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 9.340 Up 0.080 9.330 9.370 9.280 9.430 9.275 3,719,005 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLIZ7 29/05/2014 Call 7.250 2.110 2.110 0.000   0 2.030
CCLJ17 29/05/2014 Put 7.250 0.004 0.004 0.000   0 0.004
CCLIV7 29/05/2014 Call 7.500 1.860 1.860 0.000   0 1.785
CCLIW7 29/05/2014 Put 7.500 0.009 0.009 0.000   0 0.009
CCLIX7 29/05/2014 Call 7.750 1.615 1.615 0.000   0 1.540
CCLIY7 29/05/2014 Put 7.750 0.015 0.015 0.000   0 0.015
CCLES7 29/05/2014 Call 8.000 1.365 1.365 0.000   0 1.300
CCLET7 29/05/2014 Put 8.000 0.020 0.020 0.000   300 0.025
CCLEM7 29/05/2014 Call 8.250 1.125 1.125 0.000   0 1.060
CCLEN7 29/05/2014 Put 8.250 0.030 0.030 0.000   300 0.035
CCLEK7 29/05/2014 Call 8.500 0.890 0.890 0.000   0 0.830
CCLEL7 29/05/2014 Put 8.500 0.045 0.045 0.000   573 0.055
CCLEQ7 29/05/2014 Call 8.750 0.670 0.670 0.000   0 0.615
CCLER7 29/05/2014 Put 8.750 0.070 0.070 0.000   570 0.085
CCLIG7 29/05/2014 Call 8.760 0.660 0.660 0.000   0 0.605
CCLIF7 29/05/2014 Put 8.760 0.075 0.075 0.000   0 0.090
CCLEO7 29/05/2014 Call 9.000 0.470 0.470 0.000   0 0.425
CCLEP7 29/05/2014 Put 9.000 0.120 0.120 0.105 150 990 0.140
CCLI87 29/05/2014 Call 9.010 0.460 0.460 0.000   0 0.415
CCLI97 29/05/2014 Put 9.010 0.120 0.120 0.000   255 0.145
CCLBG7 29/05/2014 Call 9.250 0.300 0.300 0.000   0 0.270
CCLBH7 29/05/2014 Put 9.250 0.200 0.200 0.000   910 0.230
CCLKO7 29/05/2014 Call 9.260 0.295 0.295 0.000   0 0.265
CCLKN7 29/05/2014 Put 9.260 0.200 0.200 0.000   130 0.235
CCLXL9 29/05/2014 Call 9.500 0.175 0.175 0.195 600 346 0.155
CCLXM9 29/05/2014 Put 9.500 0.315 0.315 0.320 100 2,036 0.365
CCLKP7 29/05/2014 Call 9.510 0.170 0.170 0.165 80 0 0.150
CCLKQ7 29/05/2014 Put 9.510 0.320 0.320 0.000   90 0.370
CCLRO9 29/05/2014 Call 9.750 0.090 0.090 0.000   1,741 0.080
CCLRP9 29/05/2014 Put 9.750 0.480 0.480 0.000   136 0.550
CCLKS7 29/05/2014 Call 9.760 0.090 0.090 0.000   520 0.075
CCLKR7 29/05/2014 Put 9.760 0.480 0.480 0.000   160 0.550
CCLR69 29/05/2014 Call 10.000 0.045 0.045 0.000   1,396 0.035
CCLR79 29/05/2014 Put 10.000 0.685 0.685 0.000   1,523 0.765
CCLKT7 29/05/2014 Call 10.010 0.040 0.040 0.000   48 0.035
CCLKU7 29/05/2014 Put 10.010 0.685 0.685 0.000   248 0.765
CCLQX9 29/05/2014 Call 10.250 0.020 0.020 0.000   589 0.015
CCLQY9 29/05/2014 Put 10.250 0.915 0.915 0.000   524 1.000
CCLKW7 29/05/2014 Call 10.260 0.020 0.020 0.000   0 0.015
CCLKV7 29/05/2014 Put 10.260 0.910 0.910 0.000   160 1.000
CCLMA9 29/05/2014 Call 10.500 0.007 0.007 0.000   150 0.006
CCLMB9 29/05/2014 Put 10.500 1.160 1.160 0.000   3,328 1.245
CCLN99 29/05/2014 Call 10.750 0.003 0.003 0.000   309 0.002
CCLNK9 29/05/2014 Put 10.750 1.410 1.410 0.000   399 1.495
CCLP89 29/05/2014 Call 10.760 0.003 0.003 0.000   0 0.002
CCLP99 29/05/2014 Put 10.760 1.395 1.395 0.000   272 1.490
CCLLZ9 29/05/2014 Call 11.000 0.001 0.001 0.000   52 0.001
CCLM19 29/05/2014 Put 11.000 1.660 1.660 0.000   101 1.745
CCLPL9 29/05/2014 Call 11.010 0.001 0.001 0.000   96 0.001
CCLPK9 29/05/2014 Put 11.010 1.645 1.645 0.000   680 1.735
CCLME9 29/05/2014 Call 11.250 0.000 0.000 0.000   252 0.000
CCLMF9 29/05/2014 Put 11.250 1.910 1.910 0.000   0 1.990
CCLDY7 29/05/2014 Call 11.260 0.000 0.000 0.000   0 0.000
CCLDZ7 29/05/2014 Put 11.260 1.895 1.895 0.000   0 1.985
CCLMK9 29/05/2014 Call 11.500 0.000 0.000 0.000   2,094 0.000
CCLML9 29/05/2014 Put 11.500 2.160 2.160 0.000   90 2.240
CCLPQ9 29/05/2014 Call 11.510 0.000 0.000 0.000   3,231 0.000
CCLPR9 29/05/2014 Put 11.510 2.145 2.145 0.000   1,610 2.230
CCLN59 29/05/2014 Call 11.750 0.000 0.000 0.000   887 0.000
CCLN69 29/05/2014 Put 11.750 2.410 2.410 0.000   121 2.490
CCLE27 29/05/2014 Call 11.760 0.000 0.000 0.000   0 0.000
CCLE17 29/05/2014 Put 11.760 2.400 2.400 0.000   1,200 2.480
CCLM29 29/05/2014 Call 12.000 0.000 0.000 0.000   2,687 0.000
CCLM39 29/05/2014 Put 12.000 2.660 2.660 0.000   350 2.740
CCLPT9 29/05/2014 Call 12.010 0.000 0.000 0.000   570 0.000
CCLPS9 29/05/2014 Put 12.010 2.650 2.650 0.000   190 2.725
CCLN79 29/05/2014 Call 12.250 0.000 0.000 0.000   137 0.000
CCLN89 29/05/2014 Put 12.250 2.910 2.910 0.000   0 2.990
CCLPU9 29/05/2014 Call 12.260 0.000 0.000 0.000   235 0.000
CCLPV9 29/05/2014 Put 12.260 2.895 2.895 0.000   310 2.975
CCLMI9 29/05/2014 Call 12.500 0.000 0.000 0.000   55 0.000
CCLMJ9 29/05/2014 Put 12.500 3.160 3.160 0.000   0 3.240
CCLQ89 29/05/2014 Call 12.560 0.000 0.000 0.000   70 0.000
CCLQ79 29/05/2014 Put 12.560 3.190 3.190 0.000   50 3.270
CCLM69 29/05/2014 Call 12.750 0.000 0.000 0.000   30 0.000
CCLM79 29/05/2014 Put 12.750 3.410 3.410 0.000   0 3.490
CCLQ99 29/05/2014 Call 12.760 0.000 0.000 0.000   0 0.000
CCLQA9 29/05/2014 Put 12.760 3.390 3.390 0.000   200 3.470
CCLM89 29/05/2014 Call 13.000 0.000 0.000 0.000   0 0.000
CCLM99 29/05/2014 Put 13.000 3.660 3.660 0.000   0 3.740
CCLMM9 29/05/2014 Call 13.250 0.000 0.000 0.000   0 0.000
CCLMN9 29/05/2014 Put 13.250 3.910 3.910 0.000   0 3.990
CCLMG9 29/05/2014 Call 13.500 0.000 0.000 0.000   0 0.000
CCLMH9 29/05/2014 Put 13.500 4.160 4.160 0.000   0 4.240
CCLM49 29/05/2014 Call 13.750 0.000 0.000 0.000   0 0.000
CCLM59 29/05/2014 Put 13.750 4.410 4.410 0.000   0 4.490
CCLMC9 29/05/2014 Call 14.000 0.000 0.000 0.000   0 0.000
CCLMD9 29/05/2014 Put 14.000 4.660 4.660 0.000   0 4.740
CCLR89 26/06/2014 Call 0.010 9.375 9.375 0.000   6,120 9.295
CCLJ27 26/06/2014 Call 7.220 2.160 2.160 0.000   0 2.085
CCLJ37 26/06/2014 Put 7.220 0.010 0.010 0.000   0 0.015
CCLJ47 26/06/2014 Call 7.460 1.925 1.925 0.000   0 1.850
CCLJ57 26/06/2014 Put 7.460 0.015 0.015 0.000   0 0.020
CCLJ67 26/06/2014 Call 7.710 1.680 1.680 0.000   0 1.610
CCLJ77 26/06/2014 Put 7.710 0.020 0.020 0.000   0 0.025
CCLEW7 26/06/2014 Call 7.960 1.435 1.435 0.000   0 1.370
CCLEX7 26/06/2014 Put 7.960 0.025 0.025 0.000   180 0.035
CCLF37 26/06/2014 Call 8.210 1.195 1.195 0.000   0 1.140
CCLF47 26/06/2014 Put 8.210 0.040 0.040 0.035 150 40 0.055
CCLF17 26/06/2014 Call 8.460 0.965 0.965 0.000   0 0.920
CCLF27 26/06/2014 Put 8.460 0.060 0.060 0.000   2,000 0.080
CCLEU7 26/06/2014 Call 8.710 0.750 0.750 0.000   0 0.710
CCLEV7 26/06/2014 Put 8.710 0.100 0.100 0.000   215 0.120
CCLEY7 26/06/2014 Call 8.960 0.560 0.560 0.000   0 0.525
CCLEZ7 26/06/2014 Put 8.960 0.155 0.155 0.140 30 100 0.180
CCLIK7 26/06/2014 Call 8.970 0.550 0.550 0.000   0 0.515
CCLIJ7 26/06/2014 Put 8.970 0.155 0.155 0.000   270 0.185
CCLBP7 26/06/2014 Call 9.210 0.395 0.395 0.000   430 0.365
CCLBQ7 26/06/2014 Put 9.210 0.235 0.235 0.000   458 0.270
CCLIH7 26/06/2014 Call 9.220 0.390 0.390 0.000   60 0.360
CCLII7 26/06/2014 Put 9.220 0.240 0.240 0.000   349 0.275
CCLXN9 26/06/2014 Call 9.460 0.265 0.265 0.270 150 722 0.240
CCLXO9 26/06/2014 Put 9.460 0.350 0.350 0.000   207 0.395
CCLRQ9 26/06/2014 Call 9.710 0.170 0.170 0.000   2,208 0.150
CCLRR9 26/06/2014 Put 9.710 0.500 0.500 0.000   415 0.550
CCLJF7 26/06/2014 Call 9.960 0.105 0.105 0.000   2,831 0.090
CCLJE7 26/06/2014 Put 9.960 0.680 0.680 0.000   411 0.740
CCLJW9 26/06/2014 Call 9.970 0.105 0.105 0.000   0 0.085
CCLJX9 26/06/2014 Put 9.970 0.675 0.675 0.000   875 0.735
CCLVJ9 26/06/2014 Call 10.200 0.065 0.065 0.000   1,225 0.050
CCLVK9 26/06/2014 Put 10.200 0.880 0.880 0.000   89 0.950
CCLCT7 26/06/2014 Call 10.210 0.065 0.065 0.000   60 0.050
CCLCU7 26/06/2014 Put 10.210 0.875 0.875 0.000   212 0.935
CCLJG7 26/06/2014 Call 10.450 0.040 0.040 0.000   269 0.030
CCLJH7 26/06/2014 Put 10.450 1.115 1.115 0.000   907 1.190
CCLJZ9 26/06/2014 Call 10.460 0.040 0.040 0.000   0 0.025
CCLJY9 26/06/2014 Put 10.460 1.100 1.100 0.000   310 1.165
CCLSY9 26/06/2014 Call 10.700 0.025 0.025 0.000   170 0.015
CCLSZ9 26/06/2014 Put 10.700 1.360 1.360 0.000   0 1.440
CCLCV7 26/06/2014 Call 10.710 0.025 0.025 0.000   0 0.015
CCLCW7 26/06/2014 Put 10.710 1.335 1.335 0.000   250 1.405
CCLCJ8 26/06/2014 Call 10.950 0.020 0.020 0.000   133 0.008
CCLCK8 26/06/2014 Put 10.950 1.610 1.610 1.540 30 98 1.690
CCLK19 26/06/2014 Call 10.960 0.020 0.020 0.000   478 0.008
CCLK29 26/06/2014 Put 10.960 1.580 1.580 0.000   300 1.650
CCLSW9 26/06/2014 Call 11.200 0.015 0.015 0.000   58 0.004
CCLSX9 26/06/2014 Put 11.200 1.860 1.860 0.000   0 1.940
CCLCX7 26/06/2014 Call 11.210 0.010 0.010 0.000   400 0.004
CCLCY7 26/06/2014 Put 11.210 1.825 1.825 0.000   300 1.900
CCLCV8 26/06/2014 Call 11.450 0.009 0.009 0.000   633 0.002
CCLCW8 26/06/2014 Put 11.450 2.110 2.110 0.000   614 2.190
CCLK49 26/06/2014 Call 11.460 0.009 0.009 0.000   705 0.002
CCLK39 26/06/2014 Put 11.460 2.075 2.075 0.000   420 2.145
CCLSS9 26/06/2014 Call 11.700 0.006 0.006 0.000   4,089 0.001
CCLST9 26/06/2014 Put 11.700 2.360 2.360 0.000   730 2.440
CCLD17 26/06/2014 Call 11.710 0.006 0.006 0.000   126 0.001
CCLCZ7 26/06/2014 Put 11.710 2.325 2.325 0.000   65 2.395
CCLCN8 26/06/2014 Call 11.950 0.004 0.004 0.000   913 0.000
CCLCO8 26/06/2014 Put 11.950 2.610 2.610 0.000   0 2.690
CCLK59 26/06/2014 Call 11.960 0.004 0.004 0.000   25 0.001
CCLK69 26/06/2014 Put 11.960 2.575 2.575 0.000   856 2.645
CCLT39 26/06/2014 Call 12.190 0.003 0.003 0.000   646 0.000
CCLT49 26/06/2014 Put 12.190 2.850 2.850 0.000   150 2.930
CCLY59 26/06/2014 Call 12.200 0.003 0.003 0.000   0 0.000
CCLY69 26/06/2014 Put 12.200 2.815 2.815 0.000   188 2.885
CCLCX8 26/06/2014 Call 12.440 0.002 0.002 0.000   1,090 0.000
CCLCY8 26/06/2014 Put 12.440 3.100 3.100 0.000   800 3.180
CCLK89 26/06/2014 Call 12.450 0.002 0.002 0.000   524 0.000
CCLK79 26/06/2014 Put 12.450 3.065 3.065 2.960 10 116 3.130
CCLSO9 26/06/2014 Call 12.690 0.001 0.001 0.000   410 0.000
CCLSP9 26/06/2014 Put 12.690 3.350 3.350 0.000   0 3.430
CCLCP8 26/06/2014 Call 12.940 0.001 0.001 0.000   56 0.000
CCLCQ8 26/06/2014 Put 12.940 3.600 3.600 0.000   0 3.680
CCLK99 26/06/2014 Call 12.950 0.001 0.001 0.000   0 0.000
CCLKA9 26/06/2014 Put 12.950 3.570 3.570 3.520 15 59 3.630
CCLSU9 26/06/2014 Call 13.190 0.000 0.000 0.000   160 0.000
CCLSV9 26/06/2014 Put 13.190 3.850 3.850 0.000   0 3.930
CCLKC9 26/06/2014 Call 13.200 0.001 0.001 0.000   0 0.000
CCLKB9 26/06/2014 Put 13.200 3.820 3.820 0.000   247 3.880
CCLCR8 26/06/2014 Call 13.440 0.000 0.000 0.000   70 0.000
CCLCS8 26/06/2014 Put 13.440 4.100 4.100 0.000   0 4.180
CCLSQ9 26/06/2014 Call 13.690 0.000 0.000 0.000   120 0.000
CCLSR9 26/06/2014 Put 13.690 4.355 4.355 0.000   0 4.430
CCLCL8 26/06/2014 Call 13.940 0.000 0.000 0.000   110 0.000
CCLCM8 26/06/2014 Put 13.940 4.605 4.605 0.000   0 4.680
CCLT19 26/06/2014 Call 14.180 0.000 0.000 0.000   110 0.000
CCLT29 26/06/2014 Put 14.180 4.845 4.845 0.000   0 4.920
CCLCT8 26/06/2014 Call 14.430 0.000 0.000 0.000   180 0.000
CCLCU8 26/06/2014 Put 14.430 5.095 5.095 0.000   50 5.170
CCLTZ9 26/06/2014 Call 14.680 0.000 0.000 0.000   50 0.000
CCLU19 26/06/2014 Put 14.680 5.350 5.350 0.000   0 5.420
CCLDY8 26/06/2014 Call 14.930 0.000 0.000 0.000   70 0.000
CCLDZ8 26/06/2014 Put 14.930 5.600 5.600 0.000   0 5.670
CCLS89 26/06/2014 Call 15.440 0.000 0.000 0.000   0 0.000
CCLS79 26/06/2014 Put 15.440 6.060 6.060 0.000   66 6.120
CCLFG8 26/06/2014 Call 15.930 0.000 0.000 0.000   20 0.000
CCLFH8 26/06/2014 Put 15.930 6.590 6.590 0.000   0 6.670
CCLMH8 26/06/2014 Call 16.920 0.000 0.000 0.000   0 0.000
CCLMI8 26/06/2014 Put 16.920 7.580 7.580 0.000   0 7.660
CCLD19 26/06/2014 Call 17.920 0.000 0.000 0.000   0 0.000
CCLD29 26/06/2014 Put 17.920 8.580 8.580 0.000   0 8.660
CCLFU9 26/06/2014 Call 18.910 0.000 0.000 0.000   0 0.000
CCLFV9 26/06/2014 Put 18.910 9.570 9.570 0.000   0 9.650
CCLJ87 24/07/2014 Call 7.250 2.150 2.150 0.000   0 2.080
CCLJ97 24/07/2014 Put 7.250 0.035 0.035 0.000   0 0.020
CCLJA7 24/07/2014 Call 7.500 1.905 1.905 0.000   0 1.830
CCLJB7 24/07/2014 Put 7.500 0.025 0.025 0.000   0 0.025
CCLJC7 24/07/2014 Call 7.750 1.660 1.660 0.000   0 1.595
CCLJD7 24/07/2014 Put 7.750 0.030 0.030 0.000   0 0.030
CCLF77 24/07/2014 Call 8.000 1.425 1.425 0.000   0 1.365
CCLF87 24/07/2014 Put 8.000 0.040 0.040 0.000   390 0.045
CCLF97 24/07/2014 Call 8.250 1.195 1.195 0.000   0 1.140
CCLFF7 24/07/2014 Put 8.250 0.060 0.060 0.055 150 0 0.065
CCLFG7 24/07/2014 Call 8.500 0.980 0.980 0.000   220 0.930
CCLFH7 24/07/2014 Put 8.500 0.090 0.090 0.000   295 0.100
CCLFI7 24/07/2014 Call 8.750 0.780 0.780 0.000   90 0.735
CCLFJ7 24/07/2014 Put 8.750 0.140 0.140 0.000   0 0.155
CCLIN7 24/07/2014 Call 8.760 0.770 0.770 0.000   0 0.730
CCLIO7 24/07/2014 Put 8.760 0.140 0.140 0.125 30 50 0.155
CCLF57 24/07/2014 Call 9.000 0.600 0.600 0.000   10 0.560
CCLF67 24/07/2014 Put 9.000 0.205 0.205 0.000   515 0.230
CCLIM7 24/07/2014 Call 9.010 0.590 0.590 0.000   0 0.555
CCLIL7 24/07/2014 Put 9.010 0.205 0.205 0.000   125 0.230
CCLBI7 24/07/2014 Call 9.250 0.445 0.445 0.000   0 0.410
CCLBJ7 24/07/2014 Put 9.250 0.300 0.300 0.000   540 0.325
CCLXP9 24/07/2014 Call 9.500 0.315 0.315 0.000   50 0.290
CCLXQ9 24/07/2014 Put 9.500 0.420 0.420 0.000   2,668 0.455
CCLXA9 24/07/2014 Call 9.750 0.215 0.215 0.000   8 0.195
CCLXB9 24/07/2014 Put 9.750 0.570 0.570 0.000   706 0.615
CCLVU9 24/07/2014 Call 10.000 0.140 0.140 0.135 170 112 0.125
CCLVV9 24/07/2014 Put 10.000 0.745 0.745 0.000   868 0.800
CCLVW9 24/07/2014 Call 10.250 0.085 0.085 0.000   150 0.075
CCLVX9 24/07/2014 Put 10.250 0.950 0.950 0.000   150 1.015
CCLVY9 24/07/2014 Call 10.500 0.055 0.055 0.000   0 0.045
CCLVZ9 24/07/2014 Put 10.500 1.175 1.175 0.000   530 1.245
CCLW19 24/07/2014 Call 10.750 0.030 0.030 0.000   391 0.030
CCLW29 24/07/2014 Put 10.750 1.415 1.415 0.000   0 1.490
CCLWQ9 24/07/2014 Call 10.760 0.030 0.030 0.000   0 0.030
CCLWP9 24/07/2014 Put 10.760 1.385 1.385 0.000   867 1.445
CCLW39 24/07/2014 Call 11.000 0.020 0.020 0.000   0 0.015
CCLW49 24/07/2014 Put 11.000 1.660 1.660 0.000   0 1.740
CCLWS9 24/07/2014 Call 11.010 0.020 0.020 0.000   0 0.015
CCLWR9 24/07/2014 Put 11.010 1.625 1.625 0.000   404 1.685
CCLW59 24/07/2014 Call 11.250 0.010 0.010 0.000   0 0.010
CCLW69 24/07/2014 Put 11.250 1.910 1.910 0.000   0 1.990
CCLWT9 24/07/2014 Call 11.260 0.010 0.010 0.000   104 0.010
CCLWU9 24/07/2014 Put 11.260 1.870 1.870 0.000   620 1.930
CCLW79 24/07/2014 Call 11.500 0.006 0.006 0.000   250 0.006
CCLW89 24/07/2014 Put 11.500 2.160 2.160 0.000   0 2.240
CCLWW9 24/07/2014 Call 11.510 0.006 0.006 0.000   60 0.006
CCLWV9 24/07/2014 Put 11.510 2.120 2.120 0.000   100 2.175
CCLW99 24/07/2014 Call 11.750 0.003 0.003 0.000   510 0.003
CCLWA9 24/07/2014 Put 11.750 2.410 2.410 0.000   0 2.490
CCLWX9 24/07/2014 Call 11.760 0.003 0.003 0.000   0 0.004
CCLWY9 24/07/2014 Put 11.760 2.365 2.365 0.000   500 2.420
CCLWB9 24/07/2014 Call 12.000 0.002 0.002 0.000   1,020 0.002
CCLWC9 24/07/2014 Put 12.000 2.660 2.660 0.000   0 2.740
CCLX19 24/07/2014 Call 12.010 0.002 0.002 0.000   0 0.002
CCLWZ9 24/07/2014 Put 12.010 2.615 2.615 0.000   1,016 2.670
CCLWD9 24/07/2014 Call 12.250 0.001 0.001 0.000   35 0.001
CCLWE9 24/07/2014 Put 12.250 2.910 2.910 0.000   0 2.990
CCLX29 24/07/2014 Call 12.260 0.001 0.001 0.000   0 0.001
CCLX39 24/07/2014 Put 12.260 2.865 2.865 0.000   30 2.920
CCLWF9 24/07/2014 Call 12.500 0.000 0.000 0.000   0 0.001
CCLWG9 24/07/2014 Put 12.500 3.160 3.160 0.000   0 3.240
CCLX59 24/07/2014 Call 12.510 0.001 0.001 0.000   0 0.001
CCLX49 24/07/2014 Put 12.510 3.115 3.115 0.000   0 3.165
CCLWH9 24/07/2014 Call 12.750 0.000 0.000 0.000   0 0.000
CCLWI9 24/07/2014 Put 12.750 3.410 3.410 0.000   0 3.490
CCLB87 24/07/2014 Call 12.760 0.000 0.000 0.000   0 0.000
CCLB77 24/07/2014 Put 12.760 3.365 3.365 0.000   0 3.415
CCLWJ9 24/07/2014 Call 13.000 0.000 0.000 0.000   0 0.000
CCLWK9 24/07/2014 Put 13.000 3.660 3.660 0.000   0 3.740
CCLB47 24/07/2014 Call 13.010 0.000 0.000 0.000   0 0.000
CCLB37 24/07/2014 Put 13.010 3.615 3.615 0.000   85 3.665
CCLWL9 24/07/2014 Call 13.250 0.000 0.000 0.000   0 0.000
CCLWM9 24/07/2014 Put 13.250 3.910 3.910 0.000   0 3.990
CCLB57 24/07/2014 Call 13.260 0.000 0.000 0.000   0 0.000
CCLB67 24/07/2014 Put 13.260 3.865 3.865 0.000   0 3.910
CCLWN9 24/07/2014 Call 13.500 0.000 0.000 0.000   0 0.000
CCLWO9 24/07/2014 Put 13.500 4.160 4.160 0.000   0 4.240
CCLXT9 24/07/2014 Call 13.750 0.000 0.000 0.000   0 0.000
CCLXU9 24/07/2014 Put 13.750 4.415 4.415 0.000   0 4.490
CCLZX9 24/07/2014 Call 14.000 0.000 0.000 0.000   0 0.000
CCLZY9 24/07/2014 Put 14.000 4.665 4.665 0.000   0 4.740
CCLZT9 24/07/2014 Call 14.010 0.000 0.000 0.000   0 0.000
CCLZU9 24/07/2014 Put 14.010 4.615 4.615 0.000   28 4.660
CCLB27 24/07/2014 Call 14.250 0.000 0.000 0.000   0 0.000
CCLB17 24/07/2014 Put 14.250 4.915 4.915 0.000   0 4.990
CCLZW9 24/07/2014 Call 14.260 0.000 0.000 0.000   0 0.000
CCLZV9 24/07/2014 Put 14.260 4.865 4.865 0.000   0 4.920
CCLZQ9 24/07/2014 Call 14.500 0.000 0.000 0.000   0 0.000
CCLZP9 24/07/2014 Put 14.500 5.165 5.165 0.000   0 5.250
CCLZR9 24/07/2014 Call 14.510 0.000 0.000 0.000   0 0.000
CCLZS9 24/07/2014 Put 14.510 5.115 5.115 0.000   715 5.200
CCLJM7 28/08/2014 Call 7.250 2.170 2.170 0.000   0 2.100
CCLJN7 28/08/2014 Put 7.250 0.035 0.035 0.000   750 0.030
CCLJK7 28/08/2014 Call 7.500 1.935 1.935 0.000   0 1.860
CCLJL7 28/08/2014 Put 7.500 0.045 0.045 0.000   0 0.045
CCLJI7 28/08/2014 Call 7.750 1.700 1.700 0.000   0 1.630
CCLJJ7 28/08/2014 Put 7.750 0.060 0.060 0.000   0 0.060
CCLFQ7 28/08/2014 Call 8.000 1.470 1.470 0.000   0 1.400
CCLFR7 28/08/2014 Put 8.000 0.085 0.085 0.085 35 0 0.090
CCLFO7 28/08/2014 Call 8.250 1.250 1.250 0.000   0 1.180
CCLFP7 28/08/2014 Put 8.250 0.125 0.125 0.000   0 0.135
CCLFK7 28/08/2014 Call 8.500 1.040 1.040 0.000   0 0.975
CCLFL7 28/08/2014 Put 8.500 0.175 0.175 0.000   0 0.190
CCLFM7 28/08/2014 Call 8.750 0.845 0.845 0.000   0 0.785
CCLFN7 28/08/2014 Put 8.750 0.245 0.245 0.000   0 0.265
CCLFS7 28/08/2014 Call 9.000 0.670 0.670 0.000   0 0.615
CCLFT7 28/08/2014 Put 9.000 0.330 0.330 0.000   220 0.355
CCLKE7 28/08/2014 Call 9.010 0.525 0.525 0.000   0 0.480
CCLKD7 28/08/2014 Put 9.010 0.335 0.335 0.000   0 0.360
CCLBK7 28/08/2014 Call 9.250 0.515 0.515 0.000   200 0.470
CCLBL7 28/08/2014 Put 9.250 0.435 0.435 0.000   146 0.470
CCLKF7 28/08/2014 Call 9.260 0.390 0.390 0.000   0 0.355
CCLKG7 28/08/2014 Put 9.260 0.440 0.440 0.000   0 0.475
CCLYL9 28/08/2014 Call 9.500 0.385 0.385 0.390 20 0 0.345
CCLYM9 28/08/2014 Put 9.500 0.565 0.565 0.000   0 0.610
CCLKI7 28/08/2014 Call 9.510 0.285 0.285 0.000   0 0.255
CCLKH7 28/08/2014 Put 9.510 0.570 0.570 0.000   200 0.615
CCLZ39 28/08/2014 Call 9.750 0.275 0.275 0.295 35 0 0.250
CCLZ49 28/08/2014 Put 9.750 0.720 0.720 0.705 31 40 0.775
CCLYX9 28/08/2014 Call 10.000 0.195 0.195 0.000   260 0.170
CCLYZ9 28/08/2014 Put 10.000 0.900 0.900 0.845 37 2,358 0.965
CCLKJ7 28/08/2014 Call 10.010 0.140 0.140 0.000   100 0.120
CCLKK7 28/08/2014 Put 10.010 0.905 0.905 0.000   0 0.970
CCLYP9 28/08/2014 Call 10.250 0.135 0.135 0.000   0 0.115
CCLYQ9 28/08/2014 Put 10.250 1.105 1.105 0.000   40 1.175
CCLKM7 28/08/2014 Call 10.260 0.095 0.095 0.000   0 0.080
CCLKL7 28/08/2014 Put 10.260 1.115 1.115 0.000   0 1.185
CCLYH9 28/08/2014 Call 10.500 0.090 0.090 0.000   200 0.075
CCLYI9 28/08/2014 Put 10.500 1.330 1.330 0.000   0 1.405
CCLZ99 28/08/2014 Call 10.750 0.065 0.065 0.000   0 0.050
CCLZA9 28/08/2014 Put 10.750 1.570 1.570 0.000   95 1.645
CCLYV9 28/08/2014 Call 11.000 0.045 0.045 0.000   0 0.035
CCLYW9 28/08/2014 Put 11.000 1.810 1.810 0.000   500 1.890
CCLYN9 28/08/2014 Call 11.250 0.035 0.035 0.000   0 0.025
CCLYO9 28/08/2014 Put 11.250 2.055 2.055 0.000   283 2.135
CCLYF9 28/08/2014 Call 11.500 0.025 0.025 0.000   10 0.020
CCLYG9 28/08/2014 Put 11.500 2.305 2.305 0.000   90 2.385
CCLZ79 28/08/2014 Call 11.750 0.020 0.020 0.000   0 0.015
CCLZ89 28/08/2014 Put 11.750 2.550 2.550 0.000   0 2.630
CCLYT9 28/08/2014 Call 12.000 0.015 0.015 0.000   875 0.015
CCLYU9 28/08/2014 Put 12.000 2.800 2.800 0.000   0 2.880
CCLYJ9 28/08/2014 Call 12.250 0.015 0.015 0.000   0 0.010
CCLYK9 28/08/2014 Put 12.250 3.045 3.045 0.000   0 3.125
CCLZ59 28/08/2014 Call 12.500 0.010 0.010 0.000   150 0.007
CCLZ69 28/08/2014 Put 12.500 3.295 3.295 0.000   0 3.375
CCLZ19 28/08/2014 Call 12.750 0.007 0.007 0.000   0 0.006
CCLZ29 28/08/2014 Put 12.750 3.540 3.540 0.000   0 3.620
CCLYR9 28/08/2014 Call 13.000 0.005 0.005 0.000   0 0.004
CCLYS9 28/08/2014 Put 13.000 3.790 3.790 0.000   0 3.870
CCLZB9 28/08/2014 Call 13.250 0.003 0.003 0.000   0 0.003
CCLZC9 28/08/2014 Put 13.250 4.035 4.035 0.000   0 4.115
CCLJO7 25/09/2014 Call 7.220 2.195 2.195 0.000   0 2.135
CCLJP7 25/09/2014 Put 7.220 0.030 0.030 0.000   150 0.035
CCLJS7 25/09/2014 Call 7.460 1.965 1.965 0.000   0 1.895
CCLJT7 25/09/2014 Put 7.460 0.045 0.045 0.000   0 0.050
CCLJQ7 25/09/2014 Call 7.710 1.730 1.730 0.000   0 1.660
CCLJR7 25/09/2014 Put 7.710 0.065 0.065 0.000   0 0.070
CCLFW7 25/09/2014 Call 7.960 1.505 1.505 0.000   0 1.435
CCLFX7 25/09/2014 Put 7.960 0.090 0.090 0.000   0 0.100
CCLG37 25/09/2014 Call 8.210 1.285 1.285 0.000   0 1.215
CCLG47 25/09/2014 Put 8.210 0.130 0.130 0.000   0 0.145
CCLG17 25/09/2014 Call 8.460 1.075 1.075 0.000   0 1.010
CCLG27 25/09/2014 Put 8.460 0.180 0.180 0.000   0 0.200
CCLFY7 25/09/2014 Call 8.710 0.880 0.880 0.000   0 0.825
CCLFZ7 25/09/2014 Put 8.710 0.245 0.245 0.000   250 0.275
CCLFU7 25/09/2014 Call 8.960 0.705 0.705 0.000   0 0.655
CCLFV7 25/09/2014 Put 8.960 0.325 0.325 0.000   210 0.370
CCLBR7 25/09/2014 Call 9.210 0.550 0.550 0.000   0 0.505
CCLBS7 25/09/2014 Put 9.210 0.430 0.430 0.000   707 0.480
CCLXR9 25/09/2014 Call 9.460 0.415 0.415 0.000   0 0.380
CCLXS9 25/09/2014 Put 9.460 0.550 0.550 0.000   857 0.620
CCLRS9 25/09/2014 Call 9.710 0.305 0.305 0.000   6 0.275
CCLRT9 25/09/2014 Put 9.710 0.700 0.700 0.000   370 0.775
CCLPY9 25/09/2014 Call 9.960 0.220 0.220 0.000   0 0.200
CCLPZ9 25/09/2014 Put 9.960 0.875 0.875 0.000   348 0.960
CCLLC9 25/09/2014 Call 10.200 0.155 0.155 0.000   300 0.140
CCLLD9 25/09/2014 Put 10.200 1.065 1.065 0.000   25 1.155
CCLD27 25/09/2014 Call 10.210 0.130 0.130 0.000   0 0.120
CCLD37 25/09/2014 Put 10.210 1.060 1.060 0.000   0 1.150
CCLNL9 25/09/2014 Call 10.450 0.105 0.105 0.000   8 0.100
CCLNM9 25/09/2014 Put 10.450 1.285 1.285 0.000   0 1.380
CCLDM9 25/09/2014 Call 10.700 0.075 0.075 0.000   0 0.070
CCLDN9 25/09/2014 Put 10.700 1.520 1.520 0.000   21 1.615
CCLQC9 25/09/2014 Call 10.710 0.065 0.065 0.000   0 0.060
CCLQB9 25/09/2014 Put 10.710 1.510 1.510 0.000   200 1.605
CCLUT8 25/09/2014 Call 10.950 0.050 0.050 0.000   0 0.050
CCLUU8 25/09/2014 Put 10.950 1.760 1.760 0.000   96 1.855
CCLQD9 25/09/2014 Call 10.960 0.045 0.045 0.000   0 0.045
CCLQE9 25/09/2014 Put 10.960 1.750 1.750 0.000   200 1.845
CCLDU9 25/09/2014 Call 11.200 0.040 0.040 0.000   203 0.035
CCLDV9 25/09/2014 Put 11.200 2.005 2.005 0.000   817 2.095
CCLQG9 25/09/2014 Call 11.210 0.035 0.035 0.000   0 0.030
CCLQF9 25/09/2014 Put 11.210 1.990 1.990 0.000   640 2.085
CCLTB8 25/09/2014 Call 11.450 0.030 0.030 0.000   1,746 0.025
CCLTC8 25/09/2014 Put 11.450 2.255 2.255 0.000   515 2.340
CCLBY7 25/09/2014 Call 11.460 0.025 0.025 0.000   0 0.025
CCLBX7 25/09/2014 Put 11.460 2.240 2.240 0.000   150 2.330
CCLDY9 25/09/2014 Call 11.700 0.020 0.020 0.000   708 0.020
CCLDZ9 25/09/2014 Put 11.700 2.500 2.500 0.000   209 2.585
CCLQH9 25/09/2014 Call 11.710 0.020 0.020 0.000   20 0.015
CCLQI9 25/09/2014 Put 11.710 2.485 2.485 0.000   1,135 2.575
CCLSZ8 25/09/2014 Call 11.950 0.020 0.020 0.000   0 0.015
CCLT18 25/09/2014 Put 11.950 2.750 2.750 0.000   189 2.835
CCLDO9 25/09/2014 Call 12.190 0.015 0.015 0.000   20 0.010
CCLDP9 25/09/2014 Put 12.190 2.985 2.985 0.000   5 3.070
CCLQK9 25/09/2014 Call 12.200 0.015 0.015 0.000   116 0.009
CCLQJ9 25/09/2014 Put 12.200 2.970 2.970 0.000   20 3.055
CCLSP8 25/09/2014 Call 12.440 0.010 0.010 0.000   20 0.007
CCLSQ8 25/09/2014 Put 12.440 3.235 3.235 0.000   100 3.315
CCLQT9 25/09/2014 Call 12.450 0.010 0.010 0.000   0 0.007
CCLQU9 25/09/2014 Put 12.450 3.215 3.215 0.000   530 3.300
CCLE19 25/09/2014 Call 12.690 0.009 0.009 0.000   20 0.005
CCLE29 25/09/2014 Put 12.690 3.480 3.480 0.000   0 3.560
CCLQW9 25/09/2014 Call 12.700 0.009 0.009 0.000   0 0.005
CCLQV9 25/09/2014 Put 12.700 3.465 3.465 0.000   100 3.545
CCLT28 25/09/2014 Call 12.940 0.007 0.007 0.000   35 0.004
CCLT38 25/09/2014 Put 12.940 3.730 3.730 0.000   50 3.810
CCLBV7 25/09/2014 Call 12.950 0.007 0.007 0.000   0 0.003
CCLBW7 25/09/2014 Put 12.950 3.710 3.710 0.000   530 3.790
CCLDS9 25/09/2014 Call 13.190 0.005 0.005 0.000   70 0.002
CCLDT9 25/09/2014 Put 13.190 3.975 3.975 0.000   33 4.055
CCLSR8 25/09/2014 Call 13.440 0.004 0.004 0.000   30 0.002
CCLSS8 25/09/2014 Put 13.440 4.225 4.225 0.000   64 4.305
CCLDW9 25/09/2014 Call 13.690 0.003 0.003 0.000   46 0.001
CCLDX9 25/09/2014 Put 13.690 4.470 4.470 0.000   150 4.550
CCLT68 25/09/2014 Call 13.940 0.003 0.003 0.000   0 0.001
CCLT78 25/09/2014 Put 13.940 4.720 4.720 0.000   100 4.800
CCLDQ9 25/09/2014 Call 14.180 0.002 0.002 0.000   20 0.001
CCLDR9 25/09/2014 Put 14.180 4.955 4.955 0.000   100 5.035
CCLST8 25/09/2014 Call 14.430 0.002 0.002 0.000   15 0.000
CCLSU8 25/09/2014 Put 14.430 5.205 5.205 0.000   150 5.285
CCLGT9 25/09/2014 Call 14.680 0.001 0.001 0.000   0 0.000
CCLGU9 25/09/2014 Put 14.680 5.455 5.455 0.000   50 5.530
CCLT48 25/09/2014 Call 14.930 0.001 0.001 0.000   20 0.000
CCLT58 25/09/2014 Put 14.930 5.700 5.700 0.000   0 5.780
CCLS99 25/09/2014 Call 15.440 0.001 0.001 0.000   0 0.000
CCLSA9 25/09/2014 Put 15.440 6.175 6.175 0.000   50 6.250
CCLSV8 25/09/2014 Call 15.930 0.000 0.000 0.000   20 0.000
CCLSW8 25/09/2014 Put 15.930 6.690 6.690 0.000   50 6.770
CCLSX8 25/09/2014 Call 16.920 0.000 0.000 0.000   0 0.000
CCLSY8 25/09/2014 Put 16.920 7.670 7.670 0.000   0 7.750
CCLD39 25/09/2014 Call 17.920 0.000 0.000 0.000   0 0.000
CCLD49 25/09/2014 Put 17.920 8.665 8.665 0.000   0 8.740
CCLFW9 25/09/2014 Call 18.910 0.000 0.000 0.000   0 0.000
CCLFX9 25/09/2014 Put 18.910 9.645 9.645 0.000   0 9.725
CCLJU7 18/12/2014 Call 7.220 2.200 2.200 0.000   0 2.140
CCLJV7 18/12/2014 Put 7.220 0.050 0.050 0.000   0 0.055
CCLJW7 18/12/2014 Call 7.460 1.975 1.975 0.000   0 1.910
CCLJX7 18/12/2014 Put 7.460 0.070 0.070 0.000   0 0.080
CCLJY7 18/12/2014 Call 7.710 1.750 1.750 0.000   0 1.685
CCLJZ7 18/12/2014 Put 7.710 0.100 0.100 0.000   60 0.110
CCLG77 18/12/2014 Call 7.960 1.530 1.530 0.000   0 1.470
CCLG87 18/12/2014 Put 7.960 0.135 0.135 0.000   75 0.150
CCLG57 18/12/2014 Call 8.210 1.320 1.320 0.000   0 1.260
CCLG67 18/12/2014 Put 8.210 0.185 0.185 0.000   0 0.200
CCLGL7 18/12/2014 Call 8.460 1.125 1.125 0.000   0 1.070
CCLGM7 18/12/2014 Put 8.460 0.245 0.245 0.000   30 0.265
CCLGN7 18/12/2014 Call 8.710 0.940 0.940 0.000   0 0.885
CCLGO7 18/12/2014 Put 8.710 0.320 0.320 0.000   0 0.340
CCLG97 18/12/2014 Call 8.960 0.775 0.775 0.000   0 0.725
CCLGK7 18/12/2014 Put 8.960 0.405 0.405 0.000   4 0.435
CCLBT7 18/12/2014 Call 9.210 0.620 0.620 0.000   3 0.580
CCLBU7 18/12/2014 Put 9.210 0.505 0.505 0.000   332 0.545
CCLRU9 18/12/2014 Call 9.460 0.490 0.490 0.000   0 0.455
CCLRV9 18/12/2014 Put 9.460 0.625 0.625 0.000   500 0.675
CCLZO9 18/12/2014 Call 9.470 0.465 0.465 0.000   0 0.435
CCLZN9 18/12/2014 Put 9.470 0.610 0.610 0.000   60 0.660
CCLXC9 18/12/2014 Call 9.710 0.375 0.375 0.000   150 0.355
CCLXD9 18/12/2014 Put 9.710 0.770 0.770 0.000   115 0.825
CCLQ19 18/12/2014 Call 9.960 0.285 0.285 0.000   0 0.270
CCLQ29 18/12/2014 Put 9.960 0.930 0.930 0.000   175 0.995
CCLZL9 18/12/2014 Call 9.970 0.275 0.275 0.000   515 0.260
CCLZM9 18/12/2014 Put 9.970 0.900 0.900 0.000   460 0.965
CCLSL9 18/12/2014 Call 10.200 0.215 0.215 0.000   144 0.205
CCLSM9 18/12/2014 Put 10.200 1.110 1.110 0.000   6 1.180
CCLD47 18/12/2014 Call 10.210 0.210 0.210 0.000   0 0.200
CCLD57 18/12/2014 Put 10.210 1.075 1.075 0.000   0 1.140
CCLCZ8 18/12/2014 Call 10.450 0.160 0.160 0.000   136 0.150
CCLD18 18/12/2014 Put 10.450 1.320 1.320 0.000   50 1.390
CCLZK9 18/12/2014 Call 10.460 0.155 0.155 0.000   0 0.145
CCLZJ9 18/12/2014 Put 10.460 1.270 1.270 0.000   0 1.340
CCLSB9 18/12/2014 Call 10.700 0.120 0.120 0.000   0 0.110
CCLSC9 18/12/2014 Put 10.700 1.540 1.540 0.000   25 1.615
CCLD67 18/12/2014 Call 10.710 0.115 0.115 0.000   0 0.110
CCLD77 18/12/2014 Put 10.710 1.485 1.485 0.000   0 1.555
CCLDK8 18/12/2014 Call 10.950 0.090 0.090 0.000   450 0.085
CCLDL8 18/12/2014 Put 10.950 1.770 1.770 0.000   40 1.845
CCLZH9 18/12/2014 Call 10.960 0.085 0.085 0.000   0 0.080
CCLZI9 18/12/2014 Put 10.960 1.710 1.710 0.000   200 1.780
CCLSJ9 18/12/2014 Call 11.200 0.065 0.065 0.000   0 0.065
CCLSK9 18/12/2014 Put 11.200 2.010 2.010 0.000   97 2.090
CCLC47 18/12/2014 Call 11.210 0.065 0.065 0.000   0 0.065
CCLC57 18/12/2014 Put 11.210 1.940 1.940 0.000   0 2.015
CCLD28 18/12/2014 Call 11.450 0.055 0.055 0.000   70 0.050
CCLD38 18/12/2014 Put 11.450 2.255 2.255 0.000   30 2.335
CCLC37 18/12/2014 Call 11.460 0.050 0.050 0.000   0 0.050
CCLC27 18/12/2014 Put 11.460 2.175 2.175 0.000   106 2.255
CCLSD9 18/12/2014 Call 11.700 0.045 0.045 0.000   0 0.040
CCLSE9 18/12/2014 Put 11.700 2.500 2.500 0.000   10 2.580
CCLBZ7 18/12/2014 Call 11.710 0.045 0.045 0.000   0 0.040
CCLC17 18/12/2014 Put 11.710 2.420 2.420 0.000   0 2.495
CCLDM8 18/12/2014 Call 11.950 0.035 0.035 0.000   255 0.035
CCLDN8 18/12/2014 Put 11.950 2.745 2.745 0.000   45 2.825
CCLZG9 18/12/2014 Call 11.960 0.035 0.035 0.000   30 0.035
CCLZF9 18/12/2014 Put 11.960 2.660 2.660 0.000   30 2.740
CCLSH9 18/12/2014 Call 12.190 0.030 0.030 0.000   183 0.030
CCLSI9 18/12/2014 Put 12.190 2.985 2.985 0.000   0 3.065
CCLD87 18/12/2014 Call 12.200 0.030 0.030 0.000   0 0.030
CCLD97 18/12/2014 Put 12.200 2.895 2.895 0.000   0 2.975
CCLD48 18/12/2014 Call 12.440 0.025 0.025 0.000   122 0.025
CCLD58 18/12/2014 Put 12.440 3.230 3.230 0.000   50 3.310
CCLZD9 18/12/2014 Call 12.450 0.025 0.025 0.000   0 0.025
CCLZE9 18/12/2014 Put 12.450 3.140 3.140 0.000   2,200 3.220
CCLSF9 18/12/2014 Call 12.690 0.025 0.025 0.000   70 0.020
CCLSG9 18/12/2014 Put 12.690 3.480 3.480 0.000   0 3.560
CCLDL7 18/12/2014 Call 12.700 0.025 0.025 0.000   0 0.020
CCLDK7 18/12/2014 Put 12.700 3.385 3.385 0.000   0 3.465
CCLDO8 18/12/2014 Call 12.940 0.020 0.020 0.000   250 0.015
CCLDP8 18/12/2014 Put 12.940 3.725 3.725 0.000   0 3.805
CCLSN9 18/12/2014 Call 13.190 0.015 0.015 0.000   100 0.010
CCLTN9 18/12/2014 Put 13.190 3.975 3.975 0.000   0 4.055
CCLD68 18/12/2014 Call 13.440 0.015 0.015 0.000   300 0.009
CCLD78 18/12/2014 Put 13.440 4.220 4.220 0.000   0 4.300
CCLVA9 18/12/2014 Call 13.690 0.010 0.010 0.000   0 0.007
CCLVB9 18/12/2014 Put 13.690 4.470 4.470 0.000   0 4.550
CCLD88 18/12/2014 Call 13.940 0.009 0.009 0.000   40 0.005
CCLD98 18/12/2014 Put 13.940 4.715 4.715 0.000   270 4.795
CCLVO9 18/12/2014 Call 14.180 0.007 0.007 0.000   0 0.004
CCLVP9 18/12/2014 Put 14.180 4.955 4.955 0.000   0 5.035
CCLDQ8 18/12/2014 Call 14.430 0.005 0.005 0.000   40 0.003
CCLDR8 18/12/2014 Put 14.430 5.200 5.200 0.000   0 5.280
CCLE18 18/12/2014 Call 14.930 0.003 0.003 0.000   20 0.002
CCLE28 18/12/2014 Put 14.930 5.695 5.695 0.000   0 5.780
CCLFI8 18/12/2014 Call 15.930 0.001 0.001 0.000   0 0.000
CCLFJ8 18/12/2014 Put 15.930 6.690 6.690 0.000   0 6.770
CCLMJ8 18/12/2014 Call 16.920 0.000 0.000 0.000   0 0.000
CCLMK8 18/12/2014 Put 16.920 7.670 7.670 0.000   0 7.750
CCLD59 18/12/2014 Call 17.920 0.000 0.000 0.000   0 0.000
CCLD69 18/12/2014 Put 17.920 8.660 8.660 0.000   0 8.740
CCLFY9 18/12/2014 Call 18.910 0.000 0.000 0.000   0 0.000
CCLFZ9 18/12/2014 Put 18.910 9.640 9.640 0.000   0 9.720
CCLK57 26/03/2015 Call 7.250 2.210 2.210 0.000   0 2.115
CCLK67 26/03/2015 Put 7.250 0.125 0.125 0.000   0 0.130
CCLK37 26/03/2015 Call 7.500 1.970 1.970 0.000   0 1.885
CCLK47 26/03/2015 Put 7.500 0.155 0.155 0.000   0 0.165
CCLK17 26/03/2015 Call 7.750 1.745 1.745 0.000   0 1.670
CCLK27 26/03/2015 Put 7.750 0.200 0.200 0.000   0 0.215
CCLGV7 26/03/2015 Call 8.000 1.535 1.535 0.000   0 1.470
CCLGW7 26/03/2015 Put 8.000 0.255 0.255 0.000   0 0.270
CCLGP7 26/03/2015 Call 8.250 1.335 1.335 0.000   0 1.280
CCLGQ7 26/03/2015 Put 8.250 0.320 0.320 0.000   0 0.340
CCLGT7 26/03/2015 Call 8.500 1.145 1.145 0.000   0 1.100
CCLGU7 26/03/2015 Put 8.500 0.390 0.390 0.000   0 0.410
CCLGR7 26/03/2015 Call 8.750 0.970 0.970 0.000   0 0.925
CCLGS7 26/03/2015 Put 8.750 0.470 0.470 0.000   0 0.495
CCLXV9 26/03/2015 Call 9.000 0.805 0.805 0.000   2 0.770
CCLXW9 26/03/2015 Put 9.000 0.565 0.565 0.000   0 0.590
CCLDM7 26/03/2015 Call 9.250 0.660 0.660 0.000   0 0.625
CCLDN7 26/03/2015 Put 9.250 0.675 0.675 0.000   0 0.705
CCLRW9 26/03/2015 Call 9.500 0.530 0.530 0.000   150 0.500
CCLRX9 26/03/2015 Put 9.500 0.805 0.805 0.000   0 0.840
CCLCR7 26/03/2015 Call 9.750 0.420 0.420 0.000   150 0.395
CCLCS7 26/03/2015 Put 9.750 0.955 0.955 0.000   150 0.995
CCLPW9 26/03/2015 Call 9.980 0.335 0.335 0.000   450 0.310
CCLPX9 26/03/2015 Put 9.980 1.110 1.110 0.000   150 1.155
CCLCJ7 26/03/2015 Call 10.250 0.255 0.255 0.280 150 150 0.235
CCLCK7 26/03/2015 Put 10.250 1.320 1.320 0.000   0 1.370
CCLNN9 26/03/2015 Call 10.480 0.200 0.200 0.000   0 0.180
CCLNO9 26/03/2015 Put 10.480 1.510 1.510 0.000   20 1.575
CCLDX7 26/03/2015 Call 10.490 0.160 0.160 0.000   0 0.145
CCLDW7 26/03/2015 Put 10.490 1.505 1.505 0.000   0 1.565
CCLCP7 26/03/2015 Call 10.750 0.145 0.145 0.000   0 0.135
CCLCQ7 26/03/2015 Put 10.750 1.750 1.750 0.000   50 1.825
CCLDU7 26/03/2015 Call 10.760 0.120 0.120 0.000   0 0.105
CCLDV7 26/03/2015 Put 10.760 1.745 1.745 0.000   0 1.815
CCLMY9 26/03/2015 Call 10.980 0.115 0.115 0.135 150 0 0.100
CCLMZ9 26/03/2015 Put 10.980 1.965 1.965 0.000   0 2.040
CCLDT7 26/03/2015 Call 10.990 0.090 0.090 0.000   0 0.080
CCLDS7 26/03/2015 Put 10.990 1.955 1.955 0.000   0 2.030
CCLCL7 26/03/2015 Call 11.250 0.085 0.085 0.000   150 0.075
CCLCM7 26/03/2015 Put 11.250 2.225 2.225 0.000   0 2.300
CCLDQ7 26/03/2015 Call 11.260 0.065 0.065 0.000   0 0.060
CCLDR7 26/03/2015 Put 11.260 2.215 2.215 0.000   0 2.290
CCLN19 26/03/2015 Call 11.480 0.065 0.065 0.000   40 0.060
CCLN29 26/03/2015 Put 11.480 2.445 2.445 0.000   1,088 2.525
CCLDP7 26/03/2015 Call 11.490 0.055 0.055 0.000   0 0.050
CCLDO7 26/03/2015 Put 11.490 2.435 2.435 0.000   40 2.515
CCLCH7 26/03/2015 Call 11.750 0.050 0.050 0.000   0 0.045
CCLCI7 26/03/2015 Put 11.750 2.710 2.710 0.000   0 2.790
CCLKY7 26/03/2015 Call 11.760 0.040 0.040 0.000   0 0.040
CCLKX7 26/03/2015 Put 11.760 2.695 2.695 0.000   35 2.775
CCLMW9 26/03/2015 Call 11.980 0.040 0.040 0.000   0 0.040
CCLMX9 26/03/2015 Put 11.980 2.930 2.930 0.000   0 3.010
CCLCN7 26/03/2015 Call 12.250 0.030 0.030 0.000   19 0.030
CCLCO7 26/03/2015 Put 12.250 3.195 3.195 0.000   0 3.275
CCLLG9 26/03/2015 Call 12.470 0.025 0.025 0.000   0 0.025
CCLLH9 26/03/2015 Put 12.470 3.410 3.410 0.000   0 3.490
CCLCF7 26/03/2015 Call 12.750 0.020 0.020 0.000   0 0.020
CCLCG7 26/03/2015 Put 12.750 3.685 3.685 0.000   0 3.765
CCLL69 26/03/2015 Call 12.970 0.015 0.015 0.000   0 0.015
CCLL79 26/03/2015 Put 12.970 3.900 3.900 0.000   0 3.980
CCLE37 26/03/2015 Call 13.250 0.010 0.010 0.000   0 0.015
CCLE47 26/03/2015 Put 13.250 4.170 4.170 0.000   0 4.255
CCLKR9 26/03/2015 Call 13.470 0.009 0.009 0.000   0 0.010
CCLKS9 26/03/2015 Put 13.470 4.385 4.385 0.000   0 4.465
CCLL49 26/03/2015 Call 13.970 0.005 0.005 0.000   0 0.006
CCLL59 26/03/2015 Put 13.970 4.875 4.875 0.000   0 4.955
CCLKT9 26/03/2015 Call 14.470 0.003 0.003 0.000   0 0.004
CCLKU9 26/03/2015 Put 14.470 5.365 5.365 0.000   0 5.445
CCLL29 26/03/2015 Call 14.970 0.001 0.001 0.000   0 0.002
CCLL39 26/03/2015 Put 14.970 5.850 5.850 0.000   0 5.930
CCLKZ9 26/03/2015 Call 15.970 0.000 0.000 0.000   0 0.001
CCLL19 26/03/2015 Put 15.970 6.830 6.830 0.000   0 6.905
CCLKV9 26/03/2015 Call 16.960 0.000 0.000 0.000   0 0.000
CCLKW9 26/03/2015 Put 16.960 7.795 7.795 0.000   0 7.875
CCLKX9 26/03/2015 Call 17.960 0.000 0.000 0.000   0 0.000
CCLKY9 26/03/2015 Put 17.960 8.770 8.770 0.000   0 8.850
CCLL89 26/03/2015 Call 18.960 0.000 0.000 0.000   0 0.000
CCLL99 26/03/2015 Put 18.960 9.750 9.750 0.000   0 9.830
CCLK97 25/06/2015 Call 6.970 2.435 2.435 0.000   0 2.355
CCLKA7 25/06/2015 Put 6.970 0.035 0.035 0.000   0 0.040
CCLK77 25/06/2015 Call 7.460 1.950 1.950 0.000   0 1.870
CCLK87 25/06/2015 Put 7.460 0.090 0.090 0.000   0 0.095
CCLGZ7 25/06/2015 Call 7.960 1.470 1.470 0.000   0 1.395
CCLI17 25/06/2015 Put 7.960 0.185 0.185 0.000   0 0.200
CCLGX7 25/06/2015 Call 8.460 1.035 1.035 0.000   0 0.970
CCLGY7 25/06/2015 Put 8.460 0.340 0.340 0.000   0 0.365
CCLYB9 25/06/2015 Call 8.960 0.685 0.685 0.000   0 0.635
CCLYC9 25/06/2015 Put 8.960 0.565 0.565 0.000   0 0.595
CCLRY9 25/06/2015 Call 9.460 0.430 0.430 0.000   0 0.395
CCLRZ9 25/06/2015 Put 9.460 0.850 0.850 0.000   20 0.895
CCLQ39 25/06/2015 Call 9.960 0.255 0.255 0.000   0 0.235
CCLQ49 25/06/2015 Put 9.960 1.195 1.195 0.000   40 1.250
CCLNP9 25/06/2015 Call 10.450 0.150 0.150 0.000   0 0.135
CCLNQ9 25/06/2015 Put 10.450 1.580 1.580 0.000   0 1.640
CCLK48 25/06/2015 Call 10.950 0.085 0.085 0.000   0 0.075
CCLK58 25/06/2015 Put 10.950 2.005 2.005 0.000   10 2.075
CCLJM8 25/06/2015 Call 11.450 0.045 0.045 0.000   0 0.040
CCLJN8 25/06/2015 Put 11.450 2.460 2.460 0.000   0 2.530
CCLJO8 25/06/2015 Call 11.950 0.025 0.025 0.000   0 0.020
CCLJP8 25/06/2015 Put 11.950 2.925 2.925 0.000   0 3.000
CCLJW8 25/06/2015 Call 12.440 0.010 0.010 0.000   0 0.010
CCLJX8 25/06/2015 Put 12.440 3.395 3.395 0.000   295 3.470
CCLJQ8 25/06/2015 Call 12.940 0.006 0.006 0.000   0 0.005
CCLJR8 25/06/2015 Put 12.940 3.875 3.875 0.000   146 3.950
CCLJI8 25/06/2015 Call 13.440 0.003 0.003 0.000   0 0.002
CCLJJ8 25/06/2015 Put 13.440 4.360 4.360 0.000   280 4.440
CCLJS8 25/06/2015 Call 13.940 0.001 0.001 0.000   0 0.001
CCLJT8 25/06/2015 Put 13.940 4.850 4.850 0.000   0 4.925
CCLJK8 25/06/2015 Call 14.430 0.001 0.001 0.000   0 0.000
CCLJL8 25/06/2015 Put 14.430 5.325 5.325 0.000   0 5.405
CCLJU8 25/06/2015 Call 14.930 0.000 0.000 0.000   0 0.000
CCLJV8 25/06/2015 Put 14.930 5.815 5.815 0.000   0 5.890
CCLJG8 25/06/2015 Call 15.930 0.000 0.000 0.000   0 0.000
CCLJH8 25/06/2015 Put 15.930 6.795 6.795 0.000   0 6.870
CCLML8 25/06/2015 Call 16.920 0.000 0.000 0.000   0 0.000
CCLMM8 25/06/2015 Put 16.920 7.760 7.760 0.000   0 7.835
CCLD79 25/06/2015 Call 17.920 0.000 0.000 0.000   0 0.000
CCLD89 25/06/2015 Put 17.920 8.740 8.740 0.000   0 8.815
CCLG19 25/06/2015 Call 18.910 0.000 0.000 0.000   0 0.000
CCLG29 25/06/2015 Put 18.910 9.705 9.705 0.000   0 9.780
CCLKB7 24/09/2015 Call 7.000 2.410 2.410 0.000   0 2.335
CCLKC7 24/09/2015 Put 7.000 0.175 0.175 0.000   0 0.185
CCLI47 24/09/2015 Call 7.500 1.945 1.945 0.000   0 1.875
CCLI57 24/09/2015 Put 7.500 0.295 0.295 0.000   0 0.310
CCLI67 24/09/2015 Call 8.000 1.525 1.525 0.000   0 1.465
CCLI77 24/09/2015 Put 8.000 0.455 0.455 0.000   0 0.475
CCLI27 24/09/2015 Call 8.500 1.175 1.175 0.000   0 1.120
CCLI37 24/09/2015 Put 8.500 0.660 0.660 0.000   0 0.690
CCLXY9 24/09/2015 Call 9.000 0.885 0.885 0.000   0 0.840
CCLXZ9 24/09/2015 Put 9.000 0.915 0.915 0.000   0 0.955
CCLS19 24/09/2015 Call 9.500 0.660 0.660 0.000   0 0.625
CCLS29 24/09/2015 Put 9.500 1.210 1.210 0.000   0 1.255
CCLEQ9 24/09/2015 Call 10.000 0.485 0.485 0.000   0 0.455
CCLER9 24/09/2015 Put 10.000 1.545 1.545 0.000   30 1.595
CCLEG9 24/09/2015 Call 10.500 0.350 0.350 0.000   0 0.330
CCLEH9 24/09/2015 Put 10.500 1.910 1.910 0.000   0 1.970
CCLEO9 24/09/2015 Call 11.000 0.250 0.250 0.000   0 0.230
CCLEP9 24/09/2015 Put 11.000 2.305 2.305 0.000   0 2.370
CCLE99 24/09/2015 Call 11.500 0.175 0.175 0.000   0 0.160
CCLEF9 24/09/2015 Put 11.500 2.725 2.725 0.000   0 2.790
CCLE59 24/09/2015 Call 12.000 0.120 0.120 0.000   0 0.110
CCLE69 24/09/2015 Put 12.000 3.160 3.160 0.000   0 3.225
CCLEM9 24/09/2015 Call 12.500 0.080 0.080 0.000   10 0.075
CCLEN9 24/09/2015 Put 12.500 3.605 3.605 0.000   0 3.675
CCLE39 24/09/2015 Call 13.000 0.055 0.055 0.000   0 0.050
CCLE49 24/09/2015 Put 13.000 4.065 4.065 0.000   0 4.135
CCLEI9 24/09/2015 Call 13.500 0.035 0.035 0.000   0 0.035
CCLEJ9 24/09/2015 Put 13.500 4.530 4.530 0.000   0 4.605
CCLE79 24/09/2015 Call 14.000 0.025 0.025 0.000   0 0.020
CCLE89 24/09/2015 Put 14.000 5.000 5.000 0.000   0 5.075
CCLEK9 24/09/2015 Call 14.500 0.015 0.015 0.000   0 0.015
CCLEL9 24/09/2015 Put 14.500 5.475 5.475 0.000   0 5.550
CCLGL9 24/09/2015 Call 15.000 0.010 0.010 0.000   0 0.009
CCLGM9 24/09/2015 Put 15.000 5.955 5.955 0.000   0 6.030
CCLYD9 17/12/2015 Call 8.960 0.840 0.840 0.000   0 0.795
CCLYE9 17/12/2015 Put 8.960 0.605 0.605 0.000   0 0.645
CCLS39 17/12/2015 Call 9.460 0.605 0.605 0.000   0 0.565
CCLS49 17/12/2015 Put 9.460 0.910 0.910 0.000   20 0.960
CCLQ59 17/12/2015 Call 9.960 0.420 0.420 0.000   0 0.395
CCLQ69 17/12/2015 Put 9.960 1.270 1.270 0.000   45 1.330
CCLNR9 17/12/2015 Call 10.450 0.290 0.290 0.000   0 0.265
CCLNS9 17/12/2015 Put 10.450 1.665 1.665 0.000   0 1.735
CCLN39 17/12/2015 Call 10.950 0.190 0.190 0.000   0 0.175
CCLN49 17/12/2015 Put 10.950 2.100 2.100 0.000   0 2.170
CCLYU8 17/12/2015 Call 11.450 0.120 0.120 0.000   0 0.110
CCLYV8 17/12/2015 Put 11.450 2.555 2.555 0.000   0 2.630
CCLYM8 17/12/2015 Call 11.950 0.075 0.075 0.000   0 0.065
CCLYN8 17/12/2015 Put 11.950 3.020 3.020 0.000   0 3.095
CCLYK8 17/12/2015 Call 12.440 0.045 0.045 0.000   9 0.040
CCLYL8 17/12/2015 Put 12.440 3.485 3.485 0.000   0 3.560
CCLYQ8 17/12/2015 Call 12.940 0.025 0.025 0.000   0 0.025
CCLYR8 17/12/2015 Put 12.940 3.960 3.960 0.000   0 4.035
CCLYS8 17/12/2015 Call 13.440 0.015 0.015 0.000   0 0.010
CCLYT8 17/12/2015 Put 13.440 4.440 4.440 0.000   0 4.515
CCLYO8 17/12/2015 Call 13.940 0.007 0.007 0.000   0 0.006
CCLYP8 17/12/2015 Put 13.940 4.925 4.925 0.000   0 5.000
CCLYW8 17/12/2015 Call 14.430 0.004 0.004 0.000   0 0.003
CCLYX8 17/12/2015 Put 14.430 5.395 5.395 0.000   0 5.470
CCLYI8 17/12/2015 Call 14.930 0.002 0.002 0.000   0 0.001
CCLYJ8 17/12/2015 Put 14.930 5.875 5.875 0.000   0 5.950
CCLYG8 17/12/2015 Call 15.930 0.000 0.000 0.000   0 0.000
CCLYH8 17/12/2015 Put 15.930 6.840 6.840 0.000   0 6.915
CCLZ78 17/12/2015 Call 16.920 0.000 0.000 0.000   0 0.000
CCLZ88 17/12/2015 Put 16.920 7.795 7.795 0.000   0 7.870
CCLD99 17/12/2015 Call 17.920 0.000 0.000 0.000   0 0.000
CCLDK9 17/12/2015 Put 17.920 8.760 8.760 0.000   0 8.835
CCLG39 17/12/2015 Call 18.910 0.000 0.000 0.000   0 0.000
CCLG49 17/12/2015 Put 18.910 9.715 9.715 0.000   0 9.790
CCLY19 23/06/2016 Call 9.000 1.055 1.055 0.000   0 1.010
CCLY29 23/06/2016 Put 9.000 1.195 1.195 0.000   200 1.230
CCLS59 23/06/2016 Call 9.500 0.850 0.850 0.000   0 0.815
CCLS69 23/06/2016 Put 9.500 1.500 1.500 0.000   20 1.545
CCLVL9 23/06/2016 Call 9.980 0.690 0.690 0.000   0 0.660
CCLVM9 23/06/2016 Put 9.980 1.825 1.825 0.000   0 1.870
CCLT59 23/06/2016 Call 10.480 0.555 0.555 0.000   0 0.530
CCLT69 23/06/2016 Put 10.480 2.185 2.185 0.000   0 2.235
CCLTJ9 23/06/2016 Call 10.980 0.450 0.450 0.000   0 0.425
CCLTK9 23/06/2016 Put 10.980 2.570 2.570 0.000   0 2.620
CCLTF9 23/06/2016 Call 11.480 0.355 0.355 0.000   0 0.340
CCLTG9 23/06/2016 Put 11.480 2.970 2.970 0.000   0 3.025
CCLTL9 23/06/2016 Call 11.980 0.285 0.285 0.000   0 0.270
CCLTM9 23/06/2016 Put 11.980 3.380 3.380 0.000   0 3.445
CCLT79 23/06/2016 Call 12.470 0.230 0.230 0.000   0 0.215
CCLT89 23/06/2016 Put 12.470 3.800 3.800 0.000   0 3.865
CCLTD9 23/06/2016 Call 12.970 0.180 0.180 0.000   0 0.170
CCLTE9 23/06/2016 Put 12.970 4.240 4.240 0.000   0 4.300
CCLT99 23/06/2016 Call 13.470 0.145 0.145 0.000   0 0.135
CCLTA9 23/06/2016 Put 13.470 4.680 4.680 0.000   0 4.745
CCLTH9 23/06/2016 Call 13.970 0.115 0.115 0.000   0 0.110
CCLTI9 23/06/2016 Put 13.970 5.135 5.135 0.000   0 5.200
CCLTB9 23/06/2016 Call 14.470 0.090 0.090 0.000   0 0.085
CCLTC9 23/06/2016 Put 14.470 5.590 5.590 0.000   0 5.655
CCLTR9 23/06/2016 Call 14.970 0.070 0.070 0.000   0 0.070
CCLTS9 23/06/2016 Put 14.970 6.050 6.050 0.000   0 6.115
CCLU69 23/06/2016 Call 15.970 0.045 0.045 0.000   0 0.040
CCLU79 23/06/2016 Put 15.970 6.975 6.975 0.000   0 7.045
CCLY39 22/12/2016 Call 9.000 0.885 0.885 0.000   0 0.845
CCLY49 22/12/2016 Put 9.000 1.145 1.145 0.000   0 1.185
CCLX69 22/12/2016 Call 9.500 0.695 0.695 0.000   0 0.660
CCLX79 22/12/2016 Put 9.500 1.455 1.455 0.000   0 1.500
CCLV89 22/12/2016 Call 10.000 0.550 0.550 0.000   0 0.520
CCLV99 22/12/2016 Put 10.000 1.800 1.800 0.000   0 1.850
CCLTW9 22/12/2016 Call 10.500 0.440 0.440 0.000   0 0.415
CCLTX9 22/12/2016 Put 10.500 2.170 2.170 0.000   0 2.225
CCLV69 22/12/2016 Call 11.000 0.355 0.355 0.000   0 0.335
CCLV79 22/12/2016 Put 11.000 2.560 2.560 0.000   0 2.615
CCLTO9 22/12/2016 Call 11.500 0.285 0.285 0.000   0 0.270
CCLTP9 22/12/2016 Put 11.500 2.970 2.970 0.000   0 3.030
CCLTY9 22/12/2016 Call 12.000 0.235 0.235 0.000   0 0.220
CCLU29 22/12/2016 Put 12.000 3.395 3.395 0.000   0 3.455
CCLTQ9 22/12/2016 Call 12.500 0.190 0.190 0.000   0 0.180
CCLTT9 22/12/2016 Put 12.500 3.825 3.825 0.000   0 3.890
CCLU39 22/12/2016 Call 13.000 0.160 0.160 0.000   0 0.150
CCLU49 22/12/2016 Put 13.000 4.270 4.270 0.000   0 4.335
CCLTU9 22/12/2016 Call 13.500 0.135 0.135 0.000   0 0.125
CCLTV9 22/12/2016 Put 13.500 4.715 4.715 0.000   0 4.785
CCLU59 22/12/2016 Call 14.000 0.115 0.115 0.000   0 0.105
CCLV59 22/12/2016 Put 14.000 5.170 5.170 0.000   0 5.240
CCLVC9 22/12/2016 Call 14.500 0.095 0.095 0.000   100 0.090
CCLVN9 22/12/2016 Put 14.500 5.625 5.625 0.000   0 5.695

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.