29/01/2015 Call 11.500 0.000 0.000 0.000   0 0.002
CCLTW7 29/01/2015 Put 11.500 2.210 2.210 0.000   0 2.210
CCLZE7 29/01/2015 Call 11.510 0.000 0.000 0.000   0 0.002
CCLZF7 29/01/2015 Put 11.510 2.165 2.165 0.000   20 2.190
CCLZH7 29/01/2015 Call 11.760 0.000 0.000 0.000   0 0.001
CCLZG7 29/01/2015 Put 11.760 2.415 2.415 0.000   89 2.425
CCLYP7 29/01/2015 Call 12.010 0.000 0.000 0.000   0 0.000
CCLYO7 29/01/2015 Put 12.010 2.665 2.665 0.000   71 2.670
CCLYQ7 29/01/2015 Call 13.010 0.000 0.000 0.000   0 0.000
CCLYR7 29/01/2015 Put 13.010 3.660 3.660 0.000   4 3.650
CCLYT7 29/01/2015 Call 14.510 0.000 0.000 0.000   0 0.000
CCLYS7 29/01/2015 Put 14.510 5.155 5.155 0.000   131 5.140
CCLYU7 29/01/2015 Call 15.510 0.000 0.000 0.000   0 0.000
CCLYV7 29/01/2015 Put 15.510 6.150 6.150 0.000   639 6.135
CCLZ67 26/02/2015 Call 6.750 2.585 2.585 0.000   0 2.595
CCLZ77 26/02/2015 Put 6.750 0.002 0.002 0.000   300 0.030
CCLYE7 26/02/2015 Call 7.000 2.340 2.340 0.000   0 2.350
CCLYF7 26/02/2015 Put 7.000 0.004 0.004 0.000   0 0.030
CCLVD7 26/02/2015 Call 7.250 2.095 2.095 0.000   0 2.105
CCLVE7 26/02/2015 Put 7.250 0.009 0.009 0.000   0 0.030
CCLV37 26/02/2015 Call 7.500 1.850 1.850 0.000   0 1.860
CCLV47 26/02/2015 Put 7.500 0.020 0.020 0.000   0 0.035
CCLUW7 26/02/2015 Call 7.750 1.610 1.610 0.000   0 1.620
CCLUX7 26/02/2015 Put 7.750 0.015 0.055 0.000   0 0.045
CCLVL7 26/02/2015 Call 8.000 1.375 1.375 0.000   0 1.385
CCLVM7 26/02/2015 Put 8.000 0.035 0.080 0.000   10 0.060
CCLVF7 26/02/2015 Call 8.250 0.000 0.000 0.000   0 1.155
CCLVG7 26/02/2015 Put 8.250 0.065 0.110 0.000   0 0.090
CCLV17 26/02/2015 Call 8.500 0.000 0.000 0.000   0 0.935
CCLV27 26/02/2015 Put 8.500 0.105 0.165 0.000   50 0.135
CCLVJ7 26/02/2015 Call 8.750 0.620 0.760 0.000   0 0.735
CCLVK7 26/02/2015 Put 8.750 0.165 0.225 0.000   260 0.200
CCLV97 26/02/2015 Call 9.000 0.445 0.565 0.000   0 0.555
CCLVA7 26/02/2015 Put 9.000 0.245 0.325 0.000   160 0.290
CCLV77 26/02/2015 Call 9.250 0.315 0.400 0.000   150 0.400
CCLV87 26/02/2015 Put 9.250 0.365 0.450 0.000 40 20 0.405
CCLUY7 26/02/2015 Call 9.500 0.210 0.275 0.000   332 0.275
CCLUZ7 26/02/2015 Put 9.500 0.515 0.625 0.000   360 0.550
CCLVH7 26/02/2015 Call 9.750 0.140 0.195 0.000   340 0.185
CCLVI7 26/02/2015 Put 9.750 0.695 0.800 0.000   0 0.725
CCLCQ8 26/02/2015 Call 9.760 0.120 0.120 0.000   0 0.120
CCLCR8 26/02/2015 Put 9.760 0.740 0.740 0.000   0 0.730
CCLVB7 26/02/2015 Call 10.000 0.080 0.135 0.000   60 0.125
CCLVC7 26/02/2015 Put 10.000 0.900 1.020 0.000   254 0.925
CCLVQ7 26/02/2015 Call 10.010 0.075 0.075 0.000   0 0.080
CCLVP7 26/02/2015 Put 10.010 0.950 0.950 0.000   1,000 0.935
CCLV57 26/02/2015 Call 10.250 0.045 0.100 0.000   290 0.080
CCLV67 26/02/2015 Put 10.250 0.000 0.000 0.000   150 1.150
CCLVR7 26/02/2015 Call 10.260 0.050 0.050 0.000   0 0.050
CCLVS7 26/02/2015 Put 10.260 1.175 1.175 0.000   0 1.155
CCLUU7 26/02/2015 Call 10.500 0.025 0.065 0.000   0 0.055
CCLUV7 26/02/2015 Put 10.500 0.000 0.000 0.000   0 1.385
CCLVN7 26/02/2015 Call 10.750 0.010 0.050 0.000   0 0.045
CCLVO7 26/02/2015 Put 10.750 1.640 1.640 0.000   0 1.630
CCLVX7 26/02/2015 Call 11.000 0.003 0.040 0.000   0 0.035
CCLVY7 26/02/2015 Put 11.000 1.890 1.890 0.000   100 1.875
CCLC58 26/02/2015 Call 11.250 0.035 0.035 0.000   0 0.035
CCLC68 26/02/2015 Put 11.250 2.135 2.135 0.000   0 2.120
CCLMT7 26/03/2015 Call 0.010 9.110 9.110 0.000   6,088 9.120
CCLZ87 26/03/2015 Call 6.750 2.590 2.590 0.000   0 2.600
CCLZ97 26/03/2015 Put 6.750 0.030 0.030 0.000   150 0.030
CCLYG7 26/03/2015 Call 7.000 2.340 2.340 0.000   0 2.350
CCLYH7 26/03/2015 Put 7.000 0.035 0.035 0.000   450 0.035
CCLK57 26/03/2015 Call 7.250 2.095 2.095 0.000   0 2.105
CCLK67 26/03/2015 Put 7.250 0.040 0.040 0.000   300 0.040
CCLK37 26/03/2015 Call 7.500 1.850 1.850 0.000   0 1.860
CCLK47 26/03/2015 Put 7.500 0.050 0.050 0.000   180 0.050
CCLK17 26/03/2015 Call 7.750 1.610 1.610 0.000   0 1.620
CCLK27 26/03/2015 Put 7.750 0.070 0.070 0.000   0 0.065
CCLGV7 26/03/2015 Call 8.000 1.375 1.375 0.000   0 1.385
CCLGW7 26/03/2015 Put 8.000 0.095 0.095 0.000   195 0.090
CCLGP7 26/03/2015 Call 8.250 0.000 0.000 0.000   0 1.160
CCLGQ7 26/03/2015 Put 8.250 0.000 0.000 0.000   0 0.120
CCLGT7 26/03/2015 Call 8.500 0.940 0.940 0.000   555 0.950
CCLGU7 26/03/2015 Put 8.500 0.175 0.175 0.000   1,260 0.170
CCLGR7 26/03/2015 Call 8.750 0.745 0.745 0.000   0 0.750
CCLGS7 26/03/2015 Put 8.750 0.245 0.245 0.000   631 0.235
CCLXV9 26/03/2015 Call 9.000 0.000 0.000 0.000   482 0.575
CCLXW9 26/03/2015 Put 9.000 0.000 0.000 0.000   1,394 0.325
CCLKZ7 26/03/2015 Call 9.010 0.470 0.470 0.000   60 0.470
CCLL17 26/03/2015 Put 9.010 0.335 0.335 0.000   0 0.325
CCLDM7 26/03/2015 Call 9.250 0.000 0.000 0.370 20 240 0.420
CCLDN7 26/03/2015 Put 9.250 0.450 0.450 0.000   439 0.440
CCLL37 26/03/2015 Call 9.260 0.345 0.345 0.000   140 0.345
CCLL27 26/03/2015 Put 9.260 0.450 0.450 0.000   1,200 0.440
CCLRW9 26/03/2015 Call 9.500 0.300 0.300 0.000   1,807 0.295
CCLRX9 26/03/2015 Put 9.500 0.595 0.595 0.000   320 0.580
CCLL47 26/03/2015 Call 9.510 0.245 0.245 0.000   80 0.240
CCLL57 26/03/2015 Put 9.510 0.590 0.590 0.000   15 0.580
CCLCR7 26/03/2015 Call 9.750 0.000 0.000 0.000   1,400 0.205
CCLCS7 26/03/2015 Put 9.750 0.000 0.000 0.000   200 0.750
CCLL77 26/03/2015 Call 9.760 0.175 0.175 0.000   0 0.165
CCLL67 26/03/2015 Put 9.760 0.760 0.760 0.000   220 0.750
CCLPW9 26/03/2015 Call 9.980 0.150 0.150 0.000   1,408 0.140
CCLPX9 26/03/2015 Put 9.980 0.945 0.945 0.000   344 0.930
CCLL87 26/03/2015 Call 9.990 0.125 0.125 0.000   0 0.115
CCLL97 26/03/2015 Put 9.990 0.940 0.940 0.000   240 0.925
CCLCJ7 26/03/2015 Call 10.250 0.000 0.000 0.000   604 0.095
CCLCK7 26/03/2015 Put 10.250 0.000 0.000 0.000   10 1.165
CCLTU7 26/03/2015 Call 10.260 0.085 0.085 0.000   0 0.080
CCLTT7 26/03/2015 Put 10.260 1.170 1.170 0.000   200 1.155
CCLNN9 26/03/2015 Call 10.480 0.000 0.000 0.000   0 0.065
CCLNO9 26/03/2015 Put 10.480 0.000 0.000 0.000   60 1.375
CCLDX7 26/03/2015 Call 10.490 0.065 0.065 0.000   0 0.060
CCLDW7 26/03/2015 Put 10.490 1.380 1.380 0.000   0 1.365
CCLCP7 26/03/2015 Call 10.750 0.050 0.050 0.000   0 0.050
CCLCQ7 26/03/2015 Put 10.750 1.645 1.645 0.000   50 1.635
CCLDU7 26/03/2015 Call 10.760 0.045 0.045 0.000   0 0.045
CCLDV7 26/03/2015 Put 10.760 1.635 1.635 0.000   50 1.620
CCLMY9 26/03/2015 Call 10.980 0.040 0.040 0.000   300 0.040
CCLMZ9 26/03/2015 Put 10.980 1.870 1.870 0.000   0 1.855
CCLDT7 26/03/2015 Call 10.990 0.035 0.035 0.000   0 0.035
CCLDS7 26/03/2015 Put 10.990 1.855 1.855 0.000   190 1.845
CCLCL7 26/03/2015 Call 11.250 0.030 0.030 0.000   150 0.035
CCLCM7 26/03/2015 Put 11.250 2.135 2.135 0.000   0 2.125
CCLDQ7 26/03/2015 Call 11.260 0.030 0.030 0.000   0 0.030
CCLDR7 26/03/2015 Put 11.260 2.120 2.120 0.000   175 2.110
CCLN19 26/03/2015 Call 11.480 0.025 0.025 0.000   40 0.030
CCLN29 26/03/2015 Put 11.480 0.000 0.000 0.000   1,088 2.350
CCLDP7 26/03/2015 Call 11.490 0.025 0.025 0.000   0 0.025
CCLDO7 26/03/2015 Put 11.490 0.000 0.000 0.000 50 140 2.335
CCLCH7 26/03/2015 Call 11.750 0.020 0.020 0.000   0 0.025
CCLCI7 26/03/2015 Put 11.750 2.630 2.630 0.000   0 2.620
CCLKY7 26/03/2015 Call 11.760 0.020 0.020 0.000   0 0.025
CCLKX7 26/03/2015 Put 11.760 2.615 2.615 0.000   421 2.600
CCLMW9 26/03/2015 Call 11.980 0.020 0.020 0.000   0 0.020
CCLMX9 26/03/2015 Put 11.980 2.860 2.860 0.000   0 2.845
CCLCN7 26/03/2015 Call 12.250 0.015 0.015 0.000   19 0.015
CCLCO7 26/03/2015 Put 12.250 3.125 3.125 0.000   0 3.115
CCLWH7 26/03/2015 Call 12.260 0.015 0.015 0.000   0 0.015
CCLWG7 26/03/2015 Put 12.260 3.110 3.110 0.000   0 3.095
CCLLG9 26/03/2015 Call 12.470 0.010 0.010 0.000   0 0.015
CCLLH9 26/03/2015 Put 12.470 3.345 3.345 0.000   0 3.330
CCLWI7 26/03/2015 Call 12.480 0.010 0.010 0.000   0 0.010
CCLWJ7 26/03/2015 Put 12.480 3.330 3.330 0.000   280 3.315
CCLCF7 26/03/2015 Call 12.750 0.008 0.008 0.000   0 0.009
CCLCG7 26/03/2015 Put 12.750 3.625 3.625 0.000   0 3.610
CCLLM7 26/03/2015 Call 12.760 0.008 0.008 0.000   0 0.009
CCLLN7 26/03/2015 Put 12.760 3.605 3.605 0.000   666 3.595
CCLL69 26/03/2015 Call 12.970 0.007 0.007 0.000   0 0.007
CCLL79 26/03/2015 Put 12.970 3.840 3.840 0.000   0 3.830
CCLM67 26/03/2015 Call 12.980 0.006 0.006 0.000   0 0.007
CCLM77 26/03/2015 Put 12.980 3.825 3.825 0.000   50 3.810
CCLE37 26/03/2015 Call 13.250 0.005 0.005 0.000   0 0.005
CCLE47 26/03/2015 Put 13.250 4.120 4.120 0.000   63 4.105
CCLZW7 23/04/2015 Call 7.250 2.095 2.095 0.000   0 2.105
CCLZX7 23/04/2015 Put 7.250 0.040 0.040 0.000   0 0.040
CCLZY7 23/04/2015 Call 7.500 1.850 1.850 0.000   0 1.860
CCLB18 23/04/2015 Put 7.500 0.055 0.055 0.000   0 0.050
CCLB28 23/04/2015 Call 7.750 1.610 1.610 0.000   0 1.620
CCLB38 23/04/2015 Put 7.750 0.075 0.075 0.000   0 0.070
CCLB48 23/04/2015 Call 8.000 1.380 1.380 0.000   0 1.390
CCLB58 23/04/2015 Put 8.000 0.100 0.100 0.000   0 0.100
CCLB68 23/04/2015 Call 8.250 0.000 0.000 0.000   0 1.165
CCLB78 23/04/2015 Put 8.250 0.000 0.000 0.000   0 0.135
CCLB88 23/04/2015 Call 8.500 0.945 0.945 0.000   0 0.955
CCLB98 23/04/2015 Put 8.500 0.000 0.000 0.000   0 0.190
CCLBF8 23/04/2015 Call 8.750 0.750 0.750 0.000   0 0.760
CCLBG8 23/04/2015 Put 8.750 0.260 0.260 0.000   0 0.260
CCLBH8 23/04/2015 Call 9.000 0.000 0.000 0.000   0 0.585
CCLBI8 23/04/2015 Put 9.000 0.000 0.000 0.000   0 0.350
CCLBJ8 23/04/2015 Call 9.250 0.430 0.430 0.000   0 0.435
CCLBK8 23/04/2015 Put 9.250 0.470 0.470 0.000   0 0.460
CCLBL8 23/04/2015 Call 9.500 0.310 0.310 0.000   0 0.310
CCLBM8 23/04/2015 Put 9.500 0.610 0.610 0.000   0 0.605
CCLBO8 23/04/2015 Call 9.750 0.000 0.000 0.000   50 0.220
CCLBP8 23/04/2015 Put 9.750 0.000 0.000 0.000   0 0.770
CCLBQ8 23/04/2015 Call 10.000 0.145 0.145 0.000   0 0.150
CCLBR8 23/04/2015 Put 10.000 0.970 0.970 0.000   0 0.960
CCLBS8 23/04/2015 Call 10.250 0.000 0.000 0.000   0 0.095
CCLBT8 23/04/2015 Put 10.250 0.000 0.000 0.000   0 1.175
CCLBU8 23/04/2015 Call 10.500 0.000 0.000 0.000   0 0.065
CCLBV8 23/04/2015 Put 10.500 1.410 1.410 0.000   0 1.400
CCLBW8 23/04/2015 Call 10.750 0.045 0.045 0.000   0 0.040
CCLBX8 23/04/2015 Put 10.750 1.645 1.645 0.000   0 1.635
CCLBY8 23/04/2015 Call 11.000 0.030 0.030 0.000   0 0.030
CCLBZ8 23/04/2015 Put 11.000 1.890 1.890 0.000   0 1.880
CCLC78 23/04/2015 Call 11.250 0.020 0.020 0.000   0 0.020
CCLC88 23/04/2015 Put 11.250 2.135 2.135 0.000   0 2.125
CCLZA7 25/06/2015 Call 6.720 2.615 2.615 0.000   0 2.630
CCLZB7 25/06/2015 Put 6.720 0.040 0.040 0.000   0 0.040
CCLK97 25/06/2015 Call 6.970 2.370 2.370 0.000   0 2.380
CCLKA7 25/06/2015 Put 6.970 0.050 0.050 0.000   0 0.050
CCLUM7 25/06/2015 Call 7.220 2.125 2.125 0.000   0 2.135
CCLUN7 25/06/2015 Put 7.220 0.065 0.065 0.000   0 0.060
CCLK77 25/06/2015 Call 7.460 1.895 1.895 0.000   0 1.905
CCLK87 25/06/2015 Put 7.460 0.080 0.080 0.000   0 0.080
CCLQT7 25/06/2015 Call 7.710 1.660 1.660 0.000   0 1.670
CCLQU7 25/06/2015 Put 7.710 0.105 0.105 0.000   150 0.100
CCLGZ7 25/06/2015 Call 7.960 1.435 1.435 0.000   0 1.445
CCLI17 25/06/2015 Put 7.960 0.140 0.140 0.000   0 0.135
CCLQH7 25/06/2015 Call 8.210 0.000 0.000 0.000   0 1.230
CCLQI7 25/06/2015 Put 8.210 0.000 0.000 0.000   180 0.180
CCLGX7 25/06/2015 Call 8.460 0.950 0.960 0.000   5,267 1.030
CCLGY7 25/06/2015 Put 8.460 0.240 0.240 0.000   30 0.235
CCLQV7 25/06/2015 Call 8.710 0.835 0.835 0.000   0 0.845
CCLQW7 25/06/2015 Put 8.710 0.315 0.315 0.000   0 0.310
CCLYB9 25/06/2015 Call 8.960 0.000 0.000 0.000   340 0.675
CCLYC9 25/06/2015 Put 8.960 0.000 0.000 0.000   45 0.400
CCLQJ7 25/06/2015 Call 9.210 0.525 0.525 0.000   1,090 0.535
CCLQK7 25/06/2015 Put 9.210 0.515 0.515 0.000   1,000 0.510
CCLRY9 25/06/2015 Call 9.460 0.405 0.405 0.000   220 0.410
CCLRZ9 25/06/2015 Put 9.460 0.645 0.645 0.000   1,078 0.640
CCLQR7 25/06/2015 Call 9.710 0.000 0.000 0.000   1,174 0.310
CCLQS7 25/06/2015 Put 9.710 0.000 0.000 0.000   44 0.790
CCLQ39 25/06/2015 Call 9.960 0.225 0.225 0.000   232 0.230
CCLQ49 25/06/2015 Put 9.960 0.970 0.970 0.000   45 0.965
CCLQL7 25/06/2015 Call 10.200 0.165 0.165 0.000   0 0.165
CCLQM7 25/06/2015 Put 10.200 1.160 1.160 0.000   0 1.150
CCLNP9 25/06/2015 Call 10.450 0.000 0.000 0.000   0 0.120
CCLNQ9 25/06/2015 Put 10.450 0.000 0.000 0.000   0 1.360
CCLQP7 25/06/2015 Call 10.700 0.085 0.085 0.000   0 0.085
CCLQQ7 25/06/2015 Put 10.700 1.600 1.600 0.000   0 1.590
CCLK48 25/06/2015 Call 10.950 0.060 0.060 0.000   0 0.060
CCLK58 25/06/2015 Put 10.950 1.840 1.840 0.000   10 1.825
CCLWR7 25/06/2015 Call 10.960 0.060 0.060 0.000   0 0.055
CCLWQ7 25/06/2015 Put 10.960 1.765 1.765 0.000   0 1.750
CCLQN7 25/06/2015 Call 11.200 0.040 0.040 0.000   0 0.040
CCLQO7 25/06/2015 Put 11.200 2.085 2.085 0.000   0 2.070
CCLWS7 25/06/2015 Call 11.210 0.040 0.040 0.000   0 0.040
CCLWT7 25/06/2015 Put 11.210 2.000 2.000 0.000   0 1.985
CCLJM8 25/06/2015 Call 11.450 0.030 0.030 0.000   0 0.030
CCLJN8 25/06/2015 Put 11.450 2.330 2.330 0.000   0 2.315
CCLJO8 25/06/2015 Call 11.950 0.015 0.015 0.000   0 0.015
CCLJP8 25/06/2015 Put 11.950 2.825 2.825 0.000   54 2.815
CCLJW8 25/06/2015 Call 12.440 0.007 0.007 0.000   0 0.008
CCLJX8 25/06/2015 Put 12.440 3.310 3.310 0.000   25 3.300
CCLJQ8 25/06/2015 Call 12.940 0.003 0.003 0.000   0 0.004
CCLJR8 25/06/2015 Put 12.940 3.810 3.810 0.000   0 3.795
CCLJI8 25/06/2015 Call 13.440 0.002 0.002 0.000   0 0.002
CCLJJ8 25/06/2015 Put 13.440 4.305 4.305 0.000   0 4.290
CCLZC7 24/09/2015 Call 6.750 2.585 2.585 0.000   0 2.595
CCLZD7 24/09/2015 Put 6.750 0.065 0.065 0.000   0 0.065
CCLKB7 24/09/2015 Call 7.000 2.340 2.340 0.000   0 2.350
CCLKC7 24/09/2015 Put 7.000 0.085 0.085 0.000   198 0.085
CCLWY7 24/09/2015 Call 7.250 2.095 2.095 0.000   0 2.110
CCLWZ7 24/09/2015 Put 7.250 0.105 0.105 0.000   0 0.105
CCLI47 24/09/2015 Call 7.500 1.860 1.860 0.000   0 1.875
CCLI57 24/09/2015 Put 7.500 0.140 0.140 0.000   0 0.135
CCLX77 24/09/2015 Call 7.750 1.635 1.635 0.000   0 1.650
CCLX87 24/09/2015 Put 7.750 0.180 0.180 0.000   300 0.175
CCLI67 24/09/2015 Call 8.000 1.420 1.420 0.000   0 1.435
CCLI77 24/09/2015 Put 8.000 0.000 0.000 0.000   10 0.225
CCLX57 24/09/2015 Call 8.250 0.000 0.000 0.000   0 1.230
CCLX67 24/09/2015 Put 8.250 0.000 0.000 0.000   0 0.285
CCLI27 24/09/2015 Call 8.500 0.000 0.000 0.000   0 1.045
CCLI37 24/09/2015 Put 8.500 0.000 0.000 0.000   30 0.360
CCLX97 24/09/2015 Call 8.750 0.865 0.865 0.000   0 0.875
CCLXA7 24/09/2015 Put 8.750 0.455 0.455 0.000   0 0.450
CCLXY9 24/09/2015 Call 9.000 0.000 0.000 0.000   60 0.725
CCLXZ9 24/09/2015 Put 9.000 0.000 0.000 0.000   0 0.560
CCLCG8 24/09/2015 Call 9.010 0.630 0.630 0.000   0 0.635
CCLCH8 24/09/2015 Put 9.010 0.560 0.560 0.000   0 0.555
CCLX37 24/09/2015 Call 9.250 0.580 0.580 0.000   0 0.590
CCLX47 24/09/2015 Put 9.250 0.685 0.685 0.000   0 0.680
CCLCJ8 24/09/2015 Call 9.260 0.510 0.510 0.000   0 0.520
CCLCI8 24/09/2015 Put 9.260 0.685 0.685 0.000   0 0.680
CCLS19 24/09/2015 Call 9.500 0.465 0.465 0.000   0 0.470
CCLS29 24/09/2015 Put 9.500 0.825 0.825 0.000   60 0.820
CCLCK8 24/09/2015 Call 9.510 0.410 0.410 0.000   0 0.415
CCLCL8 24/09/2015 Put 9.510 0.820 0.820 0.000   0 0.815
CCLXB7 24/09/2015 Call 9.750 0.000 0.000 0.000   0 0.370
CCLXC7 24/09/2015 Put 9.750 0.000 0.000 0.000   0 0.975
CCLCN8 24/09/2015 Call 9.760 0.325 0.325 0.000   0 0.325
CCLCM8 24/09/2015 Put 9.760 0.975 0.975 0.000   0 0.970
CCLEQ9 24/09/2015 Call 10.000 0.285 0.285 0.000   0 0.290
CCLER9 24/09/2015 Put 10.000 1.150 1.150 0.000   30 1.145
CCLCO8 24/09/2015 Call 10.010 0.250 0.250 0.000   0 0.255
CCLCP8 24/09/2015 Put 10.010 1.140 1.140 0.000   300 1.140
CCLX17 24/09/2015 Call 10.250 0.000 0.000 0.000   50 0.220
CCLX27 24/09/2015 Put 10.250 0.000 0.000 0.000   0 1.330
CCLEG9 24/09/2015 Call 10.500 0.000 0.000 0.000   0 0.165
CCLEH9 24/09/2015 Put 10.500 0.000 0.000 0.000   0 1.525
CCLXD7 24/09/2015 Call 10.750 0.125 0.125 0.000   0 0.120
CCLXF7 24/09/2015 Put 10.750 1.740 1.740 0.000   0 1.730
CCLEO9 24/09/2015 Call 11.000 0.095 0.095 0.000   0 0.090
CCLEP9 24/09/2015 Put 11.000 1.960 1.960 0.000   0 1.950
CCLC98 24/09/2015 Call 11.250 0.070 0.070 0.000   0 0.070
CCLCF8 24/09/2015 Put 11.250 2.195 2.195 0.000   0 2.180
CCLE99 24/09/2015 Call 11.500 0.055 0.055 0.000   0 0.055
CCLEF9 24/09/2015 Put 11.500 2.435 2.435 0.000   0 2.420
CCLE59 24/09/2015 Call 12.000 0.035 0.035 0.000   0 0.035
CCLE69 24/09/2015 Put 12.000 2.920 2.920 0.000   1,095 2.910
CCLEM9 24/09/2015 Call 12.500 0.020 0.020 0.000   10 0.020
CCLEN9 24/09/2015 Put 12.500 3.410 3.410 0.000   0 3.400
CCLE39 24/09/2015 Call 13.000 0.015 0.015 0.000   0 0.015
CCLE49 24/09/2015 Put 13.000 3.900 3.900 0.000   0 3.890
CCLEI9 24/09/2015 Call 13.500 0.008 0.008 0.000   0 0.008
CCLEJ9 24/09/2015 Put 13.500 4.390 4.390 0.000   0 4.375
CCLT77 17/12/2015 Call 6.970 2.365 2.365 0.000   0 2.375
CCLT87 17/12/2015 Put 6.970 0.004 0.004 0.000   0 0.004
CCLR87 17/12/2015 Call 7.460 1.885 1.885 0.000   0 1.895
CCLR97 17/12/2015 Put 7.460 0.020 0.020 0.000   0 0.020
CCLYK7 17/12/2015 Call 7.710 1.650 1.650 0.000   0 1.660
CCLYL7 17/12/2015 Put 7.710 0.040 0.040 0.000   0 0.035
CCLR47 17/12/2015 Call 7.960 1.420 1.420 0.000   0 1.430
CCLR57 17/12/2015 Put 7.960 0.070 0.070 0.000   0 0.070
CCLXM7 17/12/2015 Call 8.210 1.215 1.215 0.000   0 1.225
CCLXN7 17/12/2015 Put 8.210 0.115 0.115 0.000   0 0.115
CCLRF7 17/12/2015 Call 8.460 1.025 1.025 0.000   0 1.035
CCLRG7 17/12/2015 Put 8.460 0.180 0.180 0.000   0 0.180
CCLXI7 17/12/2015 Call 8.710 0.855 0.855 0.000   0 0.865
CCLXJ7 17/12/2015 Put 8.710 0.270 0.270 0.000   0 0.265
CCLR27 17/12/2015 Call 8.960 0.710 0.710 0.000   0 0.715
CCLR37 17/12/2015 Put 8.960 0.380 0.380 0.000   0 0.375
CCLXK7 17/12/2015 Call 9.210 0.580 0.580 0.000   0 0.590
CCLXL7 17/12/2015 Put 9.210 0.515 0.515 0.000   0 0.510
CCLS39 17/12/2015 Call 9.460 0.470 0.470 0.000   0 0.480
CCLS49 17/12/2015 Put 9.460 0.675 0.675 0.000   70 0.665
CCLXG7 17/12/2015 Call 9.710 0.385 0.385 0.000   0 0.390
CCLXH7 17/12/2015 Put 9.710 0.850 0.850 0.000   0 0.840
CCLQ59 17/12/2015 Call 9.960 0.305 0.305 0.000   0 0.310
CCLQ69 17/12/2015 Put 9.960 1.045 1.045 0.000   45 1.035
CCLC18 17/12/2015 Call 10.200 0.245 0.245 0.000   0 0.250
CCLC28 17/12/2015 Put 10.200 1.245 1.245 0.000   0 1.235
CCLQZ7 17/12/2015 Call 10.450 0.190 0.190 0.000   0 0.195
CCLR17 17/12/2015 Put 10.450 1.460 1.460 0.000   0 1.450
CCLR67 17/12/2015 Call 10.950 0.115 0.115 0.000   0 0.120
CCLR77 17/12/2015 Put 10.950 1.920 1.920 0.000   0 1.910
CCLQX7 17/12/2015 Call 11.450 0.065 0.065 0.000   0 0.070
CCLQY7 17/12/2015 Put 11.450 2.395 2.395 0.000   0 2.385
CCLTX7 17/12/2015 Call 11.950 0.035 0.035 0.000   0 0.040
CCLTY7 17/12/2015 Put 11.950 2.880 2.880 0.000   0 2.870
CCLYK8 17/12/2015 Call 12.440 0.020 0.020 0.000   9 0.020
CCLYL8 17/12/2015 Put 12.440 3.360 3.360 0.000   0 3.345
CCLYM7 23/03/2016 Call 6.500 2.830 2.830 0.000   0 2.840
CCLYN7 23/03/2016 Put 6.500 0.030 0.030 0.000   0 0.030
CCLXQ7 23/03/2016 Call 7.000 2.335 2.335 0.000   0 2.345
CCLXR7 23/03/2016 Put 7.000 0.080 0.080 0.000   32 0.080
CCLXZ7 23/03/2016 Call 7.500 1.850 1.850 0.000   0 1.860
CCLY17 23/03/2016 Put 7.500 0.165 0.165 0.000   0 0.160
CCLXS7 23/03/2016 Call 8.000 1.405 1.405 0.000   0 1.415
CCLXT7 23/03/2016 Put 8.000 0.295 0.295 0.000   0 0.295
CCLXU7 23/03/2016 Call 8.500 1.040 1.040 0.000   0 1.050
CCLXV7 23/03/2016 Put 8.500 0.485 0.485 0.000   0 0.480
CCLXO7 23/03/2016 Call 9.000 0.750 0.750 0.000   0 0.760
CCLXP7 23/03/2016 Put 9.000 0.730 0.730 0.000   0 0.725
CCLY67 23/03/2016 Call 9.500 0.535 0.535 0.000   0 0.540
CCLY77 23/03/2016 Put 9.500 1.030 1.030 0.000   0 1.025
CCLXW7 23/03/2016 Call 10.000 0.370 0.370 0.000   0 0.375
CCLXY7 23/03/2016 Put 10.000 1.375 1.375 0.000   0 1.370
CCLY47 23/03/2016 Call 10.500 0.250 0.250 0.000   0 0.255
CCLY57 23/03/2016 Put 10.500 1.765 1.765 0.000   0 1.755
CCLY27 23/03/2016 Call 11.000 0.165 0.165 0.000   0 0.170
CCLY37 23/03/2016 Put 11.000 2.180 2.180 0.000   0 2.170
CCLC38 23/03/2016 Call 11.500 0.110 0.110 0.000   0 0.110
CCLC48 23/03/2016 Put 11.500 2.620 2.620 0.000   0 2.605
CCLY19 23/06/2016 Call 9.000 0.980 0.980 0.000   0 0.985
CCLY29 23/06/2016 Put 9.000 0.735 0.735 0.000   260 0.725
CCLS59 23/06/2016 Call 9.500 0.770 0.770 0.000   0 0.780
CCLS69 23/06/2016 Put 9.500 1.065 1.065 0.000   20 1.055
CCLV89 22/12/2016 Call 10.000 0.680 0.680 0.000   85 0.685
CCLV99 22/12/2016 Put 10.000 1.565 1.565 0.000   0 1.555
CCLMX7 22/12/2016 Call 10.500 0.540 0.540 0.000   0 0.545
CCLMW7 22/12/2016 Put 10.500 1.935 1.935 0.000   0 1.925
CCLMY7 22/12/2016 Call 11.000 0.425 0.425 0.000   0 0.430
CCLMZ7 22/12/2016 Put 11.000 2.335 2.335 0.000   0 2.315
CCLVC9 22/12/2016 Call 14.500 0.065 0.065 0.000   100 0.070
CCLVN9 22/12/2016 Put 14.500 5.480 5.480 0.000   0 5.455

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.