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 9.235 Up 0.035 9.230 9.240 9.160 9.250 9.150 1,386,759 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLJM7 28/08/2014 Call 7.250 0.000 0.000 0.000   10 1.970
CCLJN7 28/08/2014 Put 7.250 0.000 0.060 0.000   750 0.010
CCLJK7 28/08/2014 Call 7.500 1.690 1.690 0.000   0 1.720
CCLJL7 28/08/2014 Put 7.500 0.015 0.015 0.000   471 0.020
CCLJI7 28/08/2014 Call 7.750 1.445 1.445 0.000   0 1.475
CCLJJ7 28/08/2014 Put 7.750 0.025 0.025 0.000   0 0.025
CCLFQ7 28/08/2014 Call 8.000 1.195 1.195 0.000   20 1.230
CCLFR7 28/08/2014 Put 8.000 0.005 0.065 0.000   476 0.035
CCLFO7 28/08/2014 Call 8.250 0.955 0.955 0.000   0 0.985
CCLFP7 28/08/2014 Put 8.250 0.010 0.070 0.045 55 849 0.050
CCLFK7 28/08/2014 Call 8.500 0.720 0.720 0.000   0 0.750
CCLFL7 28/08/2014 Put 8.500 0.045 0.080 0.000   1,460 0.075
CCLFM7 28/08/2014 Call 8.750 0.485 0.605 0.000   0 0.530
CCLFN7 28/08/2014 Put 8.750 0.075 0.115 0.000   1,470 0.115
CCLFS7 28/08/2014 Call 9.000 0.330 0.385 0.000   100 0.340
CCLFT7 28/08/2014 Put 9.000 0.145 0.185 0.185 20 1,836 0.195
CCLKE7 28/08/2014 Call 9.010 0.200 0.200 0.000   0 0.215
CCLKD7 28/08/2014 Put 9.010 0.210 0.210 0.000   878 0.200
CCLBK7 28/08/2014 Call 9.250 0.180 0.220 0.000   290 0.195
CCLBL7 28/08/2014 Put 9.250 0.260 0.310 0.000   1,252 0.335
CCLKF7 28/08/2014 Call 9.260 0.105 0.105 0.000   182 0.115
CCLKG7 28/08/2014 Put 9.260 0.360 0.360 0.000   600 0.340
CCLYL9 28/08/2014 Call 9.500 0.080 0.120 0.090 104 1,095 0.100
CCLYM9 28/08/2014 Put 9.500 0.425 0.510 0.000   1,298 0.530
CCLKI7 28/08/2014 Call 9.510 0.055 0.055 0.000   304 0.055
CCLKH7 28/08/2014 Put 9.510 0.565 0.565 0.000   810 0.540
CCLZ39 28/08/2014 Call 9.750 0.030 0.065 0.000   139 0.045
CCLZ49 28/08/2014 Put 9.750 0.595 0.715 0.000   186 0.765
CCLRT7 28/08/2014 Call 9.760 0.025 0.025 0.000   0 0.025
CCLRU7 28/08/2014 Put 9.760 0.800 0.800 0.000   120 0.775
CCLYX9 28/08/2014 Call 10.000 0.025 0.025 0.000   520 0.020
CCLYZ9 28/08/2014 Put 10.000 1.035 1.035 0.000   3,373 1.010
CCLKJ7 28/08/2014 Call 10.010 0.010 0.010 0.000   4,379 0.009
CCLKK7 28/08/2014 Put 10.010 1.045 1.045 0.000   737 1.020
CCLYP9 28/08/2014 Call 10.250 0.010 0.010 0.000   167 0.008
CCLYQ9 28/08/2014 Put 10.250 1.285 1.285 0.000   713 1.260
CCLKM7 28/08/2014 Call 10.260 0.005 0.005 0.000   0 0.003
CCLKL7 28/08/2014 Put 10.260 1.295 1.295 0.000   100 1.265
CCLYH9 28/08/2014 Call 10.500 0.005 0.005 0.000   220 0.003
CCLYI9 28/08/2014 Put 10.500 1.535 1.535 0.000   100 1.510
CCLLZ7 28/08/2014 Call 10.510 0.002 0.002 0.000   0 0.001
CCLM17 28/08/2014 Put 10.510 1.545 1.545 0.000   230 1.515
CCLZ99 28/08/2014 Call 10.750 0.002 0.002 0.000   0 0.001
CCLZA9 28/08/2014 Put 10.750 1.785 1.785 0.000   95 1.755
CCLLR7 28/08/2014 Call 10.760 0.001 0.001 0.000   0 0.000
CCLLQ7 28/08/2014 Put 10.760 1.795 1.795 0.000   110 1.765
CCLYV9 28/08/2014 Call 11.000 0.000 0.060 0.000   0 0.000
CCLYW9 28/08/2014 Put 11.000 0.000 0.000 0.000   450 2.005
CCLMV7 28/08/2014 Call 11.010 0.000 0.000 0.000   0 0.000
CCLMU7 28/08/2014 Put 11.010 2.040 2.040 0.000   90 2.015
CCLYN9 28/08/2014 Call 11.250 0.000 0.000 0.000   0 0.000
CCLYO9 28/08/2014 Put 11.250 0.000 0.000 0.000   283 2.255
CCLYF9 28/08/2014 Call 11.500 0.000 0.000 0.000   10 0.000
CCLYG9 28/08/2014 Put 11.500 0.000 0.000 0.000   50 2.505
CCLLS7 28/08/2014 Call 11.510 0.000 0.000 0.000   0 0.000
CCLLT7 28/08/2014 Put 11.510 2.540 2.540 0.000   1,230 2.515
CCLZ79 28/08/2014 Call 11.750 0.000 0.000 0.000   0 0.000
CCLZ89 28/08/2014 Put 11.750 0.000 0.000 0.000   0 2.755
CCLYT9 28/08/2014 Call 12.000 0.000 0.000 0.000   875 0.000
CCLYU9 28/08/2014 Put 12.000 0.000 0.000 0.000   0 3.005
CCLN17 28/08/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLN27 28/08/2014 Put 12.010 3.040 3.040 0.000   451 3.015
CCLYJ9 28/08/2014 Call 12.250 0.000 0.000 0.000   0 0.000
CCLYK9 28/08/2014 Put 12.250 0.000 0.000 0.000   0 3.255
CCLN37 28/08/2014 Call 12.260 0.000 0.000 0.000   0 0.000
CCLN47 28/08/2014 Put 12.260 3.290 3.290 0.000   200 3.260
CCLZ59 28/08/2014 Call 12.500 0.000 0.000 0.000   150 0.000
CCLZ69 28/08/2014 Put 12.500 0.000 0.000 0.000   0 3.505
CCLN57 28/08/2014 Call 12.510 0.000 0.000 0.000   0 0.000
CCLN67 28/08/2014 Put 12.510 3.540 3.540 0.000   40 3.510
CCLZ19 28/08/2014 Call 12.750 0.000 0.000 0.000   0 0.000
CCLZ29 28/08/2014 Put 12.750 0.000 0.000 0.000   0 3.755
CCLYR9 28/08/2014 Call 13.000 0.000 0.000 0.000   0 0.000
CCLYS9 28/08/2014 Put 13.000 0.000 0.000 0.000   53 4.000
CCLRX7 28/08/2014 Call 13.010 0.000 0.000 0.000   0 0.000
CCLRY7 28/08/2014 Put 13.010 4.040 4.040 0.000   0 4.010
CCLZB9 28/08/2014 Call 13.250 0.000 0.000 0.000   0 0.000
CCLZC9 28/08/2014 Put 13.250 0.000 0.000 0.000   0 4.250
CCLS17 28/08/2014 Call 13.260 0.000 0.000 0.000   0 0.000
CCLRZ7 28/08/2014 Put 13.260 4.285 4.285 0.000   0 4.260
CCLS27 28/08/2014 Call 13.510 0.000 0.000 0.000   0 0.000
CCLS37 28/08/2014 Put 13.510 4.535 4.535 0.000   0 4.510
CCLRI7 28/08/2014 Call 14.010 0.000 0.000 0.000   0 0.000
CCLRH7 28/08/2014 Put 14.010 5.035 5.035 0.000   128 5.010
CCLS57 28/08/2014 Call 14.510 0.000 0.000 0.000   0 0.000
CCLS47 28/08/2014 Put 14.510 5.535 5.535 0.000   571 5.505
CCLMI7 28/08/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLMJ7 28/08/2014 Put 15.510 6.535 6.535 0.000   115 6.505
CCLMS7 25/09/2014 Call 0.010 8.970 8.970 0.000   0 9.000
CCLJO7 25/09/2014 Call 7.220 0.000 0.000 0.000   0 1.995
CCLJP7 25/09/2014 Put 7.220 0.000 0.000 0.000   150 0.002
CCLJS7 25/09/2014 Call 7.460 1.730 1.730 0.000   0 1.760
CCLJT7 25/09/2014 Put 7.460 0.015 0.015 0.000   0 0.005
CCLJQ7 25/09/2014 Call 7.710 1.485 1.485 0.000   0 1.510
CCLJR7 25/09/2014 Put 7.710 0.025 0.025 0.000   0 0.010
CCLFW7 25/09/2014 Call 7.960 1.235 1.235 0.000   0 1.265
CCLFX7 25/09/2014 Put 7.960 0.009 0.050 0.000   230 0.025
CCLG37 25/09/2014 Call 8.210 0.995 0.995 0.000   0 1.025
CCLG47 25/09/2014 Put 8.210 0.020 0.060 0.000   0 0.045
CCLG17 25/09/2014 Call 8.460 0.740 0.880 0.000   0 0.795
CCLG27 25/09/2014 Put 8.460 0.050 0.090 0.000   265 0.075
CCLFY7 25/09/2014 Call 8.710 0.555 0.635 0.000   20 0.585
CCLFZ7 25/09/2014 Put 8.710 0.100 0.135 0.000   320 0.120
CCLFU7 25/09/2014 Call 8.960 0.370 0.425 0.000   50 0.400
CCLFV7 25/09/2014 Put 8.960 0.165 0.210 0.000   421 0.200
CCLBR7 25/09/2014 Call 9.210 0.220 0.265 0.000   1,000 0.250
CCLBS7 25/09/2014 Put 9.210 0.280 0.330 0.320 63 707 0.325
CCLMO7 25/09/2014 Call 9.220 0.000 0.000 0.190 1,723 110 0.210
CCLMP7 25/09/2014 Put 9.220 0.360 0.360 0.000   40 0.330
CCLXR9 25/09/2014 Call 9.460 0.115 0.140 0.140 401 4,535 0.145
CCLXS9 25/09/2014 Put 9.460 0.435 0.490 0.480 40 3,400 0.505
CCLMR7 25/09/2014 Call 9.470 0.110 0.110 0.000   154 0.125
CCLMQ7 25/09/2014 Put 9.470 0.540 0.540 0.000   480 0.505
CCLRW7 25/09/2014 Call 9.700 0.065 0.065 0.000   0 0.075
CCLRV7 25/09/2014 Put 9.700 0.740 0.740 0.000   60 0.705
CCLRS9 25/09/2014 Call 9.710 0.050 0.085 0.000   136 0.080
CCLRT9 25/09/2014 Put 9.710 0.615 0.690 0.000   325 0.730
CCLPY9 25/09/2014 Call 9.960 0.015 0.050 0.000   5,749 0.040
CCLPZ9 25/09/2014 Put 9.960 0.825 0.915 0.000   329 0.970
CCLLC9 25/09/2014 Call 10.200 0.020 0.020 0.000   608 0.020
CCLLD9 25/09/2014 Put 10.200 1.015 1.155 0.000   165 1.210
CCLD27 25/09/2014 Call 10.210 0.020 0.020 0.000   0 0.020
CCLD37 25/09/2014 Put 10.210 1.230 1.230 0.000   2,261 1.200
CCLNL9 25/09/2014 Call 10.450 0.010 0.010 0.000   800 0.010
CCLNM9 25/09/2014 Put 10.450 1.240 1.420 0.000   500 1.460
CCLDM9 25/09/2014 Call 10.700 0.006 0.006 0.000   5,350 0.004
CCLDN9 25/09/2014 Put 10.700 1.735 1.735 0.000   21 1.705
CCLQC9 25/09/2014 Call 10.710 0.006 0.006 0.000   0 0.004
CCLQB9 25/09/2014 Put 10.710 1.720 1.720 0.000   1,160 1.695
CCLUT8 25/09/2014 Call 10.950 0.003 0.003 0.000   500 0.002
CCLUU8 25/09/2014 Put 10.950 1.980 1.980 0.000   66 1.955
CCLQD9 25/09/2014 Call 10.960 0.003 0.003 0.000   0 0.002
CCLQE9 25/09/2014 Put 10.960 1.970 1.970 0.000   600 1.945
CCLDU9 25/09/2014 Call 11.200 0.000 0.000 0.000   203 0.001
CCLDV9 25/09/2014 Put 11.200 0.000 0.000 0.000   750 2.205
CCLQG9 25/09/2014 Call 11.210 0.002 0.002 0.000   0 0.001
CCLQF9 25/09/2014 Put 11.210 2.220 2.220 0.000   810 2.190
CCLTB8 25/09/2014 Call 11.450 0.000 0.000 0.000   1,746 0.000
CCLTC8 25/09/2014 Put 11.450 0.000 0.000 0.000   240 2.455
CCLBY7 25/09/2014 Call 11.460 0.001 0.001 0.000   0 0.000
CCLBX7 25/09/2014 Put 11.460 2.465 2.465 0.000   270 2.440
CCLDY9 25/09/2014 Call 11.700 0.000 0.000 0.000   708 0.000
CCLDZ9 25/09/2014 Put 11.700 0.000 0.000 0.000   208 2.705
CCLQH9 25/09/2014 Call 11.710 0.000 0.000 0.000   20 0.000
CCLQI9 25/09/2014 Put 11.710 2.715 2.715 0.000   2,414 2.690
CCLSZ8 25/09/2014 Call 11.950 0.000 0.000 0.000   0 0.000
CCLT18 25/09/2014 Put 11.950 0.000 0.000 0.000   189 2.955
CCLDO9 25/09/2014 Call 12.190 0.000 0.000 0.000   20 0.000
CCLDP9 25/09/2014 Put 12.190 0.000 0.000 0.000   0 3.195
CCLQK9 25/09/2014 Call 12.200 0.000 0.000 0.000   116 0.000
CCLQJ9 25/09/2014 Put 12.200 3.205 3.205 0.000   20 3.180
CCLSP8 25/09/2014 Call 12.440 0.000 0.000 0.000   20 0.000
CCLSQ8 25/09/2014 Put 12.440 0.000 0.000 0.000   89 3.445
CCLQT9 25/09/2014 Call 12.450 0.000 0.000 0.000   0 0.000
CCLQU9 25/09/2014 Put 12.450 3.450 3.450 0.000   568 3.425
CCLE19 25/09/2014 Call 12.690 0.000 0.000 0.000   20 0.000
CCLE29 25/09/2014 Put 12.690 0.000 0.000 0.000   0 3.690
CCLQW9 25/09/2014 Call 12.700 0.000 0.000 0.000   0 0.000
CCLQV9 25/09/2014 Put 12.700 3.700 3.700 0.000   100 3.675
CCLT28 25/09/2014 Call 12.940 0.000 0.000 0.000   35 0.000
CCLT38 25/09/2014 Put 12.940 0.000 0.000 0.000   50 3.940
CCLBV7 25/09/2014 Call 12.950 0.000 0.000 0.000   0 0.000
CCLBW7 25/09/2014 Put 12.950 3.950 3.950 0.000   530 3.925
CCLDS9 25/09/2014 Call 13.190 0.000 0.000 0.000   70 0.000
CCLDT9 25/09/2014 Put 13.190 0.000 0.000 0.000   33 4.190
CCLSR8 25/09/2014 Call 13.440 0.000 0.000 0.000   30 0.000
CCLSS8 25/09/2014 Put 13.440 0.000 0.000 0.000   64 4.440
CCLDW9 25/09/2014 Call 13.690 0.000 0.000 0.000   46 0.000
CCLDX9 25/09/2014 Put 13.690 0.000 0.000 0.000   150 4.690
CCLT68 25/09/2014 Call 13.940 0.000 0.000 0.000   0 0.000
CCLT78 25/09/2014 Put 13.940 0.000 0.000 0.000   100 4.940
CCLDQ9 25/09/2014 Call 14.180 0.000 0.000 0.000   20 0.000
CCLDR9 25/09/2014 Put 14.180 0.000 0.000 0.000   100 5.180
CCLRO7 25/09/2014 Call 14.190 0.000 0.000 0.000   0 0.000
CCLRN7 25/09/2014 Put 14.190 0.000 0.000 0.000   51 5.160
CCLST8 25/09/2014 Call 14.430 0.000 0.000 0.000   15 0.000
CCLSU8 25/09/2014 Put 14.430 0.000 0.000 0.000   150 5.430
CCLGT9 25/09/2014 Call 14.680 0.000 0.000 0.000   0 0.000
CCLGU9 25/09/2014 Put 14.680 0.000 0.000 0.000   50 5.680
CCLT48 25/09/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLT58 25/09/2014 Put 14.930 0.000 0.000 0.000   0 5.930
CCLS99 25/09/2014 Call 15.440 0.000 0.000 0.000   0 0.000
CCLSA9 25/09/2014 Put 15.440 6.430 6.430 0.000   50 6.405
CCLSV8 25/09/2014 Call 15.930 0.000 0.000 0.000   20 0.000
CCLSW8 25/09/2014 Put 15.930 6.950 6.950 0.000   124 6.925
CCLRP7 30/10/2014 Call 7.500 1.660 1.840 0.000   0 1.720
CCLRQ7 30/10/2014 Put 7.500 0.010 0.010 0.000   0 0.020
CCLNV7 30/10/2014 Call 7.750 1.410 1.590 0.000   0 1.470
CCLNW7 30/10/2014 Put 7.750 0.005 0.035 0.000   0 0.030
CCLNP7 30/10/2014 Call 8.000 1.185 1.325 0.000   0 1.230
CCLNQ7 30/10/2014 Put 8.000 0.020 0.055 0.000   371 0.045
CCLN97 30/10/2014 Call 8.250 0.950 1.090 0.000   0 0.995
CCLNK7 30/10/2014 Put 8.250 0.045 0.080 0.000   0 0.070
CCLPK7 30/10/2014 Call 8.500 0.725 0.865 0.000   0 0.775
CCLPL7 30/10/2014 Put 8.500 0.085 0.120 0.000 400 400 0.110
CCLNX7 30/10/2014 Call 8.750 0.565 0.640 0.000   0 0.575
CCLNY7 30/10/2014 Put 8.750 0.140 0.180 0.000   100 0.170
CCLNN7 30/10/2014 Call 9.000 0.390 0.450 0.000   0 0.410
CCLNO7 30/10/2014 Put 9.000 0.225 0.270 0.000 400 489 0.255
CCLP47 30/10/2014 Call 9.250 0.255 0.310 0.000   3,344 0.275
CCLP57 30/10/2014 Put 9.250 0.335 0.390 0.000   577 0.385
CCLNR7 30/10/2014 Call 9.500 0.155 0.190 0.000   100 0.175
CCLNS7 30/10/2014 Put 9.500 0.490 0.555 0.000   200 0.560
CCLN77 30/10/2014 Call 9.750 0.085 0.120 0.000   836 0.110
CCLN87 30/10/2014 Put 9.750 0.675 0.745 0.000   0 0.775
CCLP87 30/10/2014 Call 10.000 0.040 0.075 0.000   365 0.065
CCLP97 30/10/2014 Put 10.000 0.880 0.965 0.000   150 1.015
CCLP27 30/10/2014 Call 10.250 0.015 0.045 0.000   0 0.040
CCLP37 30/10/2014 Put 10.250 1.285 1.285 0.000   0 1.260
CCLNT7 30/10/2014 Call 10.500 0.025 0.025 0.000   500 0.025
CCLNU7 30/10/2014 Put 10.500 1.535 1.535 0.000   0 1.510
CCLNL7 30/10/2014 Call 10.750 0.020 0.020 0.000   500 0.015
CCLNM7 30/10/2014 Put 10.750 1.780 1.780 0.000   0 1.760
CCLP67 30/10/2014 Call 11.000 0.000 0.060 0.000   0 0.010
CCLP77 30/10/2014 Put 11.000 0.000 0.000 0.000   0 2.005
CCLNZ7 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.007
CCLP17 30/10/2014 Put 11.250 0.000 0.000 0.000   0 2.255
CCLRJ7 30/10/2014 Call 11.500 0.000 0.000 0.000   0 0.004
CCLRK7 30/10/2014 Put 11.500 0.000 0.000 0.000   0 2.505
CCLRR7 27/11/2014 Call 7.500 1.690 1.690 0.000   0 1.720
CCLRS7 27/11/2014 Put 7.500 0.035 0.035 0.000   0 0.035
CCLQ37 27/11/2014 Call 7.750 1.445 1.445 0.000   0 1.470
CCLQ47 27/11/2014 Put 7.750 0.015 0.040 0.040 50 0 0.040
CCLQB7 27/11/2014 Call 8.000 1.205 1.205 0.000   0 1.230
CCLQC7 27/11/2014 Put 8.000 0.035 0.070 0.000   65 0.055
CCLPQ7 27/11/2014 Call 8.250 0.980 0.980 0.000   0 0.995
CCLPR7 27/11/2014 Put 8.250 0.065 0.100 0.000   0 0.085
CCLQ77 27/11/2014 Call 8.500 0.765 0.765 0.000   0 0.785
CCLQ87 27/11/2014 Put 8.500 0.110 0.145 0.000   0 0.135
CCLQD7 27/11/2014 Call 8.750 0.600 0.660 0.000   0 0.600
CCLQE7 27/11/2014 Put 8.750 0.170 0.210 0.000   0 0.200
CCLPU7 27/11/2014 Call 9.000 0.430 0.490 0.000   0 0.440
CCLPV7 27/11/2014 Put 9.000 0.260 0.300 0.000   143 0.295
CCLPW7 27/11/2014 Call 9.250 0.305 0.345 0.000   0 0.315
CCLPX7 27/11/2014 Put 9.250 0.380 0.425 0.000   75 0.425
CCLQ57 27/11/2014 Call 9.500 0.200 0.235 0.000   100 0.215
CCLQ67 27/11/2014 Put 9.500 0.520 0.580 0.000   16 0.595
CCLQF7 27/11/2014 Call 9.750 0.125 0.160 0.120 50 0 0.140
CCLQG7 27/11/2014 Put 9.750 0.700 0.765 0.000   0 0.800
CCLPO7 27/11/2014 Call 10.000 0.075 0.100 0.000   320 0.090
CCLPP7 27/11/2014 Put 10.000 0.895 0.975 0.000   0 1.030
CCLT27 27/11/2014 Call 10.010 0.080 0.080 0.000   0 0.085
CCLT17 27/11/2014 Put 10.010 1.000 1.000 0.000   0 0.995
CCLPY7 27/11/2014 Call 10.250 0.040 0.065 0.000   0 0.055
CCLPZ7 27/11/2014 Put 10.250 1.285 1.285 0.000   0 1.270
CCLT37 27/11/2014 Call 10.260 0.050 0.050 0.000   0 0.055
CCLT47 27/11/2014 Put 10.260 1.235 1.235 0.000   0 1.230
CCLQ17 27/11/2014 Call 10.500 0.020 0.040 0.000   1,100 0.035
CCLQ27 27/11/2014 Put 10.500 1.535 1.535 0.000   0 1.515
CCLT67 27/11/2014 Call 10.510 0.035 0.035 0.000   0 0.035
CCLT57 27/11/2014 Put 10.510 1.475 1.475 0.000   0 1.470
CCLQ97 27/11/2014 Call 10.750 0.025 0.025 0.000   600 0.025
CCLQA7 27/11/2014 Put 10.750 1.780 1.780 0.000   0 1.760
CCLPS7 27/11/2014 Call 11.000 0.000 0.000 0.000   0 0.015
CCLPT7 27/11/2014 Put 11.000 0.000 0.000 0.000   0 2.010
CCLPM7 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.010
CCLPN7 27/11/2014 Put 11.250 0.000 0.000 0.000   0 2.260
CCLRL7 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.008
CCLRM7 27/11/2014 Put 11.500 0.000 0.000 0.000   0 2.505
CCLJU7 18/12/2014 Call 7.220 0.000 0.000 0.000   0 1.995
CCLJV7 18/12/2014 Put 7.220 0.000 0.000 0.000   0 0.035
CCLJW7 18/12/2014 Call 7.460 1.730 1.730 0.000   0 1.760
CCLJX7 18/12/2014 Put 7.460 0.025 0.025 0.000   0 0.040
CCLJY7 18/12/2014 Call 7.710 1.490 1.490 0.000   0 1.515
CCLJZ7 18/12/2014 Put 7.710 0.040 0.040 0.000   225 0.050
CCLG77 18/12/2014 Call 7.960 1.250 1.250 0.000   0 1.280
CCLG87 18/12/2014 Put 7.960 0.065 0.065 0.000   405 0.070
CCLG57 18/12/2014 Call 8.210 1.025 1.025 0.000   0 1.050
CCLG67 18/12/2014 Put 8.210 0.100 0.100 0.000   250 0.100
CCLGL7 18/12/2014 Call 8.460 0.820 0.820 0.000   0 0.840
CCLGM7 18/12/2014 Put 8.460 0.150 0.150 0.000   40 0.145
CCLGN7 18/12/2014 Call 8.710 0.635 0.635 0.000   0 0.655
CCLGO7 18/12/2014 Put 8.710 0.215 0.215 0.000   70 0.210
CCLG97 18/12/2014 Call 8.960 0.475 0.475 0.000   0 0.495
CCLGK7 18/12/2014 Put 8.960 0.305 0.305 0.000   4 0.295
CCLBT7 18/12/2014 Call 9.210 0.345 0.345 0.000   463 0.365
CCLBU7 18/12/2014 Put 9.210 0.420 0.420 0.000   526 0.415
CCLRU9 18/12/2014 Call 9.460 0.245 0.245 0.000   10 0.260
CCLRV9 18/12/2014 Put 9.460 0.575 0.575 0.000   500 0.565
CCLZO9 18/12/2014 Call 9.470 0.240 0.240 0.000   110 0.255
CCLZN9 18/12/2014 Put 9.470 0.555 0.555 0.000   600 0.550
CCLXC9 18/12/2014 Call 9.710 0.170 0.170 0.000   650 0.180
CCLXD9 18/12/2014 Put 9.710 0.770 0.770 0.000   125 0.760
CCLQ19 18/12/2014 Call 9.960 0.110 0.110 0.000   256 0.125
CCLQ29 18/12/2014 Put 9.960 1.000 1.000 0.000   209 0.980
CCLZL9 18/12/2014 Call 9.970 0.110 0.110 0.000   515 0.120
CCLZM9 18/12/2014 Put 9.970 0.945 0.945 0.000   460 0.940
CCLSL9 18/12/2014 Call 10.200 0.075 0.075 0.000   141 0.085
CCLSM9 18/12/2014 Put 10.200 1.235 1.235 0.000   6 1.215
CCLD47 18/12/2014 Call 10.210 0.075 0.075 0.000   0 0.085
CCLD57 18/12/2014 Put 10.210 1.170 1.170 0.000   40 1.160
CCLCZ8 18/12/2014 Call 10.450 0.050 0.050 0.000   262 0.060
CCLD18 18/12/2014 Put 10.450 1.485 1.485 0.000   50 1.460
CCLZK9 18/12/2014 Call 10.460 0.050 0.050 0.000   0 0.055
CCLZJ9 18/12/2014 Put 10.460 1.410 1.410 0.000   90 1.400
CCLSB9 18/12/2014 Call 10.700 0.035 0.035 0.000   0 0.040
CCLSC9 18/12/2014 Put 10.700 1.735 1.735 0.000   25 1.710
CCLD67 18/12/2014 Call 10.710 0.035 0.035 0.000   70 0.040
CCLD77 18/12/2014 Put 10.710 1.655 1.655 0.000   200 1.645
CCLDK8 18/12/2014 Call 10.950 0.025 0.025 0.000   450 0.030
CCLDL8 18/12/2014 Put 10.950 1.980 1.980 0.000   40 1.955
CCLZH9 18/12/2014 Call 10.960 0.025 0.025 0.000   85 0.030
CCLZI9 18/12/2014 Put 10.960 1.900 1.900 0.000   2,700 1.890
CCLSJ9 18/12/2014 Call 11.200 0.000 0.000 0.000   0 0.020
CCLSK9 18/12/2014 Put 11.200 0.000 0.000 0.000   97 2.205
CCLC47 18/12/2014 Call 11.210 0.015 0.015 0.000   0 0.020
CCLC57 18/12/2014 Put 11.210 2.150 2.150 0.000   200 2.135
CCLD28 18/12/2014 Call 11.450 0.000 0.000 0.000   70 0.015
CCLD38 18/12/2014 Put 11.450 0.000 0.000 0.000   129 2.455
CCLC37 18/12/2014 Call 11.460 0.010 0.010 0.000   0 0.015
CCLC27 18/12/2014 Put 11.460 2.395 2.395 0.000   191 2.380
CCLSD9 18/12/2014 Call 11.700 0.000 0.000 0.000   0 0.010
CCLSE9 18/12/2014 Put 11.700 0.000 0.000 0.000   10 2.705
CCLBZ7 18/12/2014 Call 11.710 0.008 0.008 0.000   0 0.010
CCLC17 18/12/2014 Put 11.710 2.645 2.645 0.000   150 2.625
CCLDM8 18/12/2014 Call 11.950 0.000 0.000 0.000   207 0.009
CCLDN8 18/12/2014 Put 11.950 0.000 0.000 0.000   45 2.955
CCLZG9 18/12/2014 Call 11.960 0.005 0.005 0.000   30 0.009
CCLZF9 18/12/2014 Put 11.960 2.890 2.890 0.000   176 2.870
CCLSH9 18/12/2014 Call 12.190 0.000 0.000 0.000   183 0.006
CCLSI9 18/12/2014 Put 12.190 0.000 0.000 0.000   0 3.195
CCLD87 18/12/2014 Call 12.200 0.004 0.004 0.000   0 0.006
CCLD97 18/12/2014 Put 12.200 3.130 3.130 0.000   135 3.105
CCLD48 18/12/2014 Call 12.440 0.000 0.000 0.000   122 0.004
CCLD58 18/12/2014 Put 12.440 0.000 0.000 0.000   50 3.440
CCLZD9 18/12/2014 Call 12.450 0.003 0.003 0.000   0 0.005
CCLZE9 18/12/2014 Put 12.450 3.375 3.375 0.000   2,200 3.355
CCLSF9 18/12/2014 Call 12.690 0.000 0.000 0.000   70 0.003
CCLSG9 18/12/2014 Put 12.690 0.000 0.000 0.000   0 3.690
CCLDL7 18/12/2014 Call 12.700 0.002 0.002 0.000   0 0.003
CCLDK7 18/12/2014 Put 12.700 3.625 3.625 0.000   20 3.600
CCLDO8 18/12/2014 Call 12.940 0.000 0.000 0.000   250 0.002
CCLDP8 18/12/2014 Put 12.940 0.000 0.000 0.000   0 3.940
CCLM87 18/12/2014 Call 12.950 0.001 0.001 0.000   0 0.002
CCLM97 18/12/2014 Put 12.950 3.870 3.870 0.000   0 3.845
CCLSN9 18/12/2014 Call 13.190 0.000 0.000 0.000   100 0.001
CCLTN9 18/12/2014 Put 13.190 0.000 0.000 0.000   0 4.190
CCLD68 18/12/2014 Call 13.440 0.000 0.000 0.000   300 0.001
CCLD78 18/12/2014 Put 13.440 0.000 0.000 0.000   0 4.440
CCLD88 18/12/2014 Call 13.940 0.000 0.000 0.000   40 0.000
CCLD98 18/12/2014 Put 13.940 0.000 0.000 0.000   270 4.940
CCLDQ8 18/12/2014 Call 14.430 0.000 0.000 0.000   40 0.000
CCLDR8 18/12/2014 Put 14.430 0.000 0.000 0.000   0 5.430
CCLE18 18/12/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLE28 18/12/2014 Put 14.930 0.000 0.000 0.000   0 5.925
CCLSM7 29/01/2015 Call 7.500 1.705 1.705 0.000   0 1.745
CCLSN7 29/01/2015 Put 7.500 0.035 0.035 0.000   0 0.040
CCLS67 29/01/2015 Call 7.750 1.480 1.480 0.000   0 1.510
CCLS77 29/01/2015 Put 7.750 0.060 0.060 0.000   0 0.060
CCLSW7 29/01/2015 Call 8.000 1.260 1.260 0.000   0 1.290
CCLSX7 29/01/2015 Put 8.000 0.090 0.090 0.000   0 0.095
CCLSI7 29/01/2015 Call 8.250 1.050 1.050 0.000   0 1.080
CCLSJ7 29/01/2015 Put 8.250 0.135 0.135 0.000   0 0.135
CCLSK7 29/01/2015 Call 8.500 0.860 0.860 0.000   0 0.885
CCLSL7 29/01/2015 Put 8.500 0.195 0.195 0.000   0 0.190
CCLS87 29/01/2015 Call 8.750 0.690 0.690 0.000   0 0.710
CCLS97 29/01/2015 Put 8.750 0.270 0.270 0.000   0 0.260
CCLSY7 29/01/2015 Call 9.000 0.535 0.535 0.000   0 0.555
CCLSZ7 29/01/2015 Put 9.000 0.365 0.365 0.000   0 0.355
CCLSG7 29/01/2015 Call 9.250 0.405 0.405 0.000   0 0.420
CCLSH7 29/01/2015 Put 9.250 0.480 0.480 0.000   0 0.470
CCLSC7 29/01/2015 Call 9.500 0.300 0.300 0.000   0 0.310
CCLSD7 29/01/2015 Put 9.500 0.630 0.630 0.000   0 0.615
CCLSU7 29/01/2015 Call 9.750 0.210 0.210 0.000   0 0.220
CCLSV7 29/01/2015 Put 9.750 0.815 0.815 0.000   0 0.800
CCLSQ7 29/01/2015 Call 10.000 0.145 0.145 0.000   0 0.150
CCLSR7 29/01/2015 Put 10.000 1.040 1.040 0.000   0 1.020
CCLSE7 29/01/2015 Call 10.250 0.095 0.095 0.000   0 0.100
CCLSF7 29/01/2015 Put 10.250 1.285 1.285 0.000   0 1.260
CCLSA7 29/01/2015 Call 10.500 0.065 0.065 0.000   0 0.065
CCLSB7 29/01/2015 Put 10.500 1.530 1.530 0.000   0 1.505
CCLSS7 29/01/2015 Call 10.750 0.040 0.040 0.000   0 0.040
CCLST7 29/01/2015 Put 10.750 1.780 1.780 0.000   0 1.755
CCLSO7 29/01/2015 Call 11.000 0.000 0.000 0.000   0 0.030
CCLSP7 29/01/2015 Put 11.000 0.000 0.000 0.000   0 2.005
CCLMT7 26/03/2015 Call 0.010 8.780 8.780 0.000   5,613 8.810
CCLK57 26/03/2015 Call 7.250 0.000 0.000 0.000   0 1.970
CCLK67 26/03/2015 Put 7.250 0.000 0.000 0.000   0 0.055
CCLK37 26/03/2015 Call 7.500 1.700 1.700 0.000   0 1.730
CCLK47 26/03/2015 Put 7.500 0.065 0.065 0.000   15 0.075
CCLK17 26/03/2015 Call 7.750 1.470 1.470 0.000   0 1.500
CCLK27 26/03/2015 Put 7.750 0.100 0.100 0.000   0 0.110
CCLGV7 26/03/2015 Call 8.000 1.250 1.250 0.000   0 1.280
CCLGW7 26/03/2015 Put 8.000 0.145 0.145 0.000   60 0.150
CCLGP7 26/03/2015 Call 8.250 1.050 1.050 0.000   0 1.080
CCLGQ7 26/03/2015 Put 8.250 0.205 0.205 0.000   0 0.205
CCLGT7 26/03/2015 Call 8.500 0.865 0.865 0.000   0 0.895
CCLGU7 26/03/2015 Put 8.500 0.280 0.280 0.000   0 0.275
CCLGR7 26/03/2015 Call 8.750 0.695 0.695 0.000   0 0.725
CCLGS7 26/03/2015 Put 8.750 0.365 0.365 0.000   0 0.365
CCLXV9 26/03/2015 Call 9.000 0.550 0.550 0.000   482 0.570
CCLXW9 26/03/2015 Put 9.000 0.475 0.475 0.000   265 0.470
CCLKZ7 26/03/2015 Call 9.010 0.445 0.445 0.000   0 0.465
CCLL17 26/03/2015 Put 9.010 0.475 0.475 0.000   0 0.470
CCLDM7 26/03/2015 Call 9.250 0.420 0.420 0.000   510 0.440
CCLDN7 26/03/2015 Put 9.250 0.615 0.615 0.000   439 0.600
CCLL37 26/03/2015 Call 9.260 0.340 0.340 0.000   0 0.355
CCLL27 26/03/2015 Put 9.260 0.610 0.610 0.000   1,200 0.595
CCLRW9 26/03/2015 Call 9.500 0.315 0.315 0.000   562 0.325
CCLRX9 26/03/2015 Put 9.500 0.785 0.785 0.000   95 0.765
CCLL47 26/03/2015 Call 9.510 0.250 0.250 0.000   0 0.265
CCLL57 26/03/2015 Put 9.510 0.780 0.780 0.000   0 0.755
CCLCR7 26/03/2015 Call 9.750 0.225 0.225 0.000   650 0.235
CCLCS7 26/03/2015 Put 9.750 0.985 0.985 0.000   160 0.960
CCLL77 26/03/2015 Call 9.760 0.180 0.180 0.000   0 0.190
CCLL67 26/03/2015 Put 9.760 0.980 0.980 0.000   0 0.950
CCLPW9 26/03/2015 Call 9.980 0.165 0.165 0.000   408 0.175
CCLPX9 26/03/2015 Put 9.980 0.000 0.000 0.000   234 1.165
CCLL87 26/03/2015 Call 9.990 0.130 0.130 0.000   0 0.135
CCLL97 26/03/2015 Put 9.990 1.180 1.180 0.000   0 1.155
CCLCJ7 26/03/2015 Call 10.250 0.110 0.110 0.000   604 0.115
CCLCK7 26/03/2015 Put 10.250 1.450 1.450 0.000   10 1.420
CCLNN9 26/03/2015 Call 10.480 0.075 0.075 0.000   0 0.085
CCLNO9 26/03/2015 Put 10.480 1.670 1.670 0.000   60 1.645
CCLDX7 26/03/2015 Call 10.490 0.055 0.055 0.000   0 0.065
CCLDW7 26/03/2015 Put 10.490 1.660 1.660 0.000   0 1.635
CCLCP7 26/03/2015 Call 10.750 0.045 0.045 0.000   0 0.055
CCLCQ7 26/03/2015 Put 10.750 1.935 1.935 0.000   50 1.910
CCLDU7 26/03/2015 Call 10.760 0.035 0.035 0.000   0 0.045
CCLDV7 26/03/2015 Put 10.760 1.925 1.925 0.000   0 1.900
CCLMY9 26/03/2015 Call 10.980 0.030 0.030 0.000   150 0.040
CCLMZ9 26/03/2015 Put 10.980 2.160 2.160 0.000   0 2.140
CCLDT7 26/03/2015 Call 10.990 0.025 0.025 0.000   0 0.035
CCLDS7 26/03/2015 Put 10.990 2.150 2.150 0.000   130 2.125
CCLCL7 26/03/2015 Call 11.250 0.000 0.000 0.000   150 0.030
CCLCM7 26/03/2015 Put 11.250 0.000 0.000 0.000   0 2.405
CCLDQ7 26/03/2015 Call 11.260 0.015 0.015 0.000   0 0.025
CCLDR7 26/03/2015 Put 11.260 2.415 2.415 0.000   175 2.390
CCLN19 26/03/2015 Call 11.480 0.000 0.000 0.000   40 0.025
CCLN29 26/03/2015 Put 11.480 0.000 0.000 0.000   1,088 2.630
CCLDP7 26/03/2015 Call 11.490 0.009 0.009 0.000   0 0.020
CCLDO7 26/03/2015 Put 11.490 2.640 2.640 0.000   40 2.615
CCLCH7 26/03/2015 Call 11.750 0.000 0.000 0.000   0 0.015
CCLCI7 26/03/2015 Put 11.750 0.000 0.000 0.000   0 2.895
CCLKY7 26/03/2015 Call 11.760 0.005 0.005 0.000   0 0.015
CCLKX7 26/03/2015 Put 11.760 2.905 2.905 0.000   401 2.880
CCLMW9 26/03/2015 Call 11.980 0.000 0.000 0.000   0 0.015
CCLMX9 26/03/2015 Put 11.980 0.000 0.000 0.000   0 3.125
CCLCN7 26/03/2015 Call 12.250 0.000 0.000 0.000   19 0.010
CCLCO7 26/03/2015 Put 12.250 0.000 0.000 0.000   0 3.390
CCLLG9 26/03/2015 Call 12.470 0.000 0.000 0.000   0 0.007
CCLLH9 26/03/2015 Put 12.470 0.000 0.000 0.000   0 3.605
CCLCF7 26/03/2015 Call 12.750 0.000 0.000 0.000   0 0.005
CCLCG7 26/03/2015 Put 12.750 0.000 0.000 0.000   0 3.880
CCLLM7 26/03/2015 Call 12.760 0.001 0.001 0.000   0 0.005
CCLLN7 26/03/2015 Put 12.760 3.890 3.890 0.000   226 3.865
CCLL69 26/03/2015 Call 12.970 0.000 0.000 0.000   0 0.004
CCLL79 26/03/2015 Put 12.970 0.000 0.000 0.000   0 4.100
CCLM67 26/03/2015 Call 12.980 0.000 0.000 0.000   0 0.003
CCLM77 26/03/2015 Put 12.980 4.105 4.105 0.000   0 4.080
CCLE37 26/03/2015 Call 13.250 0.000 0.000 0.000   0 0.003
CCLE47 26/03/2015 Put 13.250 0.000 0.000 0.000   0 4.375
CCLK97 25/06/2015 Call 6.970 0.000 0.000 0.000   0 2.250
CCLKA7 25/06/2015 Put 6.970 0.000 0.000 0.000   0 0.065
CCLK77 25/06/2015 Call 7.460 1.745 1.745 0.000   0 1.785
CCLK87 25/06/2015 Put 7.460 0.095 0.095 0.000   0 0.110
CCLQT7 25/06/2015 Call 7.710 1.525 1.525 0.000   0 1.560
CCLQU7 25/06/2015 Put 7.710 0.140 0.140 0.000   0 0.145
CCLGZ7 25/06/2015 Call 7.960 1.315 1.315 0.000   0 1.345
CCLI17 25/06/2015 Put 7.960 0.195 0.195 0.000   0 0.190
CCLQH7 25/06/2015 Call 8.210 1.125 1.125 0.000   0 1.150
CCLQI7 25/06/2015 Put 8.210 0.260 0.260 0.000   90 0.250
CCLGX7 25/06/2015 Call 8.460 0.950 0.950 0.000   0 0.970
CCLGY7 25/06/2015 Put 8.460 0.340 0.340 0.000   30 0.325
CCLQV7 25/06/2015 Call 8.710 0.785 0.785 0.000   0 0.805
CCLQW7 25/06/2015 Put 8.710 0.430 0.430 0.000   0 0.415
CCLYB9 25/06/2015 Call 8.960 0.640 0.640 0.000   0 0.660
CCLYC9 25/06/2015 Put 8.960 0.535 0.535 0.000   20 0.525
CCLQJ7 25/06/2015 Call 9.210 0.515 0.515 0.000   0 0.530
CCLQK7 25/06/2015 Put 9.210 0.665 0.665 0.000   1,000 0.650
CCLRY9 25/06/2015 Call 9.460 0.400 0.400 0.000   0 0.420
CCLRZ9 25/06/2015 Put 9.460 0.815 0.815 0.000   1,020 0.795
CCLQR7 25/06/2015 Call 9.710 0.310 0.310 0.000   1,000 0.325
CCLQS7 25/06/2015 Put 9.710 0.995 0.995 0.000   0 0.970
CCLQ39 25/06/2015 Call 9.960 0.235 0.235 0.000   0 0.245
CCLQ49 25/06/2015 Put 9.960 1.205 1.205 0.000   40 1.175
CCLQL7 25/06/2015 Call 10.200 0.175 0.175 0.000   0 0.185
CCLQM7 25/06/2015 Put 10.200 1.415 1.415 0.000   0 1.390
CCLNP9 25/06/2015 Call 10.450 0.130 0.130 0.000   0 0.135
CCLNQ9 25/06/2015 Put 10.450 1.650 1.650 0.000   0 1.625
CCLQP7 25/06/2015 Call 10.700 0.095 0.095 0.000   0 0.100
CCLQQ7 25/06/2015 Put 10.700 1.895 1.895 0.000   0 1.870
CCLK48 25/06/2015 Call 10.950 0.070 0.070 0.000   0 0.075
CCLK58 25/06/2015 Put 10.950 2.135 2.135 0.000   10 2.115
CCLQN7 25/06/2015 Call 11.200 0.000 0.000 0.000   0 0.055
CCLQO7 25/06/2015 Put 11.200 0.000 0.000 0.000   0 2.360
CCLJM8 25/06/2015 Call 11.450 0.000 0.000 0.000   0 0.045
CCLJN8 25/06/2015 Put 11.450 0.000 0.000 0.000   0 2.605
CCLJO8 25/06/2015 Call 11.950 0.000 0.000 0.000   0 0.030
CCLJP8 25/06/2015 Put 11.950 0.000 0.000 0.000   54 3.100
CCLJW8 25/06/2015 Call 12.440 0.000 0.000 0.000   0 0.020
CCLJX8 25/06/2015 Put 12.440 0.000 0.000 0.000   345 3.580
CCLJQ8 25/06/2015 Call 12.940 0.000 0.000 0.000   0 0.015
CCLJR8 25/06/2015 Put 12.940 0.000 0.000 0.000   146 4.075
CCLJI8 25/06/2015 Call 13.440 0.000 0.000 0.000   0 0.009
CCLJJ8 25/06/2015 Put 13.440 0.000 0.000 0.000   280 4.565
CCLKB7 24/09/2015 Call 7.000 2.190 2.190 0.000   0 2.215
CCLKC7 24/09/2015 Put 7.000 0.155 0.155 0.000   0 0.150
CCLI47 24/09/2015 Call 7.500 1.700 1.700 0.000   0 1.725
CCLI57 24/09/2015 Put 7.500 0.275 0.275 0.000   0 0.265
CCLI67 24/09/2015 Call 8.000 1.275 1.275 0.000   0 1.300
CCLI77 24/09/2015 Put 8.000 0.440 0.440 0.000   0 0.430
CCLI27 24/09/2015 Call 8.500 0.945 0.945 0.000   0 0.965
CCLI37 24/09/2015 Put 8.500 0.655 0.655 0.000   0 0.645
CCLXY9 24/09/2015 Call 9.000 0.685 0.685 0.000   0 0.705
CCLXZ9 24/09/2015 Put 9.000 0.925 0.925 0.000   0 0.915
CCLS19 24/09/2015 Call 9.500 0.485 0.485 0.000   0 0.500
CCLS29 24/09/2015 Put 9.500 1.245 1.245 0.000   0 1.225
CCLEQ9 24/09/2015 Call 10.000 0.340 0.340 0.000   0 0.350
CCLER9 24/09/2015 Put 10.000 1.600 1.600 0.000   30 1.580
CCLEG9 24/09/2015 Call 10.500 0.230 0.230 0.000   0 0.235
CCLEH9 24/09/2015 Put 10.500 1.990 1.990 0.000   0 1.970
CCLEO9 24/09/2015 Call 11.000 0.155 0.155 0.000   0 0.160
CCLEP9 24/09/2015 Put 11.000 2.410 2.410 0.000   0 2.390
CCLE99 24/09/2015 Call 11.500 0.100 0.100 0.000   0 0.105
CCLEF9 24/09/2015 Put 11.500 2.850 2.850 0.000   0 2.825
CCLE59 24/09/2015 Call 12.000 0.065 0.065 0.000   0 0.065
CCLE69 24/09/2015 Put 12.000 3.305 3.305 0.000   0 3.280
CCLEM9 24/09/2015 Call 12.500 0.040 0.040 0.000   10 0.040
CCLEN9 24/09/2015 Put 12.500 3.770 3.770 0.000   0 3.745
CCLE39 24/09/2015 Call 13.000 0.025 0.025 0.000   0 0.025
CCLE49 24/09/2015 Put 13.000 4.240 4.240 0.000   0 4.215
CCLEI9 24/09/2015 Call 13.500 0.015 0.015 0.000   0 0.015
CCLEJ9 24/09/2015 Put 13.500 4.720 4.720 0.000   0 4.690
CCLT77 17/12/2015 Call 6.970 2.220 2.220 0.000      
CCLT87 17/12/2015 Put 6.970 0.015 0.015 0.000      
CCLR87 17/12/2015 Call 7.460 1.730 1.730 0.000   0 1.755
CCLR97 17/12/2015 Put 7.460 0.060 0.060 0.000   0 0.055
CCLR47 17/12/2015 Call 7.960 1.265 1.265 0.000   0 1.285
CCLR57 17/12/2015 Put 7.960 0.160 0.160 0.000   0 0.155
CCLRF7 17/12/2015 Call 8.460 0.900 0.900 0.000   0 0.920
CCLRG7 17/12/2015 Put 8.460 0.345 0.345 0.000   0 0.330
CCLR27 17/12/2015 Call 8.960 0.630 0.630 0.000   0 0.645
CCLR37 17/12/2015 Put 8.960 0.610 0.610 0.000   0 0.595
CCLS39 17/12/2015 Call 9.460 0.425 0.425 0.000   0 0.435
CCLS49 17/12/2015 Put 9.460 0.955 0.955 0.000   70 0.935
CCLQ59 17/12/2015 Call 9.960 0.280 0.280 0.000   0 0.285
CCLQ69 17/12/2015 Put 9.960 1.360 1.360 0.000   45 1.335
CCLQZ7 17/12/2015 Call 10.450 0.180 0.180 0.000   0 0.185
CCLR17 17/12/2015 Put 10.450 1.790 1.790 0.000   0 1.765
CCLR67 17/12/2015 Call 10.950 0.110 0.110 0.000   0 0.115
CCLR77 17/12/2015 Put 10.950 2.250 2.250 0.000   0 2.225
CCLQX7 17/12/2015 Call 11.450 0.065 0.065 0.000   0 0.070
CCLQY7 17/12/2015 Put 11.450 2.725 2.725 0.000   0 2.700
CCLYK8 17/12/2015 Call 12.440 0.020 0.020 0.000   9 0.025
CCLYL8 17/12/2015 Put 12.440 3.680 3.680 0.000   0 3.650
CCLY19 23/06/2016 Call 9.000 0.875 0.875 0.000   0 0.890
CCLY29 23/06/2016 Put 9.000 0.000 1.000 0.000   200 0.995
CCLS59 23/06/2016 Call 9.500 0.695 0.695 0.000   0 0.705
CCLS69 23/06/2016 Put 9.500 1.370 1.370 0.000   20 1.355
CCLV89 22/12/2016 Call 10.000 0.445 0.445 0.000   85 0.450
CCLV99 22/12/2016 Put 10.000 1.875 1.875 0.000   0 1.860
CCLMX7 22/12/2016 Call 10.500 0.350 0.350 0.000   0 0.355
CCLMW7 22/12/2016 Put 10.500 2.265 2.265 0.000   0 2.245
CCLMY7 22/12/2016 Call 11.000 0.275 0.275 0.000   0 0.285
CCLMZ7 22/12/2016 Put 11.000 2.670 2.670 0.000   0 2.650
CCLVC9 22/12/2016 Call 14.500 0.065 0.065 0.000   100 0.065
CCLVN9 22/12/2016 Put 14.500 5.815 5.815 0.000   0 5.795

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.