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 8.720 Up 0.080 8.710 8.720 8.700 8.750 8.670 220,369 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLYW7 30/10/2014 Call 6.750 1.975 1.975 0.000   0 1.895
CCLYX7 30/10/2014 Put 6.750 0.000 0.000 0.000   0 0.000
CCLY87 30/10/2014 Call 7.000 1.725 1.725 0.000   0 1.645
CCLY97 30/10/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CCLUG7 30/10/2014 Call 7.250 1.475 1.475 0.000   69 1.395
CCLUH7 30/10/2014 Put 7.250 0.000 0.000 0.000   0 0.000
CCLRP7 30/10/2014 Call 7.500 1.225 1.225 0.000   0 1.150
CCLRQ7 30/10/2014 Put 7.500 0.000 0.000 0.000   0 0.002
CCLNV7 30/10/2014 Call 7.750 0.910 1.050 0.000   257 0.905
CCLNW7 30/10/2014 Put 7.750 0.000 0.060 0.000   70 0.006
CCLNP7 30/10/2014 Call 8.000 0.665 0.800 0.000   150 0.670
CCLNQ7 30/10/2014 Put 8.000 0.009 0.009 0.000   2,610 0.020
CCLN97 30/10/2014 Call 8.250 0.445 0.560 0.000   0 0.455
CCLNK7 30/10/2014 Put 8.250 0.030 0.030 0.000   876 0.050
CCLPK7 30/10/2014 Call 8.500 0.255 0.340 0.000   120 0.270
CCLPL7 30/10/2014 Put 8.500 0.065 0.095 0.000   2,108 0.115
CCLNX7 30/10/2014 Call 8.750 0.140 0.175 0.000   999 0.140
CCLNY7 30/10/2014 Put 8.750 0.155 0.205 0.000   818 0.230
CCLVV7 30/10/2014 Call 8.760 0.155 0.155 0.000   35 0.135
CCLVW7 30/10/2014 Put 8.760 0.185 0.185 0.000   130 0.235
CCLNN7 30/10/2014 Call 9.000 0.050 0.080 0.000 150 577 0.060
CCLNO7 30/10/2014 Put 9.000 0.315 0.370 0.000   1,260 0.405
CCLVU7 30/10/2014 Call 9.010 0.065 0.065 0.000   22 0.060
CCLVT7 30/10/2014 Put 9.010 0.345 0.345 0.000   400 0.410
CCLP47 30/10/2014 Call 9.250 0.025 0.025 0.000 150 5,356 0.025
CCLP57 30/10/2014 Put 9.250 0.495 0.615 0.000   647 0.625
CCLUE7 30/10/2014 Call 9.260 0.025 0.025 0.000   0 0.020
CCLUF7 30/10/2014 Put 9.260 0.555 0.555 0.000   610 0.630
CCLNR7 30/10/2014 Call 9.500 0.008 0.008 0.000   1,837 0.008
CCLNS7 30/10/2014 Put 9.500 0.720 0.860 0.000   665 0.865
CCLN77 30/10/2014 Call 9.750 0.000 0.060 0.000   1,753 0.002
CCLN87 30/10/2014 Put 9.750 0.970 1.110 0.000   126 1.115
CCLP87 30/10/2014 Call 10.000 0.000 0.000 0.000   468 0.001
CCLP97 30/10/2014 Put 10.000 1.280 1.280 0.000   150 1.360
CCLUC7 30/10/2014 Call 10.010 0.000 0.000 0.000   0 0.001
CCLUD7 30/10/2014 Put 10.010 1.285 1.285 0.000   25 1.370
CCLP27 30/10/2014 Call 10.250 0.000 0.000 0.000   30 0.000
CCLP37 30/10/2014 Put 10.250 1.530 1.530 0.000   5 1.615
CCLWD7 30/10/2014 Call 10.260 0.000 0.000 0.000   0 0.000
CCLWC7 30/10/2014 Put 10.260 1.535 1.535 0.000   0 1.620
CCLNT7 30/10/2014 Call 10.500 0.000 0.000 0.000   530 0.000
CCLNU7 30/10/2014 Put 10.500 1.780 1.780 0.000   0 1.865
CCLWK7 30/10/2014 Call 10.510 0.000 0.000 0.000   0 0.000
CCLWL7 30/10/2014 Put 10.510 1.785 1.785 0.000   120 1.870
CCLNL7 30/10/2014 Call 10.750 0.000 0.000 0.000   500 0.000
CCLNM7 30/10/2014 Put 10.750 2.030 2.030 0.000   0 2.115
CCLWN7 30/10/2014 Call 10.760 0.000 0.000 0.000   0 0.000
CCLWM7 30/10/2014 Put 10.760 2.035 2.035 0.000   50 2.120
CCLP67 30/10/2014 Call 11.000 0.000 0.000 0.000   0 0.000
CCLP77 30/10/2014 Put 11.000 2.280 2.280 0.000   0 2.365
CCLWO7 30/10/2014 Call 11.010 0.000 0.000 0.000   0 0.000
CCLWP7 30/10/2014 Put 11.010 2.285 2.285 0.000   0 2.370
CCLNZ7 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
CCLP17 30/10/2014 Put 11.250 2.530 2.530 0.000   0 2.615
CCLU27 30/10/2014 Call 11.260 0.000 0.000 0.000   0 0.000
CCLU37 30/10/2014 Put 11.260 2.535 2.535 0.000   0 2.620
CCLRJ7 30/10/2014 Call 11.500 0.000 0.000 0.000   0 0.000
CCLRK7 30/10/2014 Put 11.500 2.780 2.780 0.000   0 2.865
CCLU57 30/10/2014 Call 11.510 0.000 0.000 0.000   0 0.000
CCLU47 30/10/2014 Put 11.510 2.785 2.785 0.000   95 2.870
CCLTD7 30/10/2014 Call 11.760 0.000 0.000 0.000   0 0.000
CCLTE7 30/10/2014 Put 11.760 3.035 3.035 0.000   255 3.120
CCLU67 30/10/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLU77 30/10/2014 Put 12.010 3.285 3.285 0.000   220 3.365
CCLU97 30/10/2014 Call 12.260 0.000 0.000 0.000   0 0.000
CCLU87 30/10/2014 Put 12.260 3.535 3.535 0.000   0 3.615
CCLUQ7 30/10/2014 Call 15.010 0.000 0.000 0.000   0 0.000
CCLUR7 30/10/2014 Put 15.010 6.280 6.280 0.000   30 6.360
CCLT97 30/10/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLTA7 30/10/2014 Put 15.510 6.780 6.780 0.000   140 6.860
CCLYZ7 27/11/2014 Call 6.750 1.990 1.990 0.000   0 1.910
CCLZ17 27/11/2014 Put 6.750 0.002 0.002 0.000   0 0.010
CCLYA7 27/11/2014 Call 7.000 1.740 1.740 0.000   0 1.665
CCLYB7 27/11/2014 Put 7.000 0.005 0.005 0.000   0 0.020
CCLUI7 27/11/2014 Call 7.250 1.495 1.495 0.000   0 1.425
CCLUJ7 27/11/2014 Put 7.250 0.010 0.010 0.000   0 0.025
CCLRR7 27/11/2014 Call 7.500 1.255 1.255 0.000   294 1.185
CCLRS7 27/11/2014 Put 7.500 0.009 0.045 0.000   100 0.040
CCLQ37 27/11/2014 Call 7.750 1.025 1.025 0.000   0 0.955
CCLQ47 27/11/2014 Put 7.750 0.030 0.055 0.000   50 0.060
CCLQB7 27/11/2014 Call 8.000 0.735 0.875 0.000   299 0.740
CCLQC7 27/11/2014 Put 8.000 0.070 0.070 0.000   493 0.095
CCLPQ7 27/11/2014 Call 8.250 0.570 0.640 0.000   0 0.550
CCLPR7 27/11/2014 Put 8.250 0.100 0.135 0.000   80 0.155
CCLQ77 27/11/2014 Call 8.500 0.395 0.450 0.000   0 0.380
CCLQ87 27/11/2014 Put 8.500 0.160 0.200 0.000   450 0.235
CCLZQ7 27/11/2014 Call 8.510 0.430 0.430 0.000      
CCLZR7 27/11/2014 Put 8.510 0.190 0.190 0.000      
CCLQD7 27/11/2014 Call 8.750 0.260 0.305 0.000   399 0.245
CCLQE7 27/11/2014 Put 8.750 0.270 0.315 0.000   434 0.355
CCLZP7 27/11/2014 Call 8.760 0.285 0.285 0.000      
CCLZO7 27/11/2014 Put 8.760 0.295 0.295 0.000      
CCLPU7 27/11/2014 Call 9.000 0.150 0.190 0.000   629 0.150
CCLPV7 27/11/2014 Put 9.000 0.410 0.465 0.425 120 1,411 0.505
CCLW77 27/11/2014 Call 9.010 0.180 0.180 0.000   0 0.145
CCLW67 27/11/2014 Put 9.010 0.435 0.435 0.000   1,034 0.510
CCLPW7 27/11/2014 Call 9.250 0.075 0.110 0.000   1,918 0.085
CCLPX7 27/11/2014 Put 9.250 0.580 0.640 0.000   1,075 0.690
CCLVZ7 27/11/2014 Call 9.260 0.105 0.105 0.000   0 0.085
CCLW17 27/11/2014 Put 9.260 0.610 0.610 0.000   770 0.695
CCLQ57 27/11/2014 Call 9.500 0.030 0.070 0.000   3,441 0.050
CCLQ67 27/11/2014 Put 9.500 0.780 0.845 0.000   444 0.900
CCLW37 27/11/2014 Call 9.510 0.060 0.060 0.000   106 0.050
CCLW27 27/11/2014 Put 9.510 0.810 0.810 0.000   295 0.905
CCLQF7 27/11/2014 Call 9.750 0.035 0.035 0.000   800 0.030
CCLQG7 27/11/2014 Put 9.750 0.980 1.120 0.000   90 1.130
CCLW47 27/11/2014 Call 9.760 0.035 0.035 0.000   0 0.030
CCLW57 27/11/2014 Put 9.760 1.035 1.035 0.000   100 1.130
CCLPO7 27/11/2014 Call 10.000 0.020 0.020 0.000   3,294 0.015
CCLPP7 27/11/2014 Put 10.000 1.280 1.280 0.000   0 1.370
CCLT27 27/11/2014 Call 10.010 0.020 0.020 0.000   0 0.015
CCLT17 27/11/2014 Put 10.010 1.275 1.275 0.000   190 1.370
CCLPY7 27/11/2014 Call 10.250 0.010 0.010 0.000   0 0.010
CCLPZ7 27/11/2014 Put 10.250 1.530 1.530 0.000   0 1.615
CCLT37 27/11/2014 Call 10.260 0.010 0.010 0.000   0 0.010
CCLT47 27/11/2014 Put 10.260 1.515 1.515 0.000   0 1.610
CCLQ17 27/11/2014 Call 10.500 0.006 0.006 0.000   1,711 0.006
CCLQ27 27/11/2014 Put 10.500 1.780 1.780 0.000   0 1.865
CCLT67 27/11/2014 Call 10.510 0.006 0.006 0.000   0 0.005
CCLT57 27/11/2014 Put 10.510 1.765 1.765 0.000   240 1.860
CCLQ97 27/11/2014 Call 10.750 0.003 0.003 0.000   600 0.003
CCLQA7 27/11/2014 Put 10.750 2.030 2.030 0.000   0 2.115
CCLUO7 27/11/2014 Call 10.760 0.003 0.003 0.000   0 0.003
CCLUP7 27/11/2014 Put 10.760 2.015 2.015 0.000   50 2.105
CCLPS7 27/11/2014 Call 11.000 0.002 0.002 0.000   0 0.002
CCLPT7 27/11/2014 Put 11.000 2.280 2.280 0.000   0 2.365
CCLTJ7 27/11/2014 Call 11.010 0.002 0.002 0.000   0 0.002
CCLTK7 27/11/2014 Put 11.010 2.260 2.260 0.000   0 2.355
CCLPM7 27/11/2014 Call 11.250 0.001 0.001 0.000   0 0.001
CCLPN7 27/11/2014 Put 11.250 2.530 2.530 0.000   0 2.615
CCLTF7 27/11/2014 Call 11.260 0.001 0.001 0.000   0 0.001
CCLTG7 27/11/2014 Put 11.260 2.510 2.510 0.000   0 2.605
CCLRL7 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
CCLRM7 27/11/2014 Put 11.500 2.780 2.780 0.000   0 2.865
CCLTI7 27/11/2014 Call 11.510 0.000 0.000 0.000   0 0.000
CCLTH7 27/11/2014 Put 11.510 2.760 2.760 0.000   80 2.855
CCLTL7 27/11/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLTM7 27/11/2014 Put 12.010 3.260 3.260 0.000   20 3.345
CCLTO7 27/11/2014 Call 13.010 0.000 0.000 0.000   0 0.000
CCLTN7 27/11/2014 Put 13.010 4.255 4.255 0.000   247 4.335
CCLTP7 27/11/2014 Call 14.510 0.000 0.000 0.000   0 0.000
CCLTQ7 27/11/2014 Put 14.510 5.750 5.750 0.000   420 5.830
CCLUS7 27/11/2014 Call 15.010 0.000 0.000 0.000   0 0.000
CCLUT7 27/11/2014 Put 15.010 6.250 6.250 0.000   48 6.330
CCLWE7 27/11/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLWF7 27/11/2014 Put 15.510 6.750 6.750 0.000   321 6.830
CCLZ27 18/12/2014 Call 6.720 2.030 2.030 0.000   0 1.960
CCLZ37 18/12/2014 Put 6.720 0.003 0.003 0.000   0 0.010
CCLYI7 18/12/2014 Call 6.970 1.785 1.785 0.000   0 1.715
CCLYJ7 18/12/2014 Put 6.970 0.008 0.008 0.000   0 0.020
CCLJU7 18/12/2014 Call 7.220 1.540 1.540 0.000   104 1.475
CCLJV7 18/12/2014 Put 7.220 0.020 0.020 0.000   449 0.035
CCLJW7 18/12/2014 Call 7.460 1.315 1.315 0.000   0 1.255
CCLJX7 18/12/2014 Put 7.460 0.020 0.055 0.000   0 0.050
CCLJY7 18/12/2014 Call 7.710 1.090 1.090 0.000   150 1.030
CCLJZ7 18/12/2014 Put 7.710 0.040 0.080 0.000   225 0.080
CCLG77 18/12/2014 Call 7.960 0.810 0.950 0.000   0 0.820
CCLG87 18/12/2014 Put 7.960 0.075 0.120 0.000   3,135 0.120
CCLG57 18/12/2014 Call 8.210 0.650 0.720 0.000   150 0.630
CCLG67 18/12/2014 Put 8.210 0.120 0.165 0.000   800 0.180
CCLGL7 18/12/2014 Call 8.460 0.475 0.530 0.000   0 0.465
CCLGM7 18/12/2014 Put 8.460 0.190 0.235 0.000   225 0.260
CCLGN7 18/12/2014 Call 8.710 0.335 0.375 0.000   347 0.325
CCLGO7 18/12/2014 Put 8.710 0.290 0.335 0.000   245 0.375
CCLG97 18/12/2014 Call 8.960 0.210 0.255 0.000   1,175 0.215
CCLGK7 18/12/2014 Put 8.960 0.420 0.470 0.000   124 0.515
CCLBT7 18/12/2014 Call 9.210 0.125 0.170 0.000   575 0.140
CCLBU7 18/12/2014 Put 9.210 0.585 0.640 0.000   725 0.690
CCLRU9 18/12/2014 Call 9.460 0.065 0.105 0.000   782 0.085
CCLRV9 18/12/2014 Put 9.460 0.765 0.840 0.000   600 0.890
CCLZO9 18/12/2014 Call 9.470 0.095 0.095 0.000   110 0.085
CCLZN9 18/12/2014 Put 9.470 0.795 0.795 0.000   730 0.885
CCLXC9 18/12/2014 Call 9.710 0.030 0.070 0.000   1,150 0.050
CCLXD9 18/12/2014 Put 9.710 0.955 1.095 0.000   160 1.110
CCLQ19 18/12/2014 Call 9.960 0.010 0.050 0.000   306 0.030
CCLQ29 18/12/2014 Put 9.960 1.245 1.245 0.000   209 1.340
CCLZL9 18/12/2014 Call 9.970 0.035 0.035 0.000   515 0.030
CCLZM9 18/12/2014 Put 9.970 1.235 1.235 0.000   810 1.335
CCLSL9 18/12/2014 Call 10.200 0.020 0.020 0.000   456 0.020
CCLSM9 18/12/2014 Put 10.200 1.480 1.480 0.000   6 1.570
CCLD47 18/12/2014 Call 10.210 0.020 0.020 0.000   0 0.020
CCLD57 18/12/2014 Put 10.210 1.460 1.460 0.000   40 1.560
CCLCZ8 18/12/2014 Call 10.450 0.010 0.010 0.000   262 0.010
CCLD18 18/12/2014 Put 10.450 1.730 1.730 0.000   20 1.820
CCLZK9 18/12/2014 Call 10.460 0.010 0.010 0.000   0 0.010
CCLZJ9 18/12/2014 Put 10.460 1.705 1.705 0.000   95 1.805
CCLSB9 18/12/2014 Call 10.700 0.007 0.007 0.000   0 0.007
CCLSC9 18/12/2014 Put 10.700 1.980 1.980 0.000   0 2.065
CCLD67 18/12/2014 Call 10.710 0.006 0.006 0.000   70 0.007
CCLD77 18/12/2014 Put 10.710 1.950 1.950 0.000   300 2.050
CCLDK8 18/12/2014 Call 10.950 0.004 0.004 0.000   750 0.004
CCLDL8 18/12/2014 Put 10.950 2.230 2.230 0.000   0 2.315
CCLZH9 18/12/2014 Call 10.960 0.004 0.004 0.000   85 0.004
CCLZI9 18/12/2014 Put 10.960 2.195 2.195 0.000   2,533 2.300
CCLSJ9 18/12/2014 Call 11.200 0.002 0.002 0.000   0 0.002
CCLSK9 18/12/2014 Put 11.200 2.480 2.480 0.000   0 2.565
CCLC47 18/12/2014 Call 11.210 0.002 0.002 0.000   0 0.002
CCLC57 18/12/2014 Put 11.210 2.445 2.445 0.000   340 2.550
CCLD28 18/12/2014 Call 11.450 0.001 0.001 0.000   70 0.001
CCLD38 18/12/2014 Put 11.450 2.730 2.730 0.000   20 2.815
CCLC37 18/12/2014 Call 11.460 0.001 0.001 0.000   0 0.001
CCLC27 18/12/2014 Put 11.460 2.695 2.695 0.000   191 2.795
CCLSD9 18/12/2014 Call 11.700 0.001 0.001 0.000   0 0.001
CCLSE9 18/12/2014 Put 11.700 2.980 2.980 0.000   0 3.065
CCLBZ7 18/12/2014 Call 11.710 0.001 0.001 0.000   0 0.001
CCLC17 18/12/2014 Put 11.710 2.940 2.940 0.000   180 3.045
CCLDM8 18/12/2014 Call 11.950 0.000 0.000 0.000   207 0.000
CCLDN8 18/12/2014 Put 11.950 3.230 3.230 0.000   20 3.315
CCLZG9 18/12/2014 Call 11.960 0.000 0.000 0.000   30 0.000
CCLZF9 18/12/2014 Put 11.960 3.190 3.190 0.000   176 3.295
CCLSH9 18/12/2014 Call 12.190 0.000 0.000 0.000   183 0.000
CCLSI9 18/12/2014 Put 12.190 3.470 3.470 0.000   0 3.555
CCLD87 18/12/2014 Call 12.200 0.000 0.000 0.000   0 0.000
CCLD97 18/12/2014 Put 12.200 3.430 3.430 0.000   135 3.535
CCLD48 18/12/2014 Call 12.440 0.000 0.000 0.000   122 0.000
CCLD58 18/12/2014 Put 12.440 3.720 3.720 0.000   0 3.805
CCLZD9 18/12/2014 Call 12.450 0.000 0.000 0.000   0 0.000
CCLZE9 18/12/2014 Put 12.450 3.680 3.680 0.000   2,238 3.785
CCLSF9 18/12/2014 Call 12.690 0.000 0.000 0.000   70 0.000
CCLSG9 18/12/2014 Put 12.690 3.970 3.970 0.000   0 4.055
CCLDL7 18/12/2014 Call 12.700 0.000 0.000 0.000   0 0.000
CCLDK7 18/12/2014 Put 12.700 3.930 3.930 0.000   20 4.035
CCLDO8 18/12/2014 Call 12.940 0.000 0.000 0.000   250 0.000
CCLDP8 18/12/2014 Put 12.940 4.220 4.220 0.000   0 4.305
CCLM87 18/12/2014 Call 12.950 0.000 0.000 0.000   0 0.000
CCLM97 18/12/2014 Put 12.950 4.175 4.175 0.000   90 4.285
CCLSN9 18/12/2014 Call 13.190 0.000 0.000 0.000   100 0.000
CCLTN9 18/12/2014 Put 13.190 4.470 4.470 0.000   0 4.555
CCLD68 18/12/2014 Call 13.440 0.000 0.000 0.000   300 0.000
CCLD78 18/12/2014 Put 13.440 4.720 4.720 0.000   0 4.805
CCLD88 18/12/2014 Call 13.940 0.000 0.000 0.000   40 0.000
CCLD98 18/12/2014 Put 13.940 5.220 5.220 0.000   0 5.305
CCLDQ8 18/12/2014 Call 14.430 0.000 0.000 0.000   40 0.000
CCLDR8 18/12/2014 Put 14.430 5.710 5.710 0.000   0 5.795
CCLE18 18/12/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLE28 18/12/2014 Put 14.930 6.210 6.210 0.000   0 6.290
CCLZN7 18/12/2014 Call 15.450 0.000 0.000 0.000      
CCLZM7 18/12/2014 Put 15.450 6.665 6.665 0.000      
CCLZK7 18/12/2014 Call 15.700 0.000 0.000 0.000      
CCLZL7 18/12/2014 Put 15.700 6.915 6.915 0.000      
CCLZJ7 18/12/2014 Call 15.950 0.000 0.000 0.000      
CCLZI7 18/12/2014 Put 15.950 7.165 7.165 0.000      
CCLZ47 29/01/2015 Call 6.750 2.025 2.025 0.000   0 1.955
CCLZ57 29/01/2015 Put 6.750 0.010 0.010 0.000   300 0.035
CCLYC7 29/01/2015 Call 7.000 1.780 1.780 0.000   0 1.720
CCLYD7 29/01/2015 Put 7.000 0.020 0.020 0.000   300 0.040
CCLUK7 29/01/2015 Call 7.250 1.545 1.545 0.000   0 1.485
CCLUL7 29/01/2015 Put 7.250 0.015 0.055 0.000   70 0.050
CCLSM7 29/01/2015 Call 7.500 1.315 1.315 0.000   0 1.260
CCLSN7 29/01/2015 Put 7.500 0.035 0.070 0.000   450 0.070
CCLS67 29/01/2015 Call 7.750 1.100 1.100 0.000   0 1.045
CCLS77 29/01/2015 Put 7.750 0.065 0.100 0.000   0 0.105
CCLSW7 29/01/2015 Call 8.000 0.900 0.900 0.000   0 0.840
CCLSX7 29/01/2015 Put 8.000 0.105 0.145 0.000   0 0.150
CCLSI7 29/01/2015 Call 8.250 0.685 0.745 0.000   0 0.655
CCLSJ7 29/01/2015 Put 8.250 0.160 0.200 0.000   0 0.220
CCLSK7 29/01/2015 Call 8.500 0.520 0.565 0.000   0 0.500
CCLSL7 29/01/2015 Put 8.500 0.240 0.280 0.000   80 0.310
CCLS87 29/01/2015 Call 8.750 0.375 0.420 0.000   20 0.360
CCLS97 29/01/2015 Put 8.750 0.345 0.385 0.000   0 0.425
CCLSY7 29/01/2015 Call 9.000 0.260 0.300 0.000   0 0.255
CCLSZ7 29/01/2015 Put 9.000 0.480 0.525 0.000   100 0.570
CCLSG7 29/01/2015 Call 9.250 0.170 0.210 0.000   160 0.170
CCLSH7 29/01/2015 Put 9.250 0.635 0.695 0.000   24 0.740
CCLSC7 29/01/2015 Call 9.500 0.100 0.140 0.000   150 0.110
CCLSD7 29/01/2015 Put 9.500 0.825 0.885 0.000   495 0.940
CCLW87 29/01/2015 Call 9.510 0.125 0.125 0.000   0 0.110
CCLW97 29/01/2015 Put 9.510 0.840 0.840 0.000   731 0.925
CCLSU7 29/01/2015 Call 9.750 0.055 0.095 0.000   229 0.070
CCLSV7 29/01/2015 Put 9.750 1.060 1.060 0.000   2,330 1.155
CCLWB7 29/01/2015 Call 9.760 0.080 0.080 0.000   0 0.070
CCLWA7 29/01/2015 Put 9.760 1.045 1.045 0.000   0 1.135
CCLSQ7 29/01/2015 Call 10.000 0.030 0.065 0.000   0 0.045
CCLSR7 29/01/2015 Put 10.000 1.290 1.290 0.000   0 1.380
CCLWX7 29/01/2015 Call 10.010 0.050 0.050 0.000   0 0.045
CCLWW7 29/01/2015 Put 10.010 1.260 1.260 0.000   400 1.360
CCLSE7 29/01/2015 Call 10.250 0.035 0.035 0.000   2,330 0.030
CCLSF7 29/01/2015 Put 10.250 1.530 1.530 0.000   0 1.620
CCLSA7 29/01/2015 Call 10.500 0.020 0.020 0.000   0 0.020
CCLSB7 29/01/2015 Put 10.500 1.780 1.780 0.000   0 1.865
CCLSS7 29/01/2015 Call 10.750 0.015 0.015 0.000   0 0.015
CCLST7 29/01/2015 Put 10.750 2.030 2.030 0.000   0 2.115
CCLWU7 29/01/2015 Call 10.760 0.010 0.010 0.000   0 0.015
CCLWV7 29/01/2015 Put 10.760 1.970 1.970 0.000   200 2.075
CCLSO7 29/01/2015 Call 11.000 0.008 0.008 0.000   0 0.008
CCLSP7 29/01/2015 Put 11.000 2.280 2.280 0.000   0 2.365
CCLTB7 29/01/2015 Call 11.250 0.004 0.004 0.000   0 0.005
CCLTC7 29/01/2015 Put 11.250 2.530 2.530 0.000   0 2.610
CCLTV7 29/01/2015 Call 11.500 0.003 0.003 0.000   0 0.003
CCLTW7 29/01/2015 Put 11.500 2.780 2.780 0.000   0 2.860
CCLZE7 29/01/2015 Call 11.510 0.003 0.003 0.000   0 0.003
CCLZF7 29/01/2015 Put 11.510 2.705 2.705 0.000   0 2.815
CCLZH7 29/01/2015 Call 11.760 0.001 0.001 0.000   0 0.002
CCLZG7 29/01/2015 Put 11.760 2.955 2.955 0.000   56 3.055
CCLYP7 29/01/2015 Call 12.010 0.001 0.001 0.000   0 0.001
CCLYO7 29/01/2015 Put 12.010 3.200 3.200 0.000   0 3.295
CCLYQ7 29/01/2015 Call 13.010 0.000 0.000 0.000   0 0.000
CCLYR7 29/01/2015 Put 13.010 4.195 4.195 0.000   0 4.280
CCLYT7 29/01/2015 Call 14.510 0.000 0.000 0.000   0 0.000
CCLYS7 29/01/2015 Put 14.510 5.685 5.685 0.000   0 5.765
CCLYU7 29/01/2015 Call 15.510 0.000 0.000 0.000   0 0.000
CCLYV7 29/01/2015 Put 15.510 6.675 6.675 0.000   0 6.755
CCLZ67 26/02/2015 Call 6.750 2.055 2.055 0.000   0 1.975
CCLZ77 26/02/2015 Put 6.750 0.030 0.030 0.000   300 0.035
CCLYE7 26/02/2015 Call 7.000 1.810 1.810 0.000   0 1.730
CCLYF7 26/02/2015 Put 7.000 0.050 0.050 0.000   0 0.060
CCLVD7 26/02/2015 Call 7.250 1.570 1.570 0.000   0 1.495
CCLVE7 26/02/2015 Put 7.250 0.075 0.075 0.000   0 0.090
CCLV37 26/02/2015 Call 7.500 1.345 1.345 0.000   0 1.275
CCLV47 26/02/2015 Put 7.500 0.115 0.115 0.000   0 0.130
CCLUW7 26/02/2015 Call 7.750 1.130 1.130 0.000   0 1.060
CCLUX7 26/02/2015 Put 7.750 0.165 0.165 0.000   0 0.185
CCLVL7 26/02/2015 Call 8.000 0.930 0.930 0.000   0 0.865
CCLVM7 26/02/2015 Put 8.000 0.230 0.230 0.000   10 0.255
CCLVF7 26/02/2015 Call 8.250 0.750 0.750 0.000   0 0.690
CCLVG7 26/02/2015 Put 8.250 0.310 0.310 0.000   0 0.345
CCLV17 26/02/2015 Call 8.500 0.585 0.585 0.000   0 0.535
CCLV27 26/02/2015 Put 8.500 0.415 0.415 0.000   50 0.455
CCLVJ7 26/02/2015 Call 8.750 0.445 0.445 0.000   0 0.405
CCLVK7 26/02/2015 Put 8.750 0.545 0.545 0.000   0 0.590
CCLV97 26/02/2015 Call 9.000 0.335 0.335 0.000   0 0.300
CCLVA7 26/02/2015 Put 9.000 0.695 0.695 0.000   160 0.745
CCLV77 26/02/2015 Call 9.250 0.240 0.240 0.000   150 0.215
CCLV87 26/02/2015 Put 9.250 0.865 0.865 0.000   0 0.925
CCLUY7 26/02/2015 Call 9.500 0.170 0.170 0.000   130 0.145
CCLUZ7 26/02/2015 Put 9.500 1.055 1.055 0.000   0 1.120
CCLVH7 26/02/2015 Call 9.750 0.120 0.120 0.000   0 0.100
CCLVI7 26/02/2015 Put 9.750 1.260 1.260 0.000   0 1.330
CCLVB7 26/02/2015 Call 10.000 0.085 0.085 0.000   0 0.070
CCLVC7 26/02/2015 Put 10.000 1.480 1.480 0.000   0 1.555
CCLVQ7 26/02/2015 Call 10.010 0.055 0.055 0.000   0 0.050
CCLVP7 26/02/2015 Put 10.010 1.490 1.490 0.000   1,000 1.560
CCLV57 26/02/2015 Call 10.250 0.060 0.060 0.000   0 0.050
CCLV67 26/02/2015 Put 10.250 1.710 1.710 0.000   0 1.785
CCLVR7 26/02/2015 Call 10.260 0.040 0.040 0.000   0 0.035
CCLVS7 26/02/2015 Put 10.260 1.720 1.720 0.000   0 1.795
CCLUU7 26/02/2015 Call 10.500 0.040 0.040 0.000   0 0.035
CCLUV7 26/02/2015 Put 10.500 1.945 1.945 0.000   0 2.020
CCLVN7 26/02/2015 Call 10.750 0.035 0.035 0.000   0 0.025
CCLVO7 26/02/2015 Put 10.750 2.185 2.185 0.000   0 2.260
CCLVX7 26/02/2015 Call 11.000 0.025 0.025 0.000   0 0.025
CCLVY7 26/02/2015 Put 11.000 2.430 2.430 0.000   100 2.505
CCLMT7 26/03/2015 Call 0.010 8.555 8.555 0.000   6,088 8.475
CCLZ87 26/03/2015 Call 6.750 2.050 2.050 0.000   0 1.970
CCLZ97 26/03/2015 Put 6.750 0.060 0.060 0.000   0 0.070
CCLYG7 26/03/2015 Call 7.000 1.810 1.810 0.000   0 1.735
CCLYH7 26/03/2015 Put 7.000 0.080 0.080 0.000   450 0.090
CCLK57 26/03/2015 Call 7.250 1.580 1.580 0.000   0 1.510
CCLK67 26/03/2015 Put 7.250 0.000 0.000 0.000   300 0.120
CCLK37 26/03/2015 Call 7.500 1.360 1.360 0.000   0 1.290
CCLK47 26/03/2015 Put 7.500 0.000 0.000 0.000   180 0.160
CCLK17 26/03/2015 Call 7.750 1.150 1.150 0.000   0 1.080
CCLK27 26/03/2015 Put 7.750 0.195 0.195 0.000   0 0.215
CCLGV7 26/03/2015 Call 8.000 0.950 0.950 0.000   0 0.890
CCLGW7 26/03/2015 Put 8.000 0.260 0.260 0.000   75 0.285
CCLGP7 26/03/2015 Call 8.250 0.770 0.770 0.000   0 0.715
CCLGQ7 26/03/2015 Put 8.250 0.345 0.345 0.000   0 0.375
CCLGT7 26/03/2015 Call 8.500 0.615 0.615 0.000   555 0.560
CCLGU7 26/03/2015 Put 8.500 0.445 0.445 0.000   1,080 0.485
CCLGR7 26/03/2015 Call 8.750 0.475 0.475 0.000   0 0.430
CCLGS7 26/03/2015 Put 8.750 0.565 0.565 0.000   60 0.615
CCLXV9 26/03/2015 Call 9.000 0.360 0.360 0.000   482 0.325
CCLXW9 26/03/2015 Put 9.000 0.710 0.710 0.000   580 0.760
CCLKZ7 26/03/2015 Call 9.010 0.305 0.305 0.000   0 0.270
CCLL17 26/03/2015 Put 9.010 0.705 0.705 0.000   0 0.760
CCLDM7 26/03/2015 Call 9.250 0.270 0.270 0.000   240 0.235
CCLDN7 26/03/2015 Put 9.250 0.870 0.870 0.000   439 0.930
CCLL37 26/03/2015 Call 9.260 0.230 0.230 0.000   0 0.200
CCLL27 26/03/2015 Put 9.260 0.865 0.865 0.000   1,200 0.925
CCLRW9 26/03/2015 Call 9.500 0.200 0.200 0.000   895 0.170
CCLRX9 26/03/2015 Put 9.500 1.055 1.055 0.000   335 1.120
CCLL47 26/03/2015 Call 9.510 0.170 0.170 0.000   0 0.145
CCLL57 26/03/2015 Put 9.510 1.050 1.050 0.000   0 1.115
CCLCR7 26/03/2015 Call 9.750 0.145 0.145 0.000   650 0.125
CCLCS7 26/03/2015 Put 9.750 1.255 1.255 0.000   200 1.325
CCLL77 26/03/2015 Call 9.760 0.125 0.125 0.000   0 0.105
CCLL67 26/03/2015 Put 9.760 1.250 1.250 0.000   50 1.315
CCLPW9 26/03/2015 Call 9.980 0.110 0.110 0.000   408 0.090
CCLPX9 26/03/2015 Put 9.980 1.455 1.455 0.000   344 1.525
CCLL87 26/03/2015 Call 9.990 0.095 0.095 0.000   0 0.080
CCLL97 26/03/2015 Put 9.990 1.445 1.445 0.000   60 1.520
CCLCJ7 26/03/2015 Call 10.250 0.080 0.080 0.000   604 0.065
CCLCK7 26/03/2015 Put 10.250 1.700 1.700 0.000   10 1.775
CCLTU7 26/03/2015 Call 10.260 0.070 0.070 0.000   0 0.060
CCLTT7 26/03/2015 Put 10.260 1.690 1.690 0.000   200 1.765
CCLNN9 26/03/2015 Call 10.480 0.065 0.065 0.000   0 0.050
CCLNO9 26/03/2015 Put 10.480 1.920 1.920 0.000   60 1.995
CCLDX7 26/03/2015 Call 10.490 0.060 0.060 0.000   0 0.045
CCLDW7 26/03/2015 Put 10.490 1.910 1.910 0.000   0 1.985
CCLCP7 26/03/2015 Call 10.750 0.050 0.050 0.000   0 0.040
CCLCQ7 26/03/2015 Put 10.750 2.180 2.180 0.000   50 2.260
CCLDU7 26/03/2015 Call 10.760 0.045 0.045 0.000   0 0.035
CCLDV7 26/03/2015 Put 10.760 2.170 2.170 0.000   0 2.245
CCLMY9 26/03/2015 Call 10.980 0.040 0.040 0.000   300 0.035
CCLMZ9 26/03/2015 Put 10.980 2.405 2.405 0.000   0 2.485
CCLDT7 26/03/2015 Call 10.990 0.040 0.040 0.000   0 0.035
CCLDS7 26/03/2015 Put 10.990 2.395 2.395 0.000   190 2.470
CCLCL7 26/03/2015 Call 11.250 0.035 0.035 0.000   150 0.030
CCLCM7 26/03/2015 Put 11.250 2.670 2.670 0.000   0 2.750
CCLDQ7 26/03/2015 Call 11.260 0.035 0.035 0.000   0 0.030
CCLDR7 26/03/2015 Put 11.260 2.660 2.660 0.000   175 2.740
CCLN19 26/03/2015 Call 11.480 0.030 0.030 0.000   40 0.030
CCLN29 26/03/2015 Put 11.480 2.900 2.900 0.000   1,088 2.980
CCLDP7 26/03/2015 Call 11.490 0.030 0.030 0.000   0 0.025
CCLDO7 26/03/2015 Put 11.490 2.885 2.885 0.000   140 2.965
CCLCH7 26/03/2015 Call 11.750 0.025 0.025 0.000   0 0.025
CCLCI7 26/03/2015 Put 11.750 3.165 3.165 0.000   0 3.245
CCLKY7 26/03/2015 Call 11.760 0.025 0.025 0.000   0 0.025
CCLKX7 26/03/2015 Put 11.760 3.150 3.150 0.000   421 3.230
CCLMW9 26/03/2015 Call 11.980 0.020 0.020 0.000   0 0.020
CCLMX9 26/03/2015 Put 11.980 3.395 3.395 0.000   0 3.475
CCLCN7 26/03/2015 Call 12.250 0.020 0.020 0.000   19 0.015
CCLCO7 26/03/2015 Put 12.250 3.660 3.660 0.000   0 3.740
CCLWH7 26/03/2015 Call 12.260 0.020 0.020 0.000   0 0.015
CCLWG7 26/03/2015 Put 12.260 3.645 3.645 0.000   0 3.725
CCLLG9 26/03/2015 Call 12.470 0.015 0.015 0.000   0 0.015
CCLLH9 26/03/2015 Put 12.470 3.880 3.880 0.000   0 3.960
CCLWI7 26/03/2015 Call 12.480 0.015 0.015 0.000   0 0.015
CCLWJ7 26/03/2015 Put 12.480 3.865 3.865 0.000   280 3.945
CCLCF7 26/03/2015 Call 12.750 0.010 0.010 0.000   0 0.010
CCLCG7 26/03/2015 Put 12.750 4.155 4.155 0.000   0 4.235
CCLLM7 26/03/2015 Call 12.760 0.010 0.010 0.000   0 0.010
CCLLN7 26/03/2015 Put 12.760 4.140 4.140 0.000   666 4.220
CCLL69 26/03/2015 Call 12.970 0.010 0.010 0.000   0 0.009
CCLL79 26/03/2015 Put 12.970 4.375 4.375 0.000   0 4.455
CCLM67 26/03/2015 Call 12.980 0.010 0.010 0.000   0 0.009
CCLM77 26/03/2015 Put 12.980 4.360 4.360 0.000   50 4.435
CCLE37 26/03/2015 Call 13.250 0.007 0.007 0.000   0 0.006
CCLE47 26/03/2015 Put 13.250 4.650 4.650 0.000   63 4.730
CCLZA7 25/06/2015 Call 6.720 2.105 2.105 0.000   0 2.030
CCLZB7 25/06/2015 Put 6.720 0.100 0.100 0.000   0 0.110
CCLK97 25/06/2015 Call 6.970 1.875 1.875 0.000   0 1.800
CCLKA7 25/06/2015 Put 6.970 0.130 0.130 0.000   0 0.140
CCLUM7 25/06/2015 Call 7.220 1.650 1.650 0.000   0 1.580
CCLUN7 25/06/2015 Put 7.220 0.165 0.165 0.000   0 0.180
CCLK77 25/06/2015 Call 7.460 1.445 1.445 0.000   0 1.375
CCLK87 25/06/2015 Put 7.460 0.210 0.210 0.000   0 0.225
CCLQT7 25/06/2015 Call 7.710 1.245 1.245 0.000   0 1.175
CCLQU7 25/06/2015 Put 7.710 0.270 0.270 0.000   150 0.285
CCLGZ7 25/06/2015 Call 7.960 1.055 1.055 0.000   0 0.995
CCLI17 25/06/2015 Put 7.960 0.340 0.340 0.000   0 0.365
CCLQH7 25/06/2015 Call 8.210 0.885 0.885 0.000   0 0.830
CCLQI7 25/06/2015 Put 8.210 0.425 0.425 0.000   180 0.455
CCLGX7 25/06/2015 Call 8.460 0.730 0.730 0.000   5,135 0.685
CCLGY7 25/06/2015 Put 8.460 0.525 0.525 0.000   30 0.560
CCLQV7 25/06/2015 Call 8.710 0.600 0.600 0.000   0 0.555
CCLQW7 25/06/2015 Put 8.710 0.645 0.645 0.000   0 0.685
CCLYB9 25/06/2015 Call 8.960 0.485 0.485 0.000   200 0.445
CCLYC9 25/06/2015 Put 8.960 0.780 0.780 0.000   45 0.825
CCLQJ7 25/06/2015 Call 9.210 0.385 0.385 0.000   800 0.350
CCLQK7 25/06/2015 Put 9.210 0.935 0.935 0.000   1,000 0.985
CCLRY9 25/06/2015 Call 9.460 0.300 0.300 0.000   180 0.275
CCLRZ9 25/06/2015 Put 9.460 1.100 1.100 0.000   1,068 1.160
CCLQR7 25/06/2015 Call 9.710 0.235 0.235 0.000   1,000 0.210
CCLQS7 25/06/2015 Put 9.710 1.290 1.290 0.000   10 1.350
CCLQ39 25/06/2015 Call 9.960 0.180 0.180 0.000   0 0.160
CCLQ49 25/06/2015 Put 9.960 1.490 1.490 0.000   45 1.555
CCLQL7 25/06/2015 Call 10.200 0.140 0.140 0.000   0 0.125
CCLQM7 25/06/2015 Put 10.200 1.695 1.695 0.000   0 1.760
CCLNP9 25/06/2015 Call 10.450 0.105 0.105 0.000   0 0.095
CCLNQ9 25/06/2015 Put 10.450 1.915 1.915 0.000   0 1.990
CCLQP7 25/06/2015 Call 10.700 0.080 0.080 0.000   0 0.070
CCLQQ7 25/06/2015 Put 10.700 2.150 2.150 0.000   0 2.225
CCLK48 25/06/2015 Call 10.950 0.060 0.060 0.000   0 0.055
CCLK58 25/06/2015 Put 10.950 2.385 2.385 0.000   10 2.465
CCLWR7 25/06/2015 Call 10.960 0.060 0.060 0.000   0 0.055
CCLWQ7 25/06/2015 Put 10.960 2.315 2.315 0.000   0 2.390
CCLQN7 25/06/2015 Call 11.200 0.045 0.045 0.000   0 0.040
CCLQO7 25/06/2015 Put 11.200 2.630 2.630 0.000   0 2.705
CCLWS7 25/06/2015 Call 11.210 0.045 0.045 0.000   0 0.040
CCLWT7 25/06/2015 Put 11.210 2.550 2.550 0.000   0 2.625
CCLJM8 25/06/2015 Call 11.450 0.035 0.035 0.000   0 0.030
CCLJN8 25/06/2015 Put 11.450 2.875 2.875 0.000   0 2.950
CCLJO8 25/06/2015 Call 11.950 0.020 0.020 0.000   0 0.015
CCLJP8 25/06/2015 Put 11.950 3.365 3.365 0.000   54 3.445
CCLJW8 25/06/2015 Call 12.440 0.010 0.010 0.000   0 0.009
CCLJX8 25/06/2015 Put 12.440 3.850 3.850 0.000   25 3.930
CCLJQ8 25/06/2015 Call 12.940 0.006 0.006 0.000   0 0.005
CCLJR8 25/06/2015 Put 12.940 4.345 4.345 0.000   0 4.425
CCLJI8 25/06/2015 Call 13.440 0.003 0.003 0.000   0 0.003
CCLJJ8 25/06/2015 Put 13.440 4.840 4.840 0.000   0 4.920
CCLZC7 24/09/2015 Call 6.750 2.040 2.040 0.000   0 1.960
CCLZD7 24/09/2015 Put 6.750 0.120 0.120 0.000   0 0.130
CCLKB7 24/09/2015 Call 7.000 1.805 1.805 0.000   0 1.730
CCLKC7 24/09/2015 Put 7.000 0.155 0.155 0.000   100 0.170
CCLWY7 24/09/2015 Call 7.250 1.580 1.580 0.000   0 1.505
CCLWZ7 24/09/2015 Put 7.250 0.210 0.210 0.000   0 0.225
CCLI47 24/09/2015 Call 7.500 1.370 1.370 0.000   0 1.305
CCLI57 24/09/2015 Put 7.500 0.280 0.280 0.000   0 0.295
CCLX77 24/09/2015 Call 7.750 1.180 1.180 0.000   0 1.120
CCLX87 24/09/2015 Put 7.750 0.360 0.360 0.000   0 0.385
CCLI67 24/09/2015 Call 8.000 1.010 1.010 0.000   0 0.955
CCLI77 24/09/2015 Put 8.000 0.455 0.455 0.000   10 0.485
CCLX57 24/09/2015 Call 8.250 0.860 0.860 0.000   0 0.815
CCLX67 24/09/2015 Put 8.250 0.560 0.560 0.000   0 0.600
CCLI27 24/09/2015 Call 8.500 0.725 0.725 0.000   0 0.685
CCLI37 24/09/2015 Put 8.500 0.690 0.690 0.000   30 0.725
CCLX97 24/09/2015 Call 8.750 0.610 0.610 0.000   0 0.575
CCLXA7 24/09/2015 Put 8.750 0.825 0.825 0.000   0 0.870
CCLXY9 24/09/2015 Call 9.000 0.505 0.505 0.000   60 0.475
CCLXZ9 24/09/2015 Put 9.000 0.975 0.975 0.000   0 1.025
CCLX37 24/09/2015 Call 9.250 0.415 0.415 0.000   0 0.385
CCLX47 24/09/2015 Put 9.250 1.140 1.140 0.000   0 1.190
CCLS19 24/09/2015 Call 9.500 0.340 0.340 0.000   0 0.315
CCLS29 24/09/2015 Put 9.500 1.320 1.320 0.000   60 1.370
CCLXB7 24/09/2015 Call 9.750 0.275 0.275 0.000   0 0.250
CCLXC7 24/09/2015 Put 9.750 1.505 1.505 0.000   0 1.565
CCLEQ9 24/09/2015 Call 10.000 0.220 0.220 0.000   0 0.200
CCLER9 24/09/2015 Put 10.000 1.700 1.700 0.000   30 1.765
CCLX17 24/09/2015 Call 10.250 0.175 0.175 0.000   0 0.160
CCLX27 24/09/2015 Put 10.250 1.910 1.910 0.000   0 1.975
CCLEG9 24/09/2015 Call 10.500 0.140 0.140 0.000   0 0.125
CCLEH9 24/09/2015 Put 10.500 2.125 2.125 0.000   0 2.190
CCLXD7 24/09/2015 Call 10.750 0.110 0.110 0.000   0 0.100
CCLXF7 24/09/2015 Put 10.750 2.340 2.340 0.000   0 2.410
CCLEO9 24/09/2015 Call 11.000 0.085 0.085 0.000   0 0.075
CCLEP9 24/09/2015 Put 11.000 2.565 2.565 0.000   0 2.640
CCLE99 24/09/2015 Call 11.500 0.055 0.055 0.000   0 0.050
CCLEF9 24/09/2015 Put 11.500 3.025 3.025 0.000   0 3.100
CCLE59 24/09/2015 Call 12.000 0.035 0.035 0.000   0 0.030
CCLE69 24/09/2015 Put 12.000 3.495 3.495 0.000   1,095 3.570
CCLEM9 24/09/2015 Call 12.500 0.020 0.020 0.000   10 0.020
CCLEN9 24/09/2015 Put 12.500 3.975 3.975 0.000   0 4.050
CCLE39 24/09/2015 Call 13.000 0.010 0.010 0.000   0 0.010
CCLE49 24/09/2015 Put 13.000 4.455 4.455 0.000   0 4.535
CCLEI9 24/09/2015 Call 13.500 0.007 0.007 0.000   0 0.006
CCLEJ9 24/09/2015 Put 13.500 4.940 4.940 0.000   0 5.020
CCLT77 17/12/2015 Call 6.970 1.820 1.820 0.000   0 1.745
CCLT87 17/12/2015 Put 6.970 0.020 0.020 0.000   0 0.025
CCLR87 17/12/2015 Call 7.460 1.375 1.375 0.000   0 1.305
CCLR97 17/12/2015 Put 7.460 0.075 0.075 0.000   0 0.085
CCLYK7 17/12/2015 Call 7.710 1.165 1.165 0.000   0 1.105
CCLYL7 17/12/2015 Put 7.710 0.125 0.125 0.000   0 0.140
CCLR47 17/12/2015 Call 7.960 0.980 0.980 0.000   0 0.920
CCLR57 17/12/2015 Put 7.960 0.195 0.195 0.000   0 0.220
CCLXM7 17/12/2015 Call 8.210 0.810 0.810 0.000   0 0.760
CCLXN7 17/12/2015 Put 8.210 0.290 0.290 0.000   0 0.320
CCLRF7 17/12/2015 Call 8.460 0.670 0.670 0.000   0 0.620
CCLRG7 17/12/2015 Put 8.460 0.405 0.405 0.000   0 0.445
CCLXI7 17/12/2015 Call 8.710 0.545 0.545 0.000   0 0.505
CCLXJ7 17/12/2015 Put 8.710 0.550 0.550 0.000   0 0.595
CCLR27 17/12/2015 Call 8.960 0.440 0.440 0.000   0 0.405
CCLR37 17/12/2015 Put 8.960 0.715 0.715 0.000   0 0.765
CCLXK7 17/12/2015 Call 9.210 0.350 0.350 0.000   0 0.320
CCLXL7 17/12/2015 Put 9.210 0.895 0.895 0.000   0 0.955
CCLS39 17/12/2015 Call 9.460 0.275 0.275 0.000   0 0.250
CCLS49 17/12/2015 Put 9.460 1.095 1.095 0.000   70 1.160
CCLXG7 17/12/2015 Call 9.710 0.220 0.220 0.000   0 0.195
CCLXH7 17/12/2015 Put 9.710 1.305 1.305 0.000   0 1.375
CCLQ59 17/12/2015 Call 9.960 0.170 0.170 0.000   0 0.155
CCLQ69 17/12/2015 Put 9.960 1.525 1.525 0.000   45 1.595
CCLQZ7 17/12/2015 Call 10.450 0.100 0.100 0.000   0 0.090
CCLR17 17/12/2015 Put 10.450 1.980 1.980 0.000   0 2.055
CCLR67 17/12/2015 Call 10.950 0.055 0.055 0.000   0 0.050
CCLR77 17/12/2015 Put 10.950 2.455 2.455 0.000   0 2.530
CCLQX7 17/12/2015 Call 11.450 0.030 0.030 0.000   0 0.025
CCLQY7 17/12/2015 Put 11.450 2.940 2.940 0.000   0 3.015
CCLTX7 17/12/2015 Call 11.950 0.015 0.015 0.000   0 0.015
CCLTY7 17/12/2015 Put 11.950 3.425 3.425 0.000   0 3.505
CCLYK8 17/12/2015 Call 12.440 0.008 0.008 0.000   9 0.007
CCLYL8 17/12/2015 Put 12.440 3.905 3.905 0.000   0 3.985
CCLYM7 23/03/2016 Call 6.500 2.280 2.280 0.000   0 2.200
CCLYN7 23/03/2016 Put 6.500 0.080 0.080 0.000   0 0.085
CCLXQ7 23/03/2016 Call 7.000 1.800 1.800 0.000   0 1.720
CCLXR7 23/03/2016 Put 7.000 0.165 0.165 0.000   0 0.180
CCLXZ7 23/03/2016 Call 7.500 1.355 1.355 0.000   0 1.290
CCLY17 23/03/2016 Put 7.500 0.305 0.305 0.000   0 0.325
CCLXS7 23/03/2016 Call 8.000 0.985 0.985 0.000   0 0.930
CCLXT7 23/03/2016 Put 8.000 0.495 0.495 0.000   0 0.530
CCLXU7 23/03/2016 Call 8.500 0.700 0.700 0.000   0 0.655
CCLXV7 23/03/2016 Put 8.500 0.755 0.755 0.000   0 0.795
CCLXO7 23/03/2016 Call 9.000 0.490 0.490 0.000   0 0.455
CCLXP7 23/03/2016 Put 9.000 1.065 1.065 0.000   0 1.115
CCLY67 23/03/2016 Call 9.500 0.330 0.330 0.000   0 0.305
CCLY77 23/03/2016 Put 9.500 1.425 1.425 0.000   0 1.480
CCLXW7 23/03/2016 Call 10.000 0.220 0.220 0.000   0 0.205
CCLXY7 23/03/2016 Put 10.000 1.820 1.820 0.000   0 1.880
CCLY47 23/03/2016 Call 10.500 0.145 0.145 0.000   0 0.135
CCLY57 23/03/2016 Put 10.500 2.240 2.240 0.000   0 2.305
CCLY27 23/03/2016 Call 11.000 0.095 0.095 0.000   0 0.085
CCLY37 23/03/2016 Put 11.000 2.685 2.685 0.000   0 2.755
CCLY19 23/06/2016 Call 9.000 0.705 0.705 0.000   0 0.675
CCLY29 23/06/2016 Put 9.000 1.065 1.065 0.000   260 1.115
CCLS59 23/06/2016 Call 9.500 0.545 0.545 0.000   0 0.520
CCLS69 23/06/2016 Put 9.500 1.445 1.445 0.000   20 1.505
CCLV89 22/12/2016 Call 10.000 0.345 0.345 0.000   85 0.320
CCLV99 22/12/2016 Put 10.000 1.985 1.985 0.000   0 2.040
CCLMX7 22/12/2016 Call 10.500 0.265 0.265 0.000   0 0.245
CCLMW7 22/12/2016 Put 10.500 2.390 2.390 0.000   0 2.450
CCLMY7 22/12/2016 Call 11.000 0.205 0.205 0.000   0 0.190
CCLMZ7 22/12/2016 Put 11.000 2.815 2.815 0.000   0 2.875
CCLVC9 22/12/2016 Call 14.500 0.040 0.040 0.000   100 0.040
CCLVN9 22/12/2016 Put 14.500 6.035 6.035 0.000   0 6.100

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.