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 9.370 Down -0.040 9.360 9.380 9.430 9.440 9.360 3,002,703 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLJ87 24/07/2014 Call 7.250 2.120 2.120 0.000   0 2.160
CCLJ97 24/07/2014 Put 7.250 0.000 0.000 0.000   0 0.000
CCLJA7 24/07/2014 Call 7.500 1.870 1.870 0.000   0 1.910
CCLJB7 24/07/2014 Put 7.500 0.000 0.000 0.000   0 0.000
CCLJC7 24/07/2014 Call 7.750 1.620 1.620 0.000   0 1.660
CCLJD7 24/07/2014 Put 7.750 0.000 0.000 0.000   0 0.000
CCLF77 24/07/2014 Call 8.000 1.370 1.370 0.000   0 1.410
CCLF87 24/07/2014 Put 8.000 0.000 0.000 0.000   819 0.000
CCLF97 24/07/2014 Call 8.250 1.120 1.120 0.000   0 1.160
CCLFF7 24/07/2014 Put 8.250 0.000 0.000 0.000   606 0.000
CCLFG7 24/07/2014 Call 8.500 0.875 0.875 0.000   196 0.910
CCLFH7 24/07/2014 Put 8.500 0.000 0.000 0.000   905 0.000
CCLFI7 24/07/2014 Call 8.750 0.625 0.625 0.000   90 0.665
CCLFJ7 24/07/2014 Put 8.750 0.000 0.000 0.000   1,289 0.000
CCLIN7 24/07/2014 Call 8.760 0.615 0.615 0.000   0 0.655
CCLIO7 24/07/2014 Put 8.760 0.000 0.000 0.000   180 0.000
CCLF57 24/07/2014 Call 9.000 0.380 0.380 0.400 17 25 0.420
CCLF67 24/07/2014 Put 9.000 0.000 0.000 0.000   1,652 0.001
CCLIM7 24/07/2014 Call 9.010 0.370 0.370 0.000   0 0.410
CCLIL7 24/07/2014 Put 9.010 0.001 0.001 0.000   781 0.001
CCLBI7 24/07/2014 Call 9.250 0.165 0.165 0.000   1,785 0.190
CCLBJ7 24/07/2014 Put 9.250 0.020 0.020 0.000   2,170 0.025
CCLMM7 24/07/2014 Call 9.260 0.155 0.155 0.000   0 0.185
CCLMN7 24/07/2014 Put 9.260 0.020 0.020 0.000   490 0.025
CCLXP9 24/07/2014 Call 9.500 0.030 0.030 0.000   5,790 0.040
CCLXQ9 24/07/2014 Put 9.500 0.150 0.150 0.000 250 2,961 0.145
CCLML7 24/07/2014 Call 9.510 0.025 0.025 0.000   100 0.035
CCLMK7 24/07/2014 Put 9.510 0.155 0.155 0.000   95 0.155
CCLXA9 24/07/2014 Call 9.750 0.001 0.001 0.000   4,185 0.001
CCLXB9 24/07/2014 Put 9.750 0.380 0.380 0.000   1,180 0.360
CCLMA7 24/07/2014 Call 9.760 0.001 0.001 0.000   263 0.001
CCLMB7 24/07/2014 Put 9.760 0.390 0.390 0.220 100 410 0.365
CCLVU9 24/07/2014 Call 10.000 0.000 0.000 0.000   992 0.000
CCLVV9 24/07/2014 Put 10.000 0.630 0.630 0.000   100 0.600
CCLMD7 24/07/2014 Call 10.010 0.000 0.000 0.000   26 0.000
CCLMC7 24/07/2014 Put 10.010 0.640 0.640 0.000   46 0.605
CCLVW9 24/07/2014 Call 10.250 0.000 0.000 0.000   150 0.000
CCLVX9 24/07/2014 Put 10.250 0.880 0.880 0.000   24 0.845
CCLME7 24/07/2014 Call 10.260 0.000 0.000 0.000   320 0.000
CCLMF7 24/07/2014 Put 10.260 0.890 0.890 0.000   490 0.855
CCLVY9 24/07/2014 Call 10.500 0.000 0.000 0.000   200 0.000
CCLVZ9 24/07/2014 Put 10.500 1.130 1.130 0.000   500 1.095
CCLLY7 24/07/2014 Call 10.510 0.000 0.000 0.000   0 0.000
CCLLX7 24/07/2014 Put 10.510 1.140 1.140 0.000   152 1.105
CCLW19 24/07/2014 Call 10.750 0.000 0.000 0.000   541 0.000
CCLW29 24/07/2014 Put 10.750 1.380 1.380 0.000   0 1.345
CCLWQ9 24/07/2014 Call 10.760 0.000 0.000 0.000   150 0.000
CCLWP9 24/07/2014 Put 10.760 1.390 1.390 0.220 60 677 1.355
CCLW39 24/07/2014 Call 11.000 0.000 0.000 0.000   443 0.000
CCLW49 24/07/2014 Put 11.000 1.630 1.630 0.000   0 1.595
CCLWS9 24/07/2014 Call 11.010 0.000 0.000 0.000   0 0.000
CCLWR9 24/07/2014 Put 11.010 1.640 1.640 0.000   100 1.605
CCLW59 24/07/2014 Call 11.250 0.000 0.000 0.000   0 0.000
CCLW69 24/07/2014 Put 11.250 1.880 1.880 0.000   0 1.845
CCLWT9 24/07/2014 Call 11.260 0.000 0.000 0.000   104 0.000
CCLWU9 24/07/2014 Put 11.260 1.890 1.890 0.000   370 1.855
CCLW79 24/07/2014 Call 11.500 0.000 0.000 0.000   250 0.000
CCLW89 24/07/2014 Put 11.500 2.130 2.130 0.000   0 2.095
CCLWW9 24/07/2014 Call 11.510 0.000 0.000 0.000   60 0.000
CCLWV9 24/07/2014 Put 11.510 2.140 2.140 0.000   190 2.105
CCLW99 24/07/2014 Call 11.750 0.000 0.000 0.000   510 0.000
CCLWA9 24/07/2014 Put 11.750 2.380 2.380 0.000   0 2.345
CCLWX9 24/07/2014 Call 11.760 0.000 0.000 0.000   0 0.000
CCLWY9 24/07/2014 Put 11.760 2.390 2.390 0.000   500 2.355
CCLWB9 24/07/2014 Call 12.000 0.000 0.000 0.000   1,020 0.000
CCLWC9 24/07/2014 Put 12.000 2.630 2.630 0.000   0 2.595
CCLX19 24/07/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLWZ9 24/07/2014 Put 12.010 2.640 2.640 0.000   825 2.605
CCLWD9 24/07/2014 Call 12.250 0.000 0.000 0.000   35 0.000
CCLWE9 24/07/2014 Put 12.250 2.880 2.880 0.000   0 2.845
CCLX29 24/07/2014 Call 12.260 0.000 0.000 0.000   0 0.000
CCLX39 24/07/2014 Put 12.260 2.890 2.890 1.110 30 150 2.855
CCLWF9 24/07/2014 Call 12.500 0.000 0.000 0.000   0 0.000
CCLWG9 24/07/2014 Put 12.500 3.130 3.130 0.000   0 3.095
CCLX59 24/07/2014 Call 12.510 0.000 0.000 0.000   0 0.000
CCLX49 24/07/2014 Put 12.510 3.140 3.140 0.000   0 3.105
CCLWH9 24/07/2014 Call 12.750 0.000 0.000 0.000   0 0.000
CCLWI9 24/07/2014 Put 12.750 3.380 3.380 0.000   0 3.345
CCLB87 24/07/2014 Call 12.760 0.000 0.000 0.000   0 0.000
CCLB77 24/07/2014 Put 12.760 3.390 3.390 0.000   0 3.355
CCLWJ9 24/07/2014 Call 13.000 0.000 0.000 0.000   0 0.000
CCLWK9 24/07/2014 Put 13.000 3.630 3.630 0.000   0 3.595
CCLB47 24/07/2014 Call 13.010 0.000 0.000 0.000   0 0.000
CCLB37 24/07/2014 Put 13.010 3.640 3.640 0.000   0 3.605
CCLWL9 24/07/2014 Call 13.250 0.000 0.000 0.000   0 0.000
CCLWM9 24/07/2014 Put 13.250 3.880 3.880 0.000   0 3.845
CCLB57 24/07/2014 Call 13.260 0.000 0.000 0.000   0 0.000
CCLB67 24/07/2014 Put 13.260 3.890 3.890 0.000   35 3.855
CCLZT9 24/07/2014 Call 14.010 0.000 0.000 0.000   0 0.000
CCLZU9 24/07/2014 Put 14.010 4.640 4.640 0.000   0 4.600
CCLZW9 24/07/2014 Call 14.260 0.000 0.000 0.000   0 0.000
CCLZV9 24/07/2014 Put 14.260 4.890 4.890 0.000   0 4.850
CCLZR9 24/07/2014 Call 14.510 0.000 0.000 0.000   0 0.000
CCLZS9 24/07/2014 Put 14.510 5.140 5.140 5.100 571 590 5.100
CCLMH7 24/07/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLMG7 24/07/2014 Put 15.510 6.140 6.140 0.000   0 6.095
CCLJM7 28/08/2014 Call 7.250 2.140 2.140 0.000   10 2.180
CCLJN7 28/08/2014 Put 7.250 0.003 0.003 0.000   750 0.004
CCLJK7 28/08/2014 Call 7.500 1.890 1.890 0.000   0 1.930
CCLJL7 28/08/2014 Put 7.500 0.007 0.007 0.000 471 217 0.008
CCLJI7 28/08/2014 Call 7.750 1.640 1.640 0.000   0 1.680
CCLJJ7 28/08/2014 Put 7.750 0.015 0.015 0.000   0 0.015
CCLFQ7 28/08/2014 Call 8.000 1.395 1.395 0.000   20 1.435
CCLFR7 28/08/2014 Put 8.000 0.020 0.020 0.030 160 316 0.020
CCLFO7 28/08/2014 Call 8.250 1.150 1.150 0.000   0 1.185
CCLFP7 28/08/2014 Put 8.250 0.030 0.030 0.000   424 0.030
CCLFK7 28/08/2014 Call 8.500 0.910 0.910 0.000   0 0.945
CCLFL7 28/08/2014 Put 8.500 0.045 0.045 0.045 150 610 0.045
CCLFM7 28/08/2014 Call 8.750 0.680 0.680 0.000   0 0.715
CCLFN7 28/08/2014 Put 8.750 0.075 0.075 0.000   1,470 0.075
CCLFS7 28/08/2014 Call 9.000 0.470 0.470 0.000   100 0.500
CCLFT7 28/08/2014 Put 9.000 0.135 0.135 0.000   1,003 0.130
CCLKE7 28/08/2014 Call 9.010 0.315 0.315 0.000   0 0.340
CCLKD7 28/08/2014 Put 9.010 0.135 0.135 0.000   568 0.130
CCLBK7 28/08/2014 Call 9.250 0.295 0.295 0.000   290 0.320
CCLBL7 28/08/2014 Put 9.250 0.235 0.235 0.000   536 0.225
CCLKF7 28/08/2014 Call 9.260 0.180 0.180 0.000   90 0.200
CCLKG7 28/08/2014 Put 9.260 0.235 0.235 0.000   400 0.225
CCLYL9 28/08/2014 Call 9.500 0.170 0.170 0.000   265 0.190
CCLYM9 28/08/2014 Put 9.500 0.390 0.390 0.000   1,148 0.370
CCLKI7 28/08/2014 Call 9.510 0.095 0.095 0.000   304 0.110
CCLKH7 28/08/2014 Put 9.510 0.400 0.400 0.000   720 0.375
CCLZ39 28/08/2014 Call 9.750 0.090 0.090 0.000   139 0.100
CCLZ49 28/08/2014 Put 9.750 0.600 0.600 0.000   186 0.570
CCLRT7 28/08/2014 Call 9.760 0.050 0.050 0.000   0 0.055
CCLRU7 28/08/2014 Put 9.760 0.610 0.610 0.000 100 0 0.580
CCLYX9 28/08/2014 Call 10.000 0.050 0.050 0.000   520 0.050
CCLYZ9 28/08/2014 Put 10.000 0.840 0.840 0.770 212 3,111 0.800
CCLKJ7 28/08/2014 Call 10.010 0.025 0.025 0.000   4,379 0.025
CCLKK7 28/08/2014 Put 10.010 0.845 0.845 0.000   537 0.810
CCLYP9 28/08/2014 Call 10.250 0.030 0.030 0.000   167 0.025
CCLYQ9 28/08/2014 Put 10.250 1.085 1.085 0.000   713 1.045
CCLKM7 28/08/2014 Call 10.260 0.015 0.015 0.000   0 0.015
CCLKL7 28/08/2014 Put 10.260 1.095 1.095 0.000   100 1.055
CCLYH9 28/08/2014 Call 10.500 0.020 0.020 0.000   220 0.015
CCLYI9 28/08/2014 Put 10.500 1.335 1.335 0.000   100 1.295
CCLLZ7 28/08/2014 Call 10.510 0.010 0.010 0.000   0 0.007
CCLM17 28/08/2014 Put 10.510 1.340 1.340 0.000   230 1.300
CCLZ99 28/08/2014 Call 10.750 0.010 0.010 0.000   0 0.007
CCLZA9 28/08/2014 Put 10.750 1.580 1.580 0.000   95 1.540
CCLLR7 28/08/2014 Call 10.760 0.007 0.007 0.000   0 0.004
CCLLQ7 28/08/2014 Put 10.760 1.590 1.590 0.000 60 50 1.550
CCLYV9 28/08/2014 Call 11.000 0.007 0.007 0.000   0 0.004
CCLYW9 28/08/2014 Put 11.000 1.830 1.830 0.000   450 1.790
CCLMV7 28/08/2014 Call 11.010 0.005 0.005 0.000   0 0.002
CCLMU7 28/08/2014 Put 11.010 1.840 1.840 0.000   90 1.800
CCLYN9 28/08/2014 Call 11.250 0.005 0.005 0.000   0 0.002
CCLYO9 28/08/2014 Put 11.250 2.080 2.080 0.000   283 2.040
CCLYF9 28/08/2014 Call 11.500 0.003 0.003 0.000   10 0.001
CCLYG9 28/08/2014 Put 11.500 2.330 2.330 0.000   50 2.290
CCLLS7 28/08/2014 Call 11.510 0.002 0.002 0.000   0 0.000
CCLLT7 28/08/2014 Put 11.510 2.340 2.340 0.000   1,150 2.300
CCLZ79 28/08/2014 Call 11.750 0.002 0.002 0.000   0 0.000
CCLZ89 28/08/2014 Put 11.750 2.580 2.580 0.000   0 2.540
CCLYT9 28/08/2014 Call 12.000 0.001 0.001 0.000   875 0.000
CCLYU9 28/08/2014 Put 12.000 2.830 2.830 0.000   0 2.790
CCLN17 28/08/2014 Call 12.010 0.001 0.001 0.000   0 0.000
CCLN27 28/08/2014 Put 12.010 2.835 2.835 0.000   431 2.795
CCLYJ9 28/08/2014 Call 12.250 0.001 0.001 0.000   0 0.000
CCLYK9 28/08/2014 Put 12.250 3.080 3.080 0.000   0 3.035
CCLN37 28/08/2014 Call 12.260 0.000 0.000 0.000   0 0.000
CCLN47 28/08/2014 Put 12.260 3.085 3.085 0.000   80 3.045
CCLZ59 28/08/2014 Call 12.500 0.000 0.000 0.000   150 0.000
CCLZ69 28/08/2014 Put 12.500 3.330 3.330 0.000   0 3.285
CCLN57 28/08/2014 Call 12.510 0.000 0.000 0.000   0 0.000
CCLN67 28/08/2014 Put 12.510 3.335 3.335 0.000   40 3.295
CCLZ19 28/08/2014 Call 12.750 0.000 0.000 0.000   0 0.000
CCLZ29 28/08/2014 Put 12.750 3.575 3.575 0.000   0 3.535
CCLYR9 28/08/2014 Call 13.000 0.000 0.000 0.000   0 0.000
CCLYS9 28/08/2014 Put 13.000 3.825 3.825 0.000   53 3.785
CCLRX7 28/08/2014 Call 13.010 0.000 0.000 0.000      
CCLRY7 28/08/2014 Put 13.010 3.835 3.835 0.000      
CCLZB9 28/08/2014 Call 13.250 0.000 0.000 0.000   0 0.000
CCLZC9 28/08/2014 Put 13.250 4.075 4.075 0.000   0 4.035
CCLS17 28/08/2014 Call 13.260 0.000 0.000 0.000      
CCLRZ7 28/08/2014 Put 13.260 4.085 4.085 0.000      
CCLS27 28/08/2014 Call 13.510 0.000 0.000 0.000      
CCLS37 28/08/2014 Put 13.510 4.335 4.335 0.000      
CCLRI7 28/08/2014 Call 14.010 0.000 0.000 0.000   0 0.000
CCLRH7 28/08/2014 Put 14.010 4.830 4.830 4.840 24 152 4.790
CCLS57 28/08/2014 Call 14.510 0.000 0.000 0.000      
CCLS47 28/08/2014 Put 14.510 5.330 5.330 0.000 571    
CCLMI7 28/08/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLMJ7 28/08/2014 Put 15.510 6.330 6.330 0.000   190 6.285
CCLMS7 25/09/2014 Call 0.010 9.175 9.175 0.000   0 9.215
CCLJO7 25/09/2014 Call 7.220 2.170 2.170 0.000   0 2.210
CCLJP7 25/09/2014 Put 7.220 0.006 0.006 0.000   150 0.004
CCLJS7 25/09/2014 Call 7.460 1.930 1.930 0.000   0 1.970
CCLJT7 25/09/2014 Put 7.460 0.010 0.010 0.000   0 0.008
CCLJQ7 25/09/2014 Call 7.710 1.680 1.680 0.000   0 1.720
CCLJR7 25/09/2014 Put 7.710 0.020 0.020 0.000   0 0.015
CCLFW7 25/09/2014 Call 7.960 1.435 1.435 0.000   0 1.475
CCLFX7 25/09/2014 Put 7.960 0.025 0.025 0.000   230 0.025
CCLG37 25/09/2014 Call 8.210 1.190 1.190 0.000   0 1.230
CCLG47 25/09/2014 Put 8.210 0.040 0.040 0.000   0 0.035
CCLG17 25/09/2014 Call 8.460 0.950 0.950 0.000   0 0.990
CCLG27 25/09/2014 Put 8.460 0.060 0.060 0.000   265 0.055
CCLFY7 25/09/2014 Call 8.710 0.725 0.725 0.000   10 0.760
CCLFZ7 25/09/2014 Put 8.710 0.095 0.095 0.085 20 300 0.090
CCLFU7 25/09/2014 Call 8.960 0.515 0.515 0.540 10 20 0.550
CCLFV7 25/09/2014 Put 8.960 0.150 0.150 0.000   321 0.150
CCLBR7 25/09/2014 Call 9.210 0.340 0.340 0.000   1,000 0.370
CCLBS7 25/09/2014 Put 9.210 0.245 0.245 0.000   707 0.240
CCLMO7 25/09/2014 Call 9.220 0.280 0.280 0.000   110 0.300
CCLMP7 25/09/2014 Put 9.220 0.245 0.245 0.000   40 0.240
CCLXR9 25/09/2014 Call 9.460 0.210 0.210 0.000   1,000 0.230
CCLXS9 25/09/2014 Put 9.460 0.390 0.390 0.000   3,400 0.375
CCLMR7 25/09/2014 Call 9.470 0.170 0.170 0.000   154 0.190
CCLMQ7 25/09/2014 Put 9.470 0.390 0.390 0.000   450 0.375
CCLRW7 25/09/2014 Call 9.700 0.105 0.105 0.000   0 0.120
CCLRV7 25/09/2014 Put 9.700 0.565 0.565 0.000   0 0.540
CCLRS9 25/09/2014 Call 9.710 0.115 0.115 0.105 80 56 0.135
CCLRT9 25/09/2014 Put 9.710 0.585 0.585 0.000   325 0.560
CCLPY9 25/09/2014 Call 9.960 0.065 0.065 0.000   5,749 0.075
CCLPZ9 25/09/2014 Put 9.960 0.810 0.810 0.000   299 0.775
CCLLC9 25/09/2014 Call 10.200 0.035 0.035 0.000   608 0.040
CCLLD9 25/09/2014 Put 10.200 1.040 1.040 0.000   15 1.000
CCLD27 25/09/2014 Call 10.210 0.030 0.030 0.000   0 0.035
CCLD37 25/09/2014 Put 10.210 1.030 1.030 0.000   2,261 0.995
CCLNL9 25/09/2014 Call 10.450 0.015 0.015 0.000   800 0.020
CCLNM9 25/09/2014 Put 10.450 1.285 1.285 0.000   500 1.245
CCLDM9 25/09/2014 Call 10.700 0.009 0.009 0.000   5,350 0.010
CCLDN9 25/09/2014 Put 10.700 1.535 1.535 0.000   21 1.495
CCLQC9 25/09/2014 Call 10.710 0.008 0.008 0.000   0 0.010
CCLQB9 25/09/2014 Put 10.710 1.520 1.520 0.000   1,040 1.480
CCLUT8 25/09/2014 Call 10.950 0.004 0.004 0.000   500 0.005
CCLUU8 25/09/2014 Put 10.950 1.780 1.780 0.000   66 1.740
CCLQD9 25/09/2014 Call 10.960 0.004 0.004 0.000   0 0.005
CCLQE9 25/09/2014 Put 10.960 1.770 1.770 0.000   600 1.730
CCLDU9 25/09/2014 Call 11.200 0.002 0.002 0.000   203 0.003
CCLDV9 25/09/2014 Put 11.200 2.030 2.030 0.000   750 1.990
CCLQG9 25/09/2014 Call 11.210 0.002 0.002 0.000   0 0.002
CCLQF9 25/09/2014 Put 11.210 2.020 2.020 0.000   690 1.975
CCLTB8 25/09/2014 Call 11.450 0.001 0.001 0.000   1,746 0.001
CCLTC8 25/09/2014 Put 11.450 2.280 2.280 0.000   240 2.240
CCLBY7 25/09/2014 Call 11.460 0.001 0.001 0.000   0 0.001
CCLBX7 25/09/2014 Put 11.460 2.265 2.265 0.000   270 2.225
CCLDY9 25/09/2014 Call 11.700 0.001 0.001 0.000   708 0.001
CCLDZ9 25/09/2014 Put 11.700 2.530 2.530 0.000   208 2.490
CCLQH9 25/09/2014 Call 11.710 0.000 0.000 0.000   20 0.001
CCLQI9 25/09/2014 Put 11.710 2.515 2.515 2.580 30 2,384 2.475
CCLSZ8 25/09/2014 Call 11.950 0.000 0.000 0.000   0 0.000
CCLT18 25/09/2014 Put 11.950 2.780 2.780 0.000   189 2.740
CCLDO9 25/09/2014 Call 12.190 0.000 0.000 0.000   20 0.000
CCLDP9 25/09/2014 Put 12.190 3.020 3.020 0.000   0 2.975
CCLQK9 25/09/2014 Call 12.200 0.000 0.000 0.000   116 0.000
CCLQJ9 25/09/2014 Put 12.200 3.000 3.000 0.000   20 2.960
CCLSP8 25/09/2014 Call 12.440 0.000 0.000 0.000   20 0.000
CCLSQ8 25/09/2014 Put 12.440 3.270 3.270 0.000   100 3.225
CCLQT9 25/09/2014 Call 12.450 0.000 0.000 0.000   0 0.000
CCLQU9 25/09/2014 Put 12.450 3.250 3.250 0.000   568 3.210
CCLE19 25/09/2014 Call 12.690 0.000 0.000 0.000   20 0.000
CCLE29 25/09/2014 Put 12.690 3.515 3.515 0.000   0 3.475
CCLQW9 25/09/2014 Call 12.700 0.000 0.000 0.000   0 0.000
CCLQV9 25/09/2014 Put 12.700 3.500 3.500 0.000   100 3.460
CCLT28 25/09/2014 Call 12.940 0.000 0.000 0.000   35 0.000
CCLT38 25/09/2014 Put 12.940 3.765 3.765 0.000   50 3.725
CCLBV7 25/09/2014 Call 12.950 0.000 0.000 0.000   0 0.000
CCLBW7 25/09/2014 Put 12.950 3.750 3.750 0.000   530 3.705
CCLDS9 25/09/2014 Call 13.190 0.000 0.000 0.000   70 0.000
CCLDT9 25/09/2014 Put 13.190 4.015 4.015 0.000   33 3.975
CCLSR8 25/09/2014 Call 13.440 0.000 0.000 0.000   30 0.000
CCLSS8 25/09/2014 Put 13.440 4.265 4.265 0.000   64 4.225
CCLDW9 25/09/2014 Call 13.690 0.000 0.000 0.000   46 0.000
CCLDX9 25/09/2014 Put 13.690 4.515 4.515 0.000   150 4.475
CCLT68 25/09/2014 Call 13.940 0.000 0.000 0.000   0 0.000
CCLT78 25/09/2014 Put 13.940 4.765 4.765 0.000   100 4.725
CCLDQ9 25/09/2014 Call 14.180 0.000 0.000 0.000   20 0.000
CCLDR9 25/09/2014 Put 14.180 5.005 5.005 0.000   100 4.960
CCLRO7 25/09/2014 Call 14.190 0.000 0.000 0.000   0 0.000
CCLRN7 25/09/2014 Put 14.190 4.985 4.985 4.830 35 16 4.940
CCLST8 25/09/2014 Call 14.430 0.000 0.000 0.000   15 0.000
CCLSU8 25/09/2014 Put 14.430 5.255 5.255 0.000   150 5.210
CCLGT9 25/09/2014 Call 14.680 0.000 0.000 0.000   0 0.000
CCLGU9 25/09/2014 Put 14.680 5.500 5.500 0.000   50 5.460
CCLT48 25/09/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLT58 25/09/2014 Put 14.930 5.750 5.750 0.000   0 5.710
CCLS99 25/09/2014 Call 15.440 0.000 0.000 0.000   0 0.000
CCLSA9 25/09/2014 Put 15.440 6.225 6.225 0.000   50 6.185
CCLSV8 25/09/2014 Call 15.930 0.000 0.000 0.000   20 0.000
CCLSW8 25/09/2014 Put 15.930 6.750 6.750 0.000   50 6.705
CCLRP7 30/10/2014 Call 7.500 1.890 1.890 0.000   0 1.930
CCLRQ7 30/10/2014 Put 7.500 0.020 0.020 0.000   0 0.020
CCLNV7 30/10/2014 Call 7.750 1.640 1.640 0.000   0 1.680
CCLNW7 30/10/2014 Put 7.750 0.030 0.030 0.000   0 0.025
CCLNP7 30/10/2014 Call 8.000 1.395 1.395 0.000   0 1.430
CCLNQ7 30/10/2014 Put 8.000 0.040 0.040 0.035 75 195 0.035
CCLN97 30/10/2014 Call 8.250 1.150 1.150 0.000   0 1.185
CCLNK7 30/10/2014 Put 8.250 0.055 0.055 0.000   0 0.050
CCLPK7 30/10/2014 Call 8.500 0.915 0.915 0.000   0 0.950
CCLPL7 30/10/2014 Put 8.500 0.085 0.085 0.000   0 0.075
CCLNX7 30/10/2014 Call 8.750 0.700 0.700 0.000   0 0.735
CCLNY7 30/10/2014 Put 8.750 0.130 0.130 0.000   100 0.125
CCLNN7 30/10/2014 Call 9.000 0.510 0.510 0.000   0 0.540
CCLNO7 30/10/2014 Put 9.000 0.205 0.205 0.000   0 0.190
CCLP47 30/10/2014 Call 9.250 0.355 0.355 0.000   0 0.380
CCLP57 30/10/2014 Put 9.250 0.305 0.305 0.320 330 147 0.290
CCLNR7 30/10/2014 Call 9.500 0.235 0.235 0.000   0 0.255
CCLNS7 30/10/2014 Put 9.500 0.445 0.445 0.000   0 0.420
CCLN77 30/10/2014 Call 9.750 0.145 0.145 0.140 55 781 0.160
CCLN87 30/10/2014 Put 9.750 0.630 0.630 0.000   0 0.595
CCLP87 30/10/2014 Call 10.000 0.090 0.090 0.000   365 0.100
CCLP97 30/10/2014 Put 10.000 0.850 0.850 0.000   0 0.810
CCLP27 30/10/2014 Call 10.250 0.050 0.050 0.000   0 0.060
CCLP37 30/10/2014 Put 10.250 1.090 1.090 0.000   0 1.045
CCLNT7 30/10/2014 Call 10.500 0.030 0.030 0.000   500 0.035
CCLNU7 30/10/2014 Put 10.500 1.335 1.335 0.000   0 1.295
CCLNL7 30/10/2014 Call 10.750 0.020 0.020 0.000   500 0.020
CCLNM7 30/10/2014 Put 10.750 1.585 1.585 0.000   0 1.545
CCLP67 30/10/2014 Call 11.000 0.010 0.010 0.000   0 0.010
CCLP77 30/10/2014 Put 11.000 1.835 1.835 0.000   0 1.790
CCLNZ7 30/10/2014 Call 11.250 0.006 0.006 0.000   0 0.006
CCLP17 30/10/2014 Put 11.250 2.085 2.085 0.000   0 2.040
CCLRJ7 30/10/2014 Call 11.500 0.003 0.003 0.000   0 0.003
CCLRK7 30/10/2014 Put 11.500 2.330 2.330 0.000   0 2.290
CCLRR7 27/11/2014 Call 7.500 1.890 1.890 0.000   0 1.930
CCLRS7 27/11/2014 Put 7.500 0.030 0.030 0.000   0 0.030
CCLQ37 27/11/2014 Call 7.750 1.645 1.645 0.000   0 1.685
CCLQ47 27/11/2014 Put 7.750 0.040 0.040 0.000   0 0.035
CCLQB7 27/11/2014 Call 8.000 1.400 1.400 0.000   0 1.440
CCLQC7 27/11/2014 Put 8.000 0.050 0.050 0.000   0 0.050
CCLPQ7 27/11/2014 Call 8.250 1.160 1.160 0.000   0 1.200
CCLPR7 27/11/2014 Put 8.250 0.070 0.070 0.000   0 0.070
CCLQ77 27/11/2014 Call 8.500 0.935 0.935 0.000   0 0.975
CCLQ87 27/11/2014 Put 8.500 0.105 0.105 0.000   0 0.105
CCLQD7 27/11/2014 Call 8.750 0.730 0.730 0.000   0 0.770
CCLQE7 27/11/2014 Put 8.750 0.160 0.160 0.000   0 0.155
CCLPU7 27/11/2014 Call 9.000 0.550 0.550 0.000   0 0.585
CCLPV7 27/11/2014 Put 9.000 0.235 0.235 0.000   143 0.225
CCLPW7 27/11/2014 Call 9.250 0.395 0.395 0.000   0 0.435
CCLPX7 27/11/2014 Put 9.250 0.340 0.340 0.000   75 0.325
CCLQ57 27/11/2014 Call 9.500 0.275 0.275 0.000   50 0.310
CCLQ67 27/11/2014 Put 9.500 0.480 0.480 0.485 16 0 0.455
CCLQF7 27/11/2014 Call 9.750 0.185 0.185 0.000   0 0.210
CCLQG7 27/11/2014 Put 9.750 0.655 0.655 0.000   0 0.630
CCLPO7 27/11/2014 Call 10.000 0.120 0.120 0.000   260 0.135
CCLPP7 27/11/2014 Put 10.000 0.865 0.865 0.000   0 0.835
CCLPY7 27/11/2014 Call 10.250 0.075 0.075 0.000   0 0.090
CCLPZ7 27/11/2014 Put 10.250 1.095 1.095 0.000   0 1.060
CCLQ17 27/11/2014 Call 10.500 0.050 0.050 0.000   600 0.055
CCLQ27 27/11/2014 Put 10.500 1.340 1.340 0.000   0 1.300
CCLQ97 27/11/2014 Call 10.750 0.035 0.035 0.000   600 0.040
CCLQA7 27/11/2014 Put 10.750 1.585 1.585 0.000   0 1.550
CCLPS7 27/11/2014 Call 11.000 0.025 0.025 0.000   0 0.025
CCLPT7 27/11/2014 Put 11.000 1.835 1.835 0.000   0 1.795
CCLPM7 27/11/2014 Call 11.250 0.020 0.020 0.000   0 0.020
CCLPN7 27/11/2014 Put 11.250 2.085 2.085 0.000   0 2.045
CCLRL7 27/11/2014 Call 11.500 0.010 0.010 0.000   0 0.010
CCLRM7 27/11/2014 Put 11.500 2.335 2.335 0.000   0 2.295
CCLJU7 18/12/2014 Call 7.220 2.170 2.170 0.000   0 2.210
CCLJV7 18/12/2014 Put 7.220 0.030 0.030 0.000   0 0.030
CCLJW7 18/12/2014 Call 7.460 1.930 1.930 0.000   0 1.970
CCLJX7 18/12/2014 Put 7.460 0.035 0.035 0.000   0 0.035
CCLJY7 18/12/2014 Call 7.710 1.685 1.685 0.000   0 1.725
CCLJZ7 18/12/2014 Put 7.710 0.040 0.040 0.000   225 0.040
CCLG77 18/12/2014 Call 7.960 1.440 1.440 0.000   0 1.480
CCLG87 18/12/2014 Put 7.960 0.055 0.055 0.000   405 0.055
CCLG57 18/12/2014 Call 8.210 1.210 1.210 0.000   0 1.250
CCLG67 18/12/2014 Put 8.210 0.075 0.075 0.000   250 0.075
CCLGL7 18/12/2014 Call 8.460 0.985 0.985 0.000   0 1.030
CCLGM7 18/12/2014 Put 8.460 0.115 0.115 0.000   40 0.115
CCLGN7 18/12/2014 Call 8.710 0.785 0.785 0.000   0 0.830
CCLGO7 18/12/2014 Put 8.710 0.165 0.165 0.000   70 0.165
CCLG97 18/12/2014 Call 8.960 0.610 0.610 0.000   0 0.650
CCLGK7 18/12/2014 Put 8.960 0.235 0.235 0.000   4 0.230
CCLBT7 18/12/2014 Call 9.210 0.460 0.460 0.000   463 0.495
CCLBU7 18/12/2014 Put 9.210 0.330 0.330 0.000   166 0.325
CCLRU9 18/12/2014 Call 9.460 0.335 0.335 0.000   10 0.365
CCLRV9 18/12/2014 Put 9.460 0.460 0.460 0.000   500 0.450
CCLZO9 18/12/2014 Call 9.470 0.330 0.330 0.000   110 0.360
CCLZN9 18/12/2014 Put 9.470 0.450 0.450 0.000   160 0.440
CCLXC9 18/12/2014 Call 9.710 0.235 0.235 0.000   610 0.265
CCLXD9 18/12/2014 Put 9.710 0.625 0.625 0.000   125 0.605
CCLQ19 18/12/2014 Call 9.960 0.165 0.165 0.000   256 0.185
CCLQ29 18/12/2014 Put 9.960 0.830 0.830 0.000   209 0.800
CCLZL9 18/12/2014 Call 9.970 0.160 0.160 0.000   515 0.180
CCLZM9 18/12/2014 Put 9.970 0.795 0.795 0.000   460 0.775
CCLSL9 18/12/2014 Call 10.200 0.115 0.115 0.000   141 0.130
CCLSM9 18/12/2014 Put 10.200 1.050 1.050 0.000   6 1.015
CCLD47 18/12/2014 Call 10.210 0.110 0.110 0.000   0 0.125
CCLD57 18/12/2014 Put 10.210 1.005 1.005 0.000   40 0.975
CCLCZ8 18/12/2014 Call 10.450 0.075 0.075 0.000   262 0.090
CCLD18 18/12/2014 Put 10.450 1.290 1.290 0.000   50 1.250
CCLZK9 18/12/2014 Call 10.460 0.075 0.075 0.000   0 0.085
CCLZJ9 18/12/2014 Put 10.460 1.235 1.235 0.000   90 1.200
CCLSB9 18/12/2014 Call 10.700 0.055 0.055 0.000   0 0.060
CCLSC9 18/12/2014 Put 10.700 1.535 1.535 0.000   25 1.495
CCLD67 18/12/2014 Call 10.710 0.055 0.055 0.000   70 0.060
CCLD77 18/12/2014 Put 10.710 1.475 1.475 0.000   0 1.440
CCLDK8 18/12/2014 Call 10.950 0.040 0.040 0.000   450 0.045
CCLDL8 18/12/2014 Put 10.950 1.785 1.785 0.000   40 1.745
CCLZH9 18/12/2014 Call 10.960 0.040 0.040 0.000   85 0.045
CCLZI9 18/12/2014 Put 10.960 1.720 1.720 0.000   2,600 1.680
CCLSJ9 18/12/2014 Call 11.200 0.030 0.030 0.000   0 0.035
CCLSK9 18/12/2014 Put 11.200 2.035 2.035 0.000   97 1.990
CCLC47 18/12/2014 Call 11.210 0.030 0.030 0.000   0 0.035
CCLC57 18/12/2014 Put 11.210 1.965 1.965 0.000   200 1.925
CCLD28 18/12/2014 Call 11.450 0.025 0.025 0.000   70 0.025
CCLD38 18/12/2014 Put 11.450 2.280 2.280 0.000   129 2.240
CCLC37 18/12/2014 Call 11.460 0.025 0.025 0.000   0 0.025
CCLC27 18/12/2014 Put 11.460 2.210 2.210 0.000   191 2.170
CCLSD9 18/12/2014 Call 11.700 0.020 0.020 0.000   0 0.020
CCLSE9 18/12/2014 Put 11.700 2.530 2.530 0.000   10 2.490
CCLBZ7 18/12/2014 Call 11.710 0.020 0.020 0.000   0 0.020
CCLC17 18/12/2014 Put 11.710 2.455 2.455 0.000   150 2.415
CCLDM8 18/12/2014 Call 11.950 0.015 0.015 0.000   207 0.015
CCLDN8 18/12/2014 Put 11.950 2.780 2.780 0.000   45 2.740
CCLZG9 18/12/2014 Call 11.960 0.015 0.015 0.000   30 0.015
CCLZF9 18/12/2014 Put 11.960 2.700 2.700 0.000   176 2.660
CCLSH9 18/12/2014 Call 12.190 0.010 0.010 0.000   183 0.010
CCLSI9 18/12/2014 Put 12.190 3.020 3.020 0.000   0 2.975
CCLD87 18/12/2014 Call 12.200 0.010 0.010 0.000   0 0.010
CCLD97 18/12/2014 Put 12.200 2.935 2.935 0.000   135 2.895
CCLD48 18/12/2014 Call 12.440 0.007 0.007 0.000   122 0.008
CCLD58 18/12/2014 Put 12.440 3.265 3.265 0.000   50 3.225
CCLZD9 18/12/2014 Call 12.450 0.007 0.007 0.000   0 0.008
CCLZE9 18/12/2014 Put 12.450 3.180 3.180 0.000   2,200 3.140
CCLSF9 18/12/2014 Call 12.690 0.005 0.005 0.000   70 0.006
CCLSG9 18/12/2014 Put 12.690 3.515 3.515 0.000   0 3.475
CCLDL7 18/12/2014 Call 12.700 0.005 0.005 0.000   0 0.006
CCLDK7 18/12/2014 Put 12.700 3.425 3.425 0.000   20 3.385
CCLDO8 18/12/2014 Call 12.940 0.004 0.004 0.000   250 0.004
CCLDP8 18/12/2014 Put 12.940 3.765 3.765 0.000   0 3.725
CCLM87 18/12/2014 Call 12.950 0.004 0.004 0.000   0 0.004
CCLM97 18/12/2014 Put 12.950 3.670 3.670 0.000   0 3.630
CCLSN9 18/12/2014 Call 13.190 0.002 0.002 0.000   100 0.003
CCLTN9 18/12/2014 Put 13.190 4.015 4.015 0.000   0 3.975
CCLD68 18/12/2014 Call 13.440 0.002 0.002 0.000   300 0.002
CCLD78 18/12/2014 Put 13.440 4.265 4.265 0.000   0 4.225
CCLD88 18/12/2014 Call 13.940 0.001 0.001 0.000   40 0.001
CCLD98 18/12/2014 Put 13.940 4.765 4.765 0.000   270 4.720
CCLDQ8 18/12/2014 Call 14.430 0.000 0.000 0.000   40 0.000
CCLDR8 18/12/2014 Put 14.430 5.250 5.250 0.000   0 5.210
CCLE18 18/12/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLE28 18/12/2014 Put 14.930 5.750 5.750 0.000   0 5.710
CCLMT7 26/03/2015 Call 0.010 8.985 8.985 0.000   5,613 9.025
CCLK57 26/03/2015 Call 7.250 2.140 2.140 0.000   0 2.180
CCLK67 26/03/2015 Put 7.250 0.050 0.050 0.000   0 0.050
CCLK37 26/03/2015 Call 7.500 1.900 1.900 0.000   0 1.940
CCLK47 26/03/2015 Put 7.500 0.070 0.070 0.000   15 0.070
CCLK17 26/03/2015 Call 7.750 1.665 1.665 0.000   0 1.700
CCLK27 26/03/2015 Put 7.750 0.095 0.095 0.000   0 0.100
CCLGV7 26/03/2015 Call 8.000 1.435 1.435 0.000   0 1.475
CCLGW7 26/03/2015 Put 8.000 0.135 0.135 0.000   60 0.135
CCLGP7 26/03/2015 Call 8.250 1.220 1.220 0.000   0 1.260
CCLGQ7 26/03/2015 Put 8.250 0.185 0.185 0.000   0 0.185
CCLGT7 26/03/2015 Call 8.500 1.025 1.025 0.000   0 1.060
CCLGU7 26/03/2015 Put 8.500 0.250 0.250 0.000   0 0.250
CCLGR7 26/03/2015 Call 8.750 0.840 0.840 0.000   0 0.880
CCLGS7 26/03/2015 Put 8.750 0.330 0.330 0.000   0 0.330
CCLXV9 26/03/2015 Call 9.000 0.680 0.680 0.000   482 0.720
CCLXW9 26/03/2015 Put 9.000 0.430 0.430 0.000   265 0.425
CCLKZ7 26/03/2015 Call 9.010 0.560 0.560 0.000   0 0.595
CCLL17 26/03/2015 Put 9.010 0.425 0.425 0.000   0 0.425
CCLDM7 26/03/2015 Call 9.250 0.540 0.540 0.000   510 0.575
CCLDN7 26/03/2015 Put 9.250 0.550 0.550 0.000   439 0.545
CCLL37 26/03/2015 Call 9.260 0.435 0.435 0.000   0 0.470
CCLL27 26/03/2015 Put 9.260 0.545 0.545 0.000   0 0.540
CCLRW9 26/03/2015 Call 9.500 0.415 0.415 0.000   562 0.450
CCLRX9 26/03/2015 Put 9.500 0.695 0.695 0.000   95 0.680
CCLL47 26/03/2015 Call 9.510 0.335 0.335 0.000   0 0.365
CCLL57 26/03/2015 Put 9.510 0.690 0.690 0.000   0 0.675
CCLCR7 26/03/2015 Call 9.750 0.315 0.315 0.000   550 0.340
CCLCS7 26/03/2015 Put 9.750 0.870 0.870 0.000   160 0.845
CCLL77 26/03/2015 Call 9.760 0.250 0.250 0.000   0 0.275
CCLL67 26/03/2015 Put 9.760 0.865 0.865 0.000   0 0.840
CCLPW9 26/03/2015 Call 9.980 0.240 0.240 0.260 150 598 0.260
CCLPX9 26/03/2015 Put 9.980 1.050 1.050 0.000   234 1.015
CCLL87 26/03/2015 Call 9.990 0.190 0.190 0.000   0 0.210
CCLL97 26/03/2015 Put 9.990 1.040 1.040 0.000   0 1.010
CCLCJ7 26/03/2015 Call 10.250 0.170 0.170 0.000   604 0.185
CCLCK7 26/03/2015 Put 10.250 1.285 1.285 0.000   10 1.245
CCLNN9 26/03/2015 Call 10.480 0.125 0.125 0.000   0 0.135
CCLNO9 26/03/2015 Put 10.480 1.495 1.495 0.000   60 1.455
CCLDX7 26/03/2015 Call 10.490 0.095 0.095 0.000   0 0.105
CCLDW7 26/03/2015 Put 10.490 1.485 1.485 0.000   0 1.445
CCLCP7 26/03/2015 Call 10.750 0.085 0.085 0.000   0 0.090
CCLCQ7 26/03/2015 Put 10.750 1.755 1.755 0.000   50 1.710
CCLDU7 26/03/2015 Call 10.760 0.065 0.065 0.000   0 0.075
CCLDV7 26/03/2015 Put 10.760 1.745 1.745 0.000   0 1.700
CCLMY9 26/03/2015 Call 10.980 0.065 0.065 0.000   150 0.065
CCLMZ9 26/03/2015 Put 10.980 1.975 1.975 0.000   0 1.935
CCLDT7 26/03/2015 Call 10.990 0.050 0.050 0.000   0 0.055
CCLDS7 26/03/2015 Put 10.990 1.970 1.970 0.000   130 1.925
CCLCL7 26/03/2015 Call 11.250 0.045 0.045 0.000   150 0.050
CCLCM7 26/03/2015 Put 11.250 2.245 2.245 0.000   0 2.200
CCLDQ7 26/03/2015 Call 11.260 0.035 0.035 0.000   0 0.040
CCLDR7 26/03/2015 Put 11.260 2.230 2.230 0.000   175 2.190
CCLN19 26/03/2015 Call 11.480 0.035 0.035 0.000   40 0.035
CCLN29 26/03/2015 Put 11.480 2.470 2.470 0.000   1,088 2.430
CCLDP7 26/03/2015 Call 11.490 0.030 0.030 0.000   0 0.030
CCLDO7 26/03/2015 Put 11.490 2.460 2.460 0.000   40 2.420
CCLCH7 26/03/2015 Call 11.750 0.025 0.025 0.000   0 0.030
CCLCI7 26/03/2015 Put 11.750 2.735 2.735 0.000   0 2.695
CCLKY7 26/03/2015 Call 11.760 0.020 0.020 0.000   0 0.025
CCLKX7 26/03/2015 Put 11.760 2.725 2.725 0.000   401 2.685
CCLMW9 26/03/2015 Call 11.980 0.020 0.020 0.000   0 0.020
CCLMX9 26/03/2015 Put 11.980 2.965 2.965 0.000   0 2.920
CCLCN7 26/03/2015 Call 12.250 0.015 0.015 0.000   19 0.015
CCLCO7 26/03/2015 Put 12.250 3.225 3.225 0.000   0 3.185
CCLLG9 26/03/2015 Call 12.470 0.010 0.010 0.000   0 0.010
CCLLH9 26/03/2015 Put 12.470 3.440 3.440 0.000   0 3.400
CCLCF7 26/03/2015 Call 12.750 0.008 0.008 0.000   0 0.009
CCLCG7 26/03/2015 Put 12.750 3.715 3.715 0.000   0 3.670
CCLLM7 26/03/2015 Call 12.760 0.007 0.007 0.000   0 0.008
CCLLN7 26/03/2015 Put 12.760 3.700 3.700 0.000   226 3.660
CCLL69 26/03/2015 Call 12.970 0.006 0.006 0.000   0 0.006
CCLL79 26/03/2015 Put 12.970 3.925 3.925 0.000   0 3.885
CCLM67 26/03/2015 Call 12.980 0.005 0.005 0.000   0 0.006
CCLM77 26/03/2015 Put 12.980 3.915 3.915 0.000   0 3.870
CCLE37 26/03/2015 Call 13.250 0.004 0.004 0.000   0 0.004
CCLE47 26/03/2015 Put 13.250 4.200 4.200 0.000   0 4.160
CCLK97 25/06/2015 Call 6.970 2.420 2.420 0.000   0 2.460
CCLKA7 25/06/2015 Put 6.970 0.055 0.055 0.000   0 0.065
CCLK77 25/06/2015 Call 7.460 1.945 1.945 0.000   0 1.985
CCLK87 25/06/2015 Put 7.460 0.100 0.100 0.000   0 0.105
CCLQT7 25/06/2015 Call 7.710 1.715 1.715 0.000   0 1.755
CCLQU7 25/06/2015 Put 7.710 0.135 0.135 0.000   0 0.135
CCLGZ7 25/06/2015 Call 7.960 1.495 1.495 0.000   0 1.535
CCLI17 25/06/2015 Put 7.960 0.180 0.180 0.000   0 0.180
CCLQH7 25/06/2015 Call 8.210 1.290 1.290 0.000   0 1.330
CCLQI7 25/06/2015 Put 8.210 0.235 0.235 0.000   90 0.235
CCLGX7 25/06/2015 Call 8.460 1.100 1.100 0.000   0 1.140
CCLGY7 25/06/2015 Put 8.460 0.305 0.305 0.300 30 0 0.300
CCLQV7 25/06/2015 Call 8.710 0.925 0.925 0.000   0 0.965
CCLQW7 25/06/2015 Put 8.710 0.390 0.390 0.000   0 0.385
CCLYB9 25/06/2015 Call 8.960 0.770 0.770 0.000   0 0.805
CCLYC9 25/06/2015 Put 8.960 0.490 0.490 0.000   20 0.485
CCLQJ7 25/06/2015 Call 9.210 0.630 0.630 0.000   0 0.665
CCLQK7 25/06/2015 Put 9.210 0.610 0.610 0.000   1,000 0.595
CCLRY9 25/06/2015 Call 9.460 0.505 0.505 0.000   0 0.540
CCLRZ9 25/06/2015 Put 9.460 0.745 0.745 0.000   1,020 0.725
CCLQR7 25/06/2015 Call 9.710 0.405 0.405 0.000   1,000 0.430
CCLQS7 25/06/2015 Put 9.710 0.905 0.905 0.000   0 0.870
CCLQ39 25/06/2015 Call 9.960 0.320 0.320 0.000   0 0.340
CCLQ49 25/06/2015 Put 9.960 1.085 1.085 0.000   40 1.030
CCLQL7 25/06/2015 Call 10.200 0.245 0.245 0.000   0 0.265
CCLQM7 25/06/2015 Put 10.200 1.275 1.275 0.000   0 1.210
CCLNP9 25/06/2015 Call 10.450 0.190 0.190 0.000   0 0.200
CCLNQ9 25/06/2015 Put 10.450 1.495 1.495 0.000   0 1.420
CCLQP7 25/06/2015 Call 10.700 0.140 0.140 0.000   0 0.150
CCLQQ7 25/06/2015 Put 10.700 1.730 1.730 0.000   0 1.655
CCLK48 25/06/2015 Call 10.950 0.105 0.105 0.000   0 0.115
CCLK58 25/06/2015 Put 10.950 1.965 1.965 0.000   10 1.895
CCLQN7 25/06/2015 Call 11.200 0.080 0.080 0.000   0 0.085
CCLQO7 25/06/2015 Put 11.200 2.210 2.210 0.000   0 2.140
CCLJM8 25/06/2015 Call 11.450 0.060 0.060 0.000   0 0.065
CCLJN8 25/06/2015 Put 11.450 2.455 2.455 0.000   0 2.385
CCLJO8 25/06/2015 Call 11.950 0.040 0.040 0.000   0 0.045
CCLJP8 25/06/2015 Put 11.950 2.945 2.945 0.000   54 2.880
CCLJW8 25/06/2015 Call 12.440 0.030 0.030 0.000   0 0.030
CCLJX8 25/06/2015 Put 12.440 3.420 3.420 0.000   345 3.360
CCLJQ8 25/06/2015 Call 12.940 0.020 0.020 0.000   0 0.020
CCLJR8 25/06/2015 Put 12.940 3.910 3.910 0.000   146 3.855
CCLJI8 25/06/2015 Call 13.440 0.010 0.010 0.000   0 0.010
CCLJJ8 25/06/2015 Put 13.440 4.395 4.395 0.000   280 4.345
CCLKB7 24/09/2015 Call 7.000 2.385 2.385 0.000   0 2.425
CCLKC7 24/09/2015 Put 7.000 0.130 0.130 0.000   0 0.125
CCLI47 24/09/2015 Call 7.500 1.895 1.895 0.000   0 1.935
CCLI57 24/09/2015 Put 7.500 0.235 0.235 0.000   0 0.230
CCLI67 24/09/2015 Call 8.000 1.450 1.450 0.000   0 1.485
CCLI77 24/09/2015 Put 8.000 0.385 0.385 0.000   0 0.375
CCLI27 24/09/2015 Call 8.500 1.085 1.085 0.000   0 1.115
CCLI37 24/09/2015 Put 8.500 0.585 0.585 0.000   0 0.570
CCLXY9 24/09/2015 Call 9.000 0.805 0.805 0.000   0 0.830
CCLXZ9 24/09/2015 Put 9.000 0.830 0.830 0.000   0 0.815
CCLS19 24/09/2015 Call 9.500 0.580 0.580 0.000   0 0.600
CCLS29 24/09/2015 Put 9.500 1.130 1.130 0.000   0 1.110
CCLEQ9 24/09/2015 Call 10.000 0.410 0.410 0.000   0 0.430
CCLER9 24/09/2015 Put 10.000 1.475 1.475 0.000   30 1.445
CCLEG9 24/09/2015 Call 10.500 0.285 0.285 0.000   0 0.300
CCLEH9 24/09/2015 Put 10.500 1.850 1.850 0.000   0 1.820
CCLEO9 24/09/2015 Call 11.000 0.195 0.195 0.000   0 0.205
CCLEP9 24/09/2015 Put 11.000 2.255 2.255 0.000   0 2.225
CCLE99 24/09/2015 Call 11.500 0.130 0.130 0.000   0 0.135
CCLEF9 24/09/2015 Put 11.500 2.685 2.685 0.000   0 2.650
CCLE59 24/09/2015 Call 12.000 0.085 0.085 0.000   0 0.090
CCLE69 24/09/2015 Put 12.000 3.130 3.130 0.000   0 3.095
CCLEM9 24/09/2015 Call 12.500 0.055 0.055 0.000   10 0.060
CCLEN9 24/09/2015 Put 12.500 3.590 3.590 0.000   0 3.550
CCLE39 24/09/2015 Call 13.000 0.035 0.035 0.000   0 0.035
CCLE49 24/09/2015 Put 13.000 4.055 4.055 0.000   0 4.020
CCLEI9 24/09/2015 Call 13.500 0.020 0.020 0.000   0 0.025
CCLEJ9 24/09/2015 Put 13.500 4.530 4.530 0.000   0 4.490
CCLR87 17/12/2015 Call 7.460 1.925 1.925 0.000   0 1.970
CCLR97 17/12/2015 Put 7.460 0.040 0.040 0.000   0 0.040
CCLR47 17/12/2015 Call 7.960 1.445 1.445 0.000   0 1.490
CCLR57 17/12/2015 Put 7.960 0.120 0.120 0.000   0 0.115
CCLRF7 17/12/2015 Call 8.460 1.050 1.050 0.000   0 1.085
CCLRG7 17/12/2015 Put 8.460 0.275 0.275 0.000   0 0.260
CCLR27 17/12/2015 Call 8.960 0.745 0.745 0.000   0 0.770
CCLR37 17/12/2015 Put 8.960 0.510 0.510 0.000   0 0.490
CCLS39 17/12/2015 Call 9.460 0.515 0.515 0.000   0 0.535
CCLS49 17/12/2015 Put 9.460 0.825 0.825 0.000   70 0.800
CCLQ59 17/12/2015 Call 9.960 0.345 0.345 0.000   0 0.365
CCLQ69 17/12/2015 Put 9.960 1.205 1.205 0.000   45 1.170
CCLQZ7 17/12/2015 Call 10.450 0.225 0.225 0.000   0 0.240
CCLR17 17/12/2015 Put 10.450 1.620 1.620 0.000   0 1.585
CCLR67 17/12/2015 Call 10.950 0.145 0.145 0.000   0 0.150
CCLR77 17/12/2015 Put 10.950 2.070 2.070 0.000   0 2.030
CCLQX7 17/12/2015 Call 11.450 0.090 0.090 0.000   0 0.095
CCLQY7 17/12/2015 Put 11.450 2.540 2.540 0.000   0 2.495
CCLYK8 17/12/2015 Call 12.440 0.030 0.030 0.000   9 0.035
CCLYL8 17/12/2015 Put 12.440 3.490 3.490 0.000   0 3.445
CCLY19 23/06/2016 Call 9.000 0.990 0.990 0.000   0 1.015
CCLY29 23/06/2016 Put 9.000 1.095 1.095 0.000   200 1.125
CCLS59 23/06/2016 Call 9.500 0.790 0.790 0.000   0 0.810
CCLS69 23/06/2016 Put 9.500 1.455 1.455 0.000   20 1.430
CCLV89 22/12/2016 Call 10.000 0.520 0.520 0.000   85 0.535
CCLV99 22/12/2016 Put 10.000 1.750 1.750 0.000   0 1.725
CCLMX7 22/12/2016 Call 10.500 0.410 0.410 0.000   0 0.425
CCLMW7 22/12/2016 Put 10.500 2.125 2.125 0.000   0 2.100
CCLMY7 22/12/2016 Call 11.000 0.325 0.325 0.000   0 0.335
CCLMZ7 22/12/2016 Put 11.000 2.525 2.525 0.000   0 2.495
CCLVC9 22/12/2016 Call 14.500 0.080 0.080 0.000   100 0.085
CCLVN9 22/12/2016 Put 14.500 5.645 5.645 0.000   0 5.605

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.