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 9.030 0.000 9.020 9.060 9.050 9.080 9.020 6,406,886 Options Warrants & Structured Products CFDs XD

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 1.780 1.780 0.000   0 1.780
CCLJN7 28/08/2014 Put 7.250 0.000 0.000 0.000   750 0.000
CCLJK7 28/08/2014 Call 7.500 1.530 1.530 0.000   0 1.530
CCLJL7 28/08/2014 Put 7.500 0.000 0.000 0.000   471 0.000
CCLJI7 28/08/2014 Call 7.750 1.285 1.285 0.000   0 1.285
CCLJJ7 28/08/2014 Put 7.750 0.000 0.000 0.000   0 0.000
CCLFQ7 28/08/2014 Call 8.000 1.035 1.035 0.000   0 1.035
CCLFR7 28/08/2014 Put 8.000 0.000 0.000 0.000   476 0.000
CCLFO7 28/08/2014 Call 8.250 0.785 0.785 0.000   0 0.785
CCLFP7 28/08/2014 Put 8.250 0.000 0.000 0.000   849 0.000
CCLFK7 28/08/2014 Call 8.500 0.535 0.535 0.000   0 0.535
CCLFL7 28/08/2014 Put 8.500 0.000 0.000 0.000   1,400 0.000
CCLFM7 28/08/2014 Call 8.750 0.295 0.295 0.000   0 0.295
CCLFN7 28/08/2014 Put 8.750 0.000 0.000 0.000   1,370 0.000
CCLFS7 28/08/2014 Call 9.000 0.090 0.090 0.000   0 0.090
CCLFT7 28/08/2014 Put 9.000 0.045 0.045 0.015 500 2,906 0.045
CCLKE7 28/08/2014 Call 9.010 0.085 0.085 0.000   0 0.085
CCLKD7 28/08/2014 Put 9.010 0.050 0.050 0.165 568 754 0.050
CCLBK7 28/08/2014 Call 9.250 0.004 0.004 0.000   680 0.004
CCLBL7 28/08/2014 Put 9.250 0.235 0.235 0.230 656 1,025 0.235
CCLKF7 28/08/2014 Call 9.260 0.004 0.004 0.000   182 0.004
CCLKG7 28/08/2014 Put 9.260 0.245 0.245 0.235 130 480 0.245
CCLYL9 28/08/2014 Call 9.500 0.000 0.000 0.000   1,060 0.000
CCLYM9 28/08/2014 Put 9.500 0.475 0.475 0.000 60 1,437 0.475
CCLKI7 28/08/2014 Call 9.510 0.000 0.000 0.000   304 0.000
CCLKH7 28/08/2014 Put 9.510 0.485 0.485 0.000 60 320 0.485
CCLZ39 28/08/2014 Call 9.750 0.000 0.000 0.000   1,638 0.000
CCLZ49 28/08/2014 Put 9.750 0.720 0.720 0.720 10 0 0.720
CCLRT7 28/08/2014 Call 9.760 0.000 0.000 0.000   0 0.000
CCLRU7 28/08/2014 Put 9.760 0.730 0.730 0.000   120 0.730
CCLYX9 28/08/2014 Call 10.000 0.000 0.000 0.000   2,107 0.000
CCLYZ9 28/08/2014 Put 10.000 0.970 0.970 0.000   1,835 0.970
CCLKJ7 28/08/2014 Call 10.010 0.000 0.000 0.000   1,354 0.000
CCLKK7 28/08/2014 Put 10.010 0.980 0.980 0.950 39 569 0.980
CCLYP9 28/08/2014 Call 10.250 0.000 0.000 0.000   485 0.000
CCLYQ9 28/08/2014 Put 10.250 1.220 1.220 0.000   180 1.220
CCLKM7 28/08/2014 Call 10.260 0.000 0.000 0.000   0 0.000
CCLKL7 28/08/2014 Put 10.260 1.230 1.230 0.000   100 1.230
CCLYH9 28/08/2014 Call 10.500 0.000 0.000 0.000   220 0.000
CCLYI9 28/08/2014 Put 10.500 1.470 1.470 0.000   0 1.470
CCLLZ7 28/08/2014 Call 10.510 0.000 0.000 0.000   0 0.000
CCLM17 28/08/2014 Put 10.510 1.480 1.480 0.000   30 1.480
CCLZ99 28/08/2014 Call 10.750 0.000 0.000 0.000   0 0.000
CCLZA9 28/08/2014 Put 10.750 1.720 1.720 0.000   0 1.720
CCLLR7 28/08/2014 Call 10.760 0.000 0.000 0.000   0 0.000
CCLLQ7 28/08/2014 Put 10.760 1.730 1.730 0.000   100 1.730
CCLYV9 28/08/2014 Call 11.000 0.000 0.000 0.000   0 0.000
CCLYW9 28/08/2014 Put 11.000 1.970 1.970 0.000   0 1.970
CCLMV7 28/08/2014 Call 11.010 0.000 0.000 0.000   0 0.000
CCLMU7 28/08/2014 Put 11.010 1.980 1.980 0.000   90 1.980
CCLYN9 28/08/2014 Call 11.250 0.000 0.000 0.000   0 0.000
CCLYO9 28/08/2014 Put 11.250 2.220 2.220 0.000   0 2.220
CCLYF9 28/08/2014 Call 11.500 0.000 0.000 0.000   10 0.000
CCLYG9 28/08/2014 Put 11.500 2.470 2.470 0.000   0 2.470
CCLLS7 28/08/2014 Call 11.510 0.000 0.000 0.000   0 0.000
CCLLT7 28/08/2014 Put 11.510 2.480 2.480 2.520 300 780 2.480
CCLZ79 28/08/2014 Call 11.750 0.000 0.000 0.000   0 0.000
CCLZ89 28/08/2014 Put 11.750 2.720 2.720 0.000   0 2.720
CCLYT9 28/08/2014 Call 12.000 0.000 0.000 0.000   875 0.000
CCLYU9 28/08/2014 Put 12.000 2.970 2.970 0.000   0 2.970
CCLN17 28/08/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLN27 28/08/2014 Put 12.010 2.980 2.980 2.990 90 321 2.980
CCLYJ9 28/08/2014 Call 12.250 0.000 0.000 0.000   0 0.000
CCLYK9 28/08/2014 Put 12.250 3.220 3.220 0.000   0 3.220
CCLN37 28/08/2014 Call 12.260 0.000 0.000 0.000   0 0.000
CCLN47 28/08/2014 Put 12.260 3.230 3.230 0.000   153 3.230
CCLZ59 28/08/2014 Call 12.500 0.000 0.000 0.000   150 0.000
CCLZ69 28/08/2014 Put 12.500 3.470 3.470 0.000   0 3.470
CCLN57 28/08/2014 Call 12.510 0.000 0.000 0.000   0 0.000
CCLN67 28/08/2014 Put 12.510 3.480 3.480 0.000   40 3.480
CCLZ19 28/08/2014 Call 12.750 0.000 0.000 0.000   0 0.000
CCLZ29 28/08/2014 Put 12.750 3.720 3.720 0.000   0 3.720
CCLYR9 28/08/2014 Call 13.000 0.000 0.000 0.000   0 0.000
CCLYS9 28/08/2014 Put 13.000 3.970 3.970 0.000   0 3.970
CCLRX7 28/08/2014 Call 13.010 0.000 0.000 0.000   0 0.000
CCLRY7 28/08/2014 Put 13.010 3.980 3.980 0.000   0 3.980
CCLZB9 28/08/2014 Call 13.250 0.000 0.000 0.000   0 0.000
CCLZC9 28/08/2014 Put 13.250 4.220 4.220 0.000   0 4.220
CCLS17 28/08/2014 Call 13.260 0.000 0.000 0.000   0 0.000
CCLRZ7 28/08/2014 Put 13.260 4.230 4.230 0.000   0 4.230
CCLS27 28/08/2014 Call 13.510 0.000 0.000 0.000   0 0.000
CCLS37 28/08/2014 Put 13.510 4.480 4.480 0.000   0 4.480
CCLRI7 28/08/2014 Call 14.010 0.000 0.000 0.000   0 0.000
CCLRH7 28/08/2014 Put 14.010 4.980 4.980 0.000   128 4.980
CCLS57 28/08/2014 Call 14.510 0.000 0.000 0.000   0 0.000
CCLS47 28/08/2014 Put 14.510 5.480 5.480 5.490 80 491 5.480
CCLTZ7 28/08/2014 Call 15.010 0.000 0.000 0.000   0 0.000
CCLU17 28/08/2014 Put 15.010 5.980 5.980 0.000   0 5.980
CCLMI7 28/08/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLMJ7 28/08/2014 Put 15.510 6.480 6.480 0.000   0 6.480
CCLMS7 25/09/2014 Call 0.010 9.040 9.040 0.000   0 9.040
CCLJO7 25/09/2014 Call 7.220 1.825 1.825 0.000   0 1.825
CCLJP7 25/09/2014 Put 7.220 0.002 0.002 0.000   150 0.002
CCLJS7 25/09/2014 Call 7.460 1.585 1.585 0.000   0 1.585
CCLJT7 25/09/2014 Put 7.460 0.004 0.004 0.000   0 0.004
CCLJQ7 25/09/2014 Call 7.710 1.340 1.340 0.000   0 1.340
CCLJR7 25/09/2014 Put 7.710 0.008 0.008 0.000   0 0.008
CCLFW7 25/09/2014 Call 7.960 1.090 1.090 0.000   0 1.090
CCLFX7 25/09/2014 Put 7.960 0.015 0.015 0.000   310 0.015
CCLG37 25/09/2014 Call 8.210 0.850 0.850 0.000   0 0.850
CCLG47 25/09/2014 Put 8.210 0.025 0.025 0.000   0 0.025
CCLG17 25/09/2014 Call 8.460 0.620 0.620 0.000   0 0.620
CCLG27 25/09/2014 Put 8.460 0.040 0.040 0.000   785 0.040
CCLFY7 25/09/2014 Call 8.710 0.405 0.405 0.000   10 0.405
CCLFZ7 25/09/2014 Put 8.710 0.075 0.075 0.000   747 0.075
CCLUA7 25/09/2014 Call 8.720 0.400 0.400 0.000   0 0.400
CCLUB7 25/09/2014 Put 8.720 0.075 0.075 0.000   0 0.075
CCLFU7 25/09/2014 Call 8.960 0.230 0.230 0.220 10 70 0.230
CCLFV7 25/09/2014 Put 8.960 0.145 0.145 0.130 838 2,329 0.145
CCLTR7 25/09/2014 Call 8.970 0.225 0.225 0.000   0 0.225
CCLTS7 25/09/2014 Put 8.970 0.145 0.145 0.160 30 80 0.145
CCLBR7 25/09/2014 Call 9.210 0.110 0.110 0.000   1,073 0.110
CCLBS7 25/09/2014 Put 9.210 0.265 0.265 0.000   1,217 0.265
CCLMO7 25/09/2014 Call 9.220 0.110 0.110 0.000   1,723 0.110
CCLMP7 25/09/2014 Put 9.220 0.270 0.270 0.000   80 0.270
CCLXR9 25/09/2014 Call 9.460 0.045 0.045 0.000   5,351 0.045
CCLXS9 25/09/2014 Put 9.460 0.450 0.450 0.000   3,475 0.450
CCLMR7 25/09/2014 Call 9.470 0.045 0.045 0.000   274 0.045
CCLMQ7 25/09/2014 Put 9.470 0.455 0.455 0.420 60 740 0.455
CCLRW7 25/09/2014 Call 9.700 0.015 0.015 0.000   280 0.015
CCLRV7 25/09/2014 Put 9.700 0.660 0.660 0.000   500 0.660
CCLRS9 25/09/2014 Call 9.710 0.015 0.015 0.000   426 0.015
CCLRT9 25/09/2014 Put 9.710 0.680 0.680 0.000   325 0.680
CCLPY9 25/09/2014 Call 9.960 0.005 0.005 0.000   5,749 0.005
CCLPZ9 25/09/2014 Put 9.960 0.930 0.930 0.910 10 329 0.930
CCLLC9 25/09/2014 Call 10.200 0.001 0.001 0.000   3,975 0.001
CCLLD9 25/09/2014 Put 10.200 1.170 1.170 0.000   165 1.170
CCLD27 25/09/2014 Call 10.210 0.001 0.001 0.000   0 0.001
CCLD37 25/09/2014 Put 10.210 1.160 1.160 0.000   2,261 1.160
CCLNL9 25/09/2014 Call 10.450 0.000 0.000 0.000   800 0.000
CCLNM9 25/09/2014 Put 10.450 1.420 1.420 0.000   500 1.420
CCLDM9 25/09/2014 Call 10.700 0.000 0.000 0.000   5,350 0.000
CCLDN9 25/09/2014 Put 10.700 1.670 1.670 0.000   0 1.670
CCLQC9 25/09/2014 Call 10.710 0.000 0.000 0.000   0 0.000
CCLQB9 25/09/2014 Put 10.710 1.660 1.660 0.000   1,085 1.660
CCLUT8 25/09/2014 Call 10.950 0.000 0.000 0.000   500 0.000
CCLUU8 25/09/2014 Put 10.950 1.920 1.920 0.000   27 1.920
CCLQD9 25/09/2014 Call 10.960 0.000 0.000 0.000   0 0.000
CCLQE9 25/09/2014 Put 10.960 1.910 1.910 0.000   600 1.910
CCLDU9 25/09/2014 Call 11.200 0.000 0.000 0.000   203 0.000
CCLDV9 25/09/2014 Put 11.200 2.170 2.170 0.000   321 2.170
CCLQG9 25/09/2014 Call 11.210 0.000 0.000 0.000   0 0.000
CCLQF9 25/09/2014 Put 11.210 2.165 2.165 0.000   610 2.165
CCLTB8 25/09/2014 Call 11.450 0.000 0.000 0.000   1,746 0.000
CCLTC8 25/09/2014 Put 11.450 2.420 2.420 0.000   0 2.420
CCLBY7 25/09/2014 Call 11.460 0.000 0.000 0.000   0 0.000
CCLBX7 25/09/2014 Put 11.460 2.415 2.415 0.000   270 2.415
CCLDY9 25/09/2014 Call 11.700 0.000 0.000 0.000   708 0.000
CCLDZ9 25/09/2014 Put 11.700 2.670 2.670 2.690 10 79 2.670
CCLQH9 25/09/2014 Call 11.710 0.000 0.000 0.000   20 0.000
CCLQI9 25/09/2014 Put 11.710 2.660 2.660 0.000   2,399 2.660
CCLSZ8 25/09/2014 Call 11.950 0.000 0.000 0.000   0 0.000
CCLT18 25/09/2014 Put 11.950 2.920 2.920 0.000   40 2.920
CCLDO9 25/09/2014 Call 12.190 0.000 0.000 0.000   20 0.000
CCLDP9 25/09/2014 Put 12.190 3.160 3.160 0.000   0 3.160
CCLQK9 25/09/2014 Call 12.200 0.000 0.000 0.000   116 0.000
CCLQJ9 25/09/2014 Put 12.200 3.145 3.145 0.000   140 3.145
CCLSP8 25/09/2014 Call 12.440 0.000 0.000 0.000   20 0.000
CCLSQ8 25/09/2014 Put 12.440 3.410 3.410 0.000   0 3.410
CCLQT9 25/09/2014 Call 12.450 0.000 0.000 0.000   0 0.000
CCLQU9 25/09/2014 Put 12.450 3.395 3.395 0.000   530 3.395
CCLE19 25/09/2014 Call 12.690 0.000 0.000 0.000   20 0.000
CCLE29 25/09/2014 Put 12.690 3.660 3.660 0.000   0 3.660
CCLQW9 25/09/2014 Call 12.700 0.000 0.000 0.000   0 0.000
CCLQV9 25/09/2014 Put 12.700 3.645 3.645 0.000   100 3.645
CCLT28 25/09/2014 Call 12.940 0.000 0.000 0.000   35 0.000
CCLT38 25/09/2014 Put 12.940 3.910 3.910 0.000   0 3.910
CCLBV7 25/09/2014 Call 12.950 0.000 0.000 0.000   0 0.000
CCLBW7 25/09/2014 Put 12.950 3.895 3.895 0.000   530 3.895
CCLDS9 25/09/2014 Call 13.190 0.000 0.000 0.000   70 0.000
CCLDT9 25/09/2014 Put 13.190 4.160 4.160 0.000   0 4.160
CCLSR8 25/09/2014 Call 13.440 0.000 0.000 0.000   30 0.000
CCLSS8 25/09/2014 Put 13.440 4.410 4.410 0.000   0 4.410
CCLDW9 25/09/2014 Call 13.690 0.000 0.000 0.000   46 0.000
CCLDX9 25/09/2014 Put 13.690 4.660 4.660 0.000   0 4.660
CCLT68 25/09/2014 Call 13.940 0.000 0.000 0.000   0 0.000
CCLT78 25/09/2014 Put 13.940 4.910 4.910 0.000   0 4.910
CCLDQ9 25/09/2014 Call 14.180 0.000 0.000 0.000   20 0.000
CCLDR9 25/09/2014 Put 14.180 5.150 5.150 0.000   0 5.150
CCLRO7 25/09/2014 Call 14.190 0.000 0.000 0.000   0 0.000
CCLRN7 25/09/2014 Put 14.190 5.130 5.130 5.150 16 27 5.130
CCLST8 25/09/2014 Call 14.430 0.000 0.000 0.000   15 0.000
CCLSU8 25/09/2014 Put 14.430 5.400 5.400 0.000   0 5.400
CCLGT9 25/09/2014 Call 14.680 0.000 0.000 0.000   0 0.000
CCLGU9 25/09/2014 Put 14.680 5.650 5.650 0.000   0 5.650
CCLT48 25/09/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLT58 25/09/2014 Put 14.930 5.900 5.900 0.000   0 5.900
CCLS99 25/09/2014 Call 15.440 0.000 0.000 0.000   0 0.000
CCLSA9 25/09/2014 Put 15.440 6.380 6.380 0.000   75 6.380
CCLSV8 25/09/2014 Call 15.930 0.000 0.000 0.000   20 0.000
CCLSW8 25/09/2014 Put 15.930 6.900 6.900 0.000   0 6.900
CCLUG7 30/10/2014 Call 7.250 1.820 1.820 0.000   0 1.820
CCLUH7 30/10/2014 Put 7.250 0.002 0.002 0.000   0 0.002
CCLRP7 30/10/2014 Call 7.500 1.575 1.575 0.000   0 1.575
CCLRQ7 30/10/2014 Put 7.500 0.006 0.006 0.000   0 0.006
CCLNV7 30/10/2014 Call 7.750 1.330 1.330 0.000   0 1.330
CCLNW7 30/10/2014 Put 7.750 0.015 0.015 0.000   0 0.015
CCLNP7 30/10/2014 Call 8.000 1.090 1.090 0.000   0 1.090
CCLNQ7 30/10/2014 Put 8.000 0.025 0.025 0.000   599 0.025
CCLN97 30/10/2014 Call 8.250 0.860 0.860 0.000   0 0.860
CCLNK7 30/10/2014 Put 8.250 0.045 0.045 0.040 70 100 0.045
CCLPK7 30/10/2014 Call 8.500 0.640 0.640 0.000   0 0.640
CCLPL7 30/10/2014 Put 8.500 0.070 0.070 0.000   400 0.070
CCLNX7 30/10/2014 Call 8.750 0.450 0.450 0.000   0 0.450
CCLNY7 30/10/2014 Put 8.750 0.120 0.120 0.000   318 0.120
CCLNN7 30/10/2014 Call 9.000 0.290 0.290 0.285 150 180 0.290
CCLNO7 30/10/2014 Put 9.000 0.210 0.210 0.000   605 0.210
CCLP47 30/10/2014 Call 9.250 0.170 0.170 0.160 150 3,719 0.170
CCLP57 30/10/2014 Put 9.250 0.340 0.340 0.340 620 657 0.340
CCLUE7 30/10/2014 Call 9.260 0.165 0.165 0.000   0 0.165
CCLUF7 30/10/2014 Put 9.260 0.340 0.340 0.000 30 30 0.340
CCLNR7 30/10/2014 Call 9.500 0.090 0.090 0.000   514 0.090
CCLNS7 30/10/2014 Put 9.500 0.520 0.520 0.000   980 0.520
CCLN77 30/10/2014 Call 9.750 0.045 0.045 0.000   1,137 0.045
CCLN87 30/10/2014 Put 9.750 0.740 0.740 0.000   0 0.740
CCLP87 30/10/2014 Call 10.000 0.020 0.020 0.000   450 0.020
CCLP97 30/10/2014 Put 10.000 0.975 0.975 0.000   150 0.975
CCLUC7 30/10/2014 Call 10.010 0.020 0.020 0.000   0 0.020
CCLUD7 30/10/2014 Put 10.010 0.960 0.960 0.930 25 25 0.960
CCLP27 30/10/2014 Call 10.250 0.009 0.009 0.000   30 0.009
CCLP37 30/10/2014 Put 10.250 1.220 1.220 0.000   5 1.220
CCLNT7 30/10/2014 Call 10.500 0.004 0.004 0.000   530 0.004
CCLNU7 30/10/2014 Put 10.500 1.470 1.470 0.000   0 1.470
CCLNL7 30/10/2014 Call 10.750 0.002 0.002 0.000   500 0.002
CCLNM7 30/10/2014 Put 10.750 1.720 1.720 0.000   0 1.720
CCLP67 30/10/2014 Call 11.000 0.001 0.001 0.000   0 0.001
CCLP77 30/10/2014 Put 11.000 1.970 1.970 0.000   0 1.970
CCLNZ7 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
CCLP17 30/10/2014 Put 11.250 2.220 2.220 0.000   0 2.220
CCLU27 30/10/2014 Call 11.260 0.000 0.000 0.000   0 0.000
CCLU37 30/10/2014 Put 11.260 2.195 2.195 0.000   0 2.195
CCLRJ7 30/10/2014 Call 11.500 0.000 0.000 0.000   0 0.000
CCLRK7 30/10/2014 Put 11.500 2.470 2.470 0.000   0 2.470
CCLU57 30/10/2014 Call 11.510 0.000 0.000 0.000   0 0.000
CCLU47 30/10/2014 Put 11.510 2.440 2.440 2.435 65 65 2.440
CCLTD7 30/10/2014 Call 11.760 0.000 0.000 0.000   0 0.000
CCLTE7 30/10/2014 Put 11.760 2.685 2.685 0.000   296 2.685
CCLU67 30/10/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLU77 30/10/2014 Put 12.010 2.930 2.930 0.000 20 100 2.930
CCLU97 30/10/2014 Call 12.260 0.000 0.000 0.000   0 0.000
CCLU87 30/10/2014 Put 12.260 3.175 3.175 0.000   0 3.175
CCLT97 30/10/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLTA7 30/10/2014 Put 15.510 6.410 6.410 6.380 70 150 6.410
CCLUI7 27/11/2014 Call 7.250 1.840 1.840 0.000   0 1.840
CCLUJ7 27/11/2014 Put 7.250 0.009 0.009 0.000   0 0.009
CCLRR7 27/11/2014 Call 7.500 1.600 1.600 0.000   0 1.600
CCLRS7 27/11/2014 Put 7.500 0.015 0.015 0.000   0 0.015
CCLQ37 27/11/2014 Call 7.750 1.360 1.360 0.000   0 1.360
CCLQ47 27/11/2014 Put 7.750 0.025 0.025 0.000   50 0.025
CCLQB7 27/11/2014 Call 8.000 1.130 1.130 0.000   0 1.130
CCLQC7 27/11/2014 Put 8.000 0.040 0.040 0.055 31 136 0.040
CCLPQ7 27/11/2014 Call 8.250 0.910 0.910 0.000   0 0.910
CCLPR7 27/11/2014 Put 8.250 0.065 0.065 0.000   60 0.065
CCLQ77 27/11/2014 Call 8.500 0.700 0.700 0.000   0 0.700
CCLQ87 27/11/2014 Put 8.500 0.105 0.105 0.000   0 0.105
CCLQD7 27/11/2014 Call 8.750 0.515 0.515 0.000   0 0.515
CCLQE7 27/11/2014 Put 8.750 0.165 0.165 0.000   130 0.165
CCLPU7 27/11/2014 Call 9.000 0.360 0.360 0.000   0 0.360
CCLPV7 27/11/2014 Put 9.000 0.260 0.260 0.245 30 578 0.260
CCLPW7 27/11/2014 Call 9.250 0.240 0.240 0.000   1,000 0.240
CCLPX7 27/11/2014 Put 9.250 0.390 0.390 0.000   1,075 0.390
CCLQ57 27/11/2014 Call 9.500 0.145 0.145 0.000   300 0.145
CCLQ67 27/11/2014 Put 9.500 0.555 0.555 0.000 60 120 0.555
CCLQF7 27/11/2014 Call 9.750 0.090 0.090 0.000   300 0.090
CCLQG7 27/11/2014 Put 9.750 0.760 0.760 0.000   90 0.760
CCLPO7 27/11/2014 Call 10.000 0.050 0.050 0.000   2,700 0.050
CCLPP7 27/11/2014 Put 10.000 0.985 0.985 0.000   0 0.985
CCLT27 27/11/2014 Call 10.010 0.050 0.050 0.000   0 0.050
CCLT17 27/11/2014 Put 10.010 0.965 0.965 0.000   100 0.965
CCLPY7 27/11/2014 Call 10.250 0.030 0.030 0.000   0 0.030
CCLPZ7 27/11/2014 Put 10.250 1.225 1.225 0.000   0 1.225
CCLT37 27/11/2014 Call 10.260 0.030 0.030 0.000   0 0.030
CCLT47 27/11/2014 Put 10.260 1.195 1.195 0.000   0 1.195
CCLQ17 27/11/2014 Call 10.500 0.015 0.015 0.000   1,711 0.015
CCLQ27 27/11/2014 Put 10.500 1.470 1.470 0.000   0 1.470
CCLT67 27/11/2014 Call 10.510 0.015 0.015 0.000   0 0.015
CCLT57 27/11/2014 Put 10.510 1.435 1.435 0.000   0 1.435
CCLQ97 27/11/2014 Call 10.750 0.010 0.010 0.000   600 0.010
CCLQA7 27/11/2014 Put 10.750 1.720 1.720 0.000   0 1.720
CCLUO7 27/11/2014 Call 10.760            
CCLUP7 27/11/2014 Put 10.760            
CCLPS7 27/11/2014 Call 11.000 0.005 0.005 0.000   0 0.005
CCLPT7 27/11/2014 Put 11.000 1.970 1.970 0.000   0 1.970
CCLTJ7 27/11/2014 Call 11.010 0.005 0.005 0.000   0 0.005
CCLTK7 27/11/2014 Put 11.010 1.930 1.930 0.000   0 1.930
CCLPM7 27/11/2014 Call 11.250 0.003 0.003 0.000   0 0.003
CCLPN7 27/11/2014 Put 11.250 2.220 2.220 0.000   0 2.220
CCLTF7 27/11/2014 Call 11.260 0.003 0.003 0.000   0 0.003
CCLTG7 27/11/2014 Put 11.260 2.175 2.175 0.000   0 2.175
CCLRL7 27/11/2014 Call 11.500 0.001 0.001 0.000   0 0.001
CCLRM7 27/11/2014 Put 11.500 2.470 2.470 0.000   0 2.470
CCLTI7 27/11/2014 Call 11.510 0.001 0.001 0.000   0 0.001
CCLTH7 27/11/2014 Put 11.510 2.420 2.420 0.000   0 2.420
CCLTL7 27/11/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLTM7 27/11/2014 Put 12.010 2.905 2.905 0.000   22 2.905
CCLTO7 27/11/2014 Call 13.010 0.000 0.000 0.000   0 0.000
CCLTN7 27/11/2014 Put 13.010 3.895 3.895 3.865 68 316 3.895
CCLTP7 27/11/2014 Call 14.510 0.000 0.000 0.000   0 0.000
CCLTQ7 27/11/2014 Put 14.510 5.385 5.385 5.355 40 68 5.385
CCLJU7 18/12/2014 Call 7.220 1.885 1.885 0.000   0 1.885
CCLJV7 18/12/2014 Put 7.220 0.030 0.030 0.000   0 0.030
CCLJW7 18/12/2014 Call 7.460 1.655 1.655 0.000   0 1.655
CCLJX7 18/12/2014 Put 7.460 0.035 0.035 0.000   0 0.035
CCLJY7 18/12/2014 Call 7.710 1.420 1.420 0.000   0 1.420
CCLJZ7 18/12/2014 Put 7.710 0.040 0.040 0.000   225 0.040
CCLG77 18/12/2014 Call 7.960 1.190 1.190 0.000   0 1.190
CCLG87 18/12/2014 Put 7.960 0.055 0.055 0.000   855 0.055
CCLG57 18/12/2014 Call 8.210 0.970 0.970 0.000   0 0.970
CCLG67 18/12/2014 Put 8.210 0.080 0.080 0.000   650 0.080
CCLGL7 18/12/2014 Call 8.460 0.760 0.760 0.000   0 0.760
CCLGM7 18/12/2014 Put 8.460 0.120 0.120 0.000   40 0.120
CCLGN7 18/12/2014 Call 8.710 0.575 0.575 0.000   0 0.575
CCLGO7 18/12/2014 Put 8.710 0.180 0.180 0.000   235 0.180
CCLG97 18/12/2014 Call 8.960 0.420 0.420 0.000   600 0.420
CCLGK7 18/12/2014 Put 8.960 0.270 0.270 0.000   124 0.270
CCLBT7 18/12/2014 Call 9.210 0.290 0.290 0.000   463 0.290
CCLBU7 18/12/2014 Put 9.210 0.395 0.395 0.000   526 0.395
CCLRU9 18/12/2014 Call 9.460 0.195 0.195 0.000   10 0.195
CCLRV9 18/12/2014 Put 9.460 0.550 0.550 0.000   500 0.550
CCLZO9 18/12/2014 Call 9.470 0.190 0.190 0.000   110 0.190
CCLZN9 18/12/2014 Put 9.470 0.545 0.545 0.000   600 0.545
CCLXC9 18/12/2014 Call 9.710 0.125 0.125 0.000   1,150 0.125
CCLXD9 18/12/2014 Put 9.710 0.740 0.740 0.000   125 0.740
CCLQ19 18/12/2014 Call 9.960 0.080 0.080 0.000   306 0.080
CCLQ29 18/12/2014 Put 9.960 0.955 0.955 0.000   209 0.955
CCLZL9 18/12/2014 Call 9.970 0.080 0.080 0.000   515 0.080
CCLZM9 18/12/2014 Put 9.970 0.930 0.930 0.000   810 0.930
CCLSL9 18/12/2014 Call 10.200 0.055 0.055 0.000   256 0.055
CCLSM9 18/12/2014 Put 10.200 1.180 1.180 0.000   6 1.180
CCLD47 18/12/2014 Call 10.210 0.055 0.055 0.000   0 0.055
CCLD57 18/12/2014 Put 10.210 1.145 1.145 0.000   40 1.145
CCLCZ8 18/12/2014 Call 10.450 0.035 0.035 0.000   262 0.035
CCLD18 18/12/2014 Put 10.450 1.420 1.420 0.000   75 1.420
CCLZK9 18/12/2014 Call 10.460 0.035 0.035 0.000   0 0.035
CCLZJ9 18/12/2014 Put 10.460 1.380 1.380 0.000   95 1.380
CCLSB9 18/12/2014 Call 10.700 0.025 0.025 0.000   0 0.025
CCLSC9 18/12/2014 Put 10.700 1.670 1.670 0.000   10 1.670
CCLD67 18/12/2014 Call 10.710 0.025 0.025 0.000   70 0.025
CCLD77 18/12/2014 Put 10.710 1.620 1.620 0.000   200 1.620
CCLDK8 18/12/2014 Call 10.950 0.015 0.015 0.000   750 0.015
CCLDL8 18/12/2014 Put 10.950 1.920 1.920 0.000   40 1.920
CCLZH9 18/12/2014 Call 10.960 0.015 0.015 0.000   85 0.015
CCLZI9 18/12/2014 Put 10.960 1.865 1.865 0.000   2,700 1.865
CCLSJ9 18/12/2014 Call 11.200 0.010 0.010 0.000   0 0.010
CCLSK9 18/12/2014 Put 11.200 2.170 2.170 0.000   0 2.170
CCLC47 18/12/2014 Call 11.210 0.010 0.010 0.000   0 0.010
CCLC57 18/12/2014 Put 11.210 2.110 2.110 0.000   400 2.110
CCLD28 18/12/2014 Call 11.450 0.008 0.008 0.000   70 0.008
CCLD38 18/12/2014 Put 11.450 2.420 2.420 0.000   20 2.420
CCLC37 18/12/2014 Call 11.460 0.008 0.008 0.000   0 0.008
CCLC27 18/12/2014 Put 11.460 2.355 2.355 0.000   191 2.355
CCLSD9 18/12/2014 Call 11.700 0.005 0.005 0.000   0 0.005
CCLSE9 18/12/2014 Put 11.700 2.670 2.670 0.000   0 2.670
CCLBZ7 18/12/2014 Call 11.710 0.005 0.005 0.000   0 0.005
CCLC17 18/12/2014 Put 11.710 2.600 2.600 0.000   150 2.600
CCLDM8 18/12/2014 Call 11.950 0.003 0.003 0.000   207 0.003
CCLDN8 18/12/2014 Put 11.950 2.920 2.920 0.000   20 2.920
CCLZG9 18/12/2014 Call 11.960 0.003 0.003 0.000   30 0.003
CCLZF9 18/12/2014 Put 11.960 2.845 2.845 0.000   176 2.845
CCLSH9 18/12/2014 Call 12.190 0.002 0.002 0.000   183 0.002
CCLSI9 18/12/2014 Put 12.190 3.160 3.160 0.000   0 3.160
CCLD87 18/12/2014 Call 12.200 0.002 0.002 0.000   0 0.002
CCLD97 18/12/2014 Put 12.200 3.080 3.080 0.000   135 3.080
CCLD48 18/12/2014 Call 12.440 0.001 0.001 0.000   122 0.001
CCLD58 18/12/2014 Put 12.440 3.410 3.410 0.000   0 3.410
CCLZD9 18/12/2014 Call 12.450 0.001 0.001 0.000   0 0.001
CCLZE9 18/12/2014 Put 12.450 3.325 3.325 0.000   2,200 3.325
CCLSF9 18/12/2014 Call 12.690 0.001 0.001 0.000   70 0.001
CCLSG9 18/12/2014 Put 12.690 3.660 3.660 0.000   0 3.660
CCLDL7 18/12/2014 Call 12.700 0.001 0.001 0.000   0 0.001
CCLDK7 18/12/2014 Put 12.700 3.570 3.570 0.000   20 3.570
CCLDO8 18/12/2014 Call 12.940 0.000 0.000 0.000   250 0.000
CCLDP8 18/12/2014 Put 12.940 3.910 3.910 0.000   0 3.910
CCLM87 18/12/2014 Call 12.950 0.000 0.000 0.000   0 0.000
CCLM97 18/12/2014 Put 12.950 3.820 3.820 0.000   0 3.820
CCLSN9 18/12/2014 Call 13.190 0.000 0.000 0.000   100 0.000
CCLTN9 18/12/2014 Put 13.190 4.160 4.160 0.000   0 4.160
CCLD68 18/12/2014 Call 13.440 0.000 0.000 0.000   300 0.000
CCLD78 18/12/2014 Put 13.440 4.410 4.410 0.000   0 4.410
CCLD88 18/12/2014 Call 13.940 0.000 0.000 0.000   40 0.000
CCLD98 18/12/2014 Put 13.940 4.910 4.910 0.000   0 4.910
CCLDQ8 18/12/2014 Call 14.430 0.000 0.000 0.000   40 0.000
CCLDR8 18/12/2014 Put 14.430 5.400 5.400 0.000   0 5.400
CCLE18 18/12/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLE28 18/12/2014 Put 14.930 5.900 5.900 0.000   0 5.900
CCLUK7 29/01/2015 Call 7.250 1.890 1.890 0.000   0 1.890
CCLUL7 29/01/2015 Put 7.250 0.035 0.035 0.000   0 0.035
CCLSM7 29/01/2015 Call 7.500 1.650 1.650 0.000   0 1.650
CCLSN7 29/01/2015 Put 7.500 0.040 0.040 0.000   450 0.040
CCLS67 29/01/2015 Call 7.750 1.415 1.415 0.000   0 1.415
CCLS77 29/01/2015 Put 7.750 0.055 0.055 0.000   0 0.055
CCLSW7 29/01/2015 Call 8.000 1.190 1.190 0.000   0 1.190
CCLSX7 29/01/2015 Put 8.000 0.075 0.075 0.000   0 0.075
CCLSI7 29/01/2015 Call 8.250 0.980 0.980 0.000   0 0.980
CCLSJ7 29/01/2015 Put 8.250 0.110 0.110 0.000   0 0.110
CCLSK7 29/01/2015 Call 8.500 0.785 0.785 0.000   0 0.785
CCLSL7 29/01/2015 Put 8.500 0.160 0.160 0.000   0 0.160
CCLS87 29/01/2015 Call 8.750 0.610 0.610 0.000   0 0.610
CCLS97 29/01/2015 Put 8.750 0.230 0.230 0.000   0 0.230
CCLSY7 29/01/2015 Call 9.000 0.455 0.455 0.000   0 0.455
CCLSZ7 29/01/2015 Put 9.000 0.325 0.325 0.000   100 0.325
CCLSG7 29/01/2015 Call 9.250 0.330 0.330 0.000   0 0.330
CCLSH7 29/01/2015 Put 9.250 0.450 0.450 0.000   0 0.450
CCLSC7 29/01/2015 Call 9.500 0.235 0.235 0.000   0 0.235
CCLSD7 29/01/2015 Put 9.500 0.610 0.610 0.000   0 0.610
CCLSU7 29/01/2015 Call 9.750 0.155 0.155 0.000   229 0.155
CCLSV7 29/01/2015 Put 9.750 0.795 0.795 0.000   2,330 0.795
CCLSQ7 29/01/2015 Call 10.000 0.100 0.100 0.000   0 0.100
CCLSR7 29/01/2015 Put 10.000 1.005 1.005 0.000   0 1.005
CCLSE7 29/01/2015 Call 10.250 0.070 0.070 0.000   2,330 0.070
CCLSF7 29/01/2015 Put 10.250 1.235 1.235 0.000   0 1.235
CCLSA7 29/01/2015 Call 10.500 0.050 0.050 0.000   0 0.050
CCLSB7 29/01/2015 Put 10.500 1.475 1.475 0.000   0 1.475
CCLSS7 29/01/2015 Call 10.750 0.040 0.040 0.000   0 0.040
CCLST7 29/01/2015 Put 10.750 1.720 1.720 0.000   0 1.720
CCLSO7 29/01/2015 Call 11.000 0.030 0.030 0.000   0 0.030
CCLSP7 29/01/2015 Put 11.000 1.970 1.970 0.000   0 1.970
CCLTB7 29/01/2015 Call 11.250 0.030 0.030 0.000   0 0.030
CCLTC7 29/01/2015 Put 11.250 2.220 2.220 0.000   0 2.220
CCLTV7 29/01/2015 Call 11.500 0.020 0.020 0.000   0 0.020
CCLTW7 29/01/2015 Put 11.500 2.470 2.470 0.000   0 2.470
CCLMT7 26/03/2015 Call 0.010 8.880 8.880 0.000   5,613 8.880
CCLK57 26/03/2015 Call 7.250 1.905 1.905 0.000   0 1.905
CCLK67 26/03/2015 Put 7.250 0.055 0.055 0.000   0 0.055
CCLK37 26/03/2015 Call 7.500 1.670 1.670 0.000   0 1.670
CCLK47 26/03/2015 Put 7.500 0.075 0.075 0.000   30 0.075
CCLK17 26/03/2015 Call 7.750 1.445 1.445 0.000   0 1.445
CCLK27 26/03/2015 Put 7.750 0.105 0.105 0.000   0 0.105
CCLGV7 26/03/2015 Call 8.000 1.230 1.230 0.000   0 1.230
CCLGW7 26/03/2015 Put 8.000 0.145 0.145 0.000   75 0.145
CCLGP7 26/03/2015 Call 8.250 1.025 1.025 0.000   0 1.025
CCLGQ7 26/03/2015 Put 8.250 0.200 0.200 0.000   0 0.200
CCLGT7 26/03/2015 Call 8.500 0.840 0.840 0.000   300 0.840
CCLGU7 26/03/2015 Put 8.500 0.275 0.275 0.000   300 0.275
CCLGR7 26/03/2015 Call 8.750 0.670 0.670 0.000   0 0.670
CCLGS7 26/03/2015 Put 8.750 0.370 0.370 0.000   0 0.370
CCLXV9 26/03/2015 Call 9.000 0.525 0.525 0.000   482 0.525
CCLXW9 26/03/2015 Put 9.000 0.485 0.485 0.000   580 0.485
CCLKZ7 26/03/2015 Call 9.010 0.430 0.430 0.000   0 0.430
CCLL17 26/03/2015 Put 9.010 0.485 0.485 0.000   0 0.485
CCLDM7 26/03/2015 Call 9.250 0.400 0.400 0.000   570 0.400
CCLDN7 26/03/2015 Put 9.250 0.620 0.620 0.000   439 0.620
CCLL37 26/03/2015 Call 9.260 0.325 0.325 0.000   110 0.325
CCLL27 26/03/2015 Put 9.260 0.620 0.620 0.000   1,200 0.620
CCLRW9 26/03/2015 Call 9.500 0.300 0.300 0.000   562 0.300
CCLRX9 26/03/2015 Put 9.500 0.775 0.775 0.000   110 0.775
CCLL47 26/03/2015 Call 9.510 0.240 0.240 0.000   0 0.240
CCLL57 26/03/2015 Put 9.510 0.770 0.770 0.000   0 0.770
CCLCR7 26/03/2015 Call 9.750 0.215 0.215 0.000   650 0.215
CCLCS7 26/03/2015 Put 9.750 0.955 0.955 0.000   200 0.955
CCLL77 26/03/2015 Call 9.760 0.175 0.175 0.000   0 0.175
CCLL67 26/03/2015 Put 9.760 0.950 0.950 0.000   50 0.950
CCLPW9 26/03/2015 Call 9.980 0.160 0.160 0.000   408 0.160
CCLPX9 26/03/2015 Put 9.980 1.140 1.140 0.000   374 1.140
CCLL87 26/03/2015 Call 9.990 0.130 0.130 0.000   0 0.130
CCLL97 26/03/2015 Put 9.990 1.130 1.130 0.000   60 1.130
CCLCJ7 26/03/2015 Call 10.250 0.110 0.110 0.000   604 0.110
CCLCK7 26/03/2015 Put 10.250 1.375 1.375 0.000   10 1.375
CCLTU7 26/03/2015 Call 10.260 0.090 0.090 0.000   0 0.090
CCLTT7 26/03/2015 Put 10.260 1.365 1.365 0.000 200 200 1.365
CCLNN9 26/03/2015 Call 10.480 0.080 0.080 0.000   0 0.080
CCLNO9 26/03/2015 Put 10.480 1.590 1.590 0.000   60 1.590
CCLDX7 26/03/2015 Call 10.490 0.065 0.065 0.000   0 0.065
CCLDW7 26/03/2015 Put 10.490 1.580 1.580 0.000   0 1.580
CCLCP7 26/03/2015 Call 10.750 0.060 0.060 0.000   0 0.060
CCLCQ7 26/03/2015 Put 10.750 1.850 1.850 0.000   50 1.850
CCLDU7 26/03/2015 Call 10.760 0.050 0.050 0.000   0 0.050
CCLDV7 26/03/2015 Put 10.760 1.840 1.840 0.000   0 1.840
CCLMY9 26/03/2015 Call 10.980 0.045 0.045 0.000   300 0.045
CCLMZ9 26/03/2015 Put 10.980 2.075 2.075 0.000   0 2.075
CCLDT7 26/03/2015 Call 10.990 0.040 0.040 0.000   0 0.040
CCLDS7 26/03/2015 Put 10.990 2.060 2.060 0.000   130 2.060
CCLCL7 26/03/2015 Call 11.250 0.040 0.040 0.000   150 0.040
CCLCM7 26/03/2015 Put 11.250 2.340 2.340 0.000   0 2.340
CCLDQ7 26/03/2015 Call 11.260 0.035 0.035 0.000   0 0.035
CCLDR7 26/03/2015 Put 11.260 2.325 2.325 0.000   175 2.325
CCLN19 26/03/2015 Call 11.480 0.035 0.035 0.000   40 0.035
CCLN29 26/03/2015 Put 11.480 2.565 2.565 0.000   1,088 2.565
CCLDP7 26/03/2015 Call 11.490 0.030 0.030 0.000   0 0.030
CCLDO7 26/03/2015 Put 11.490 2.550 2.550 0.000   40 2.550
CCLCH7 26/03/2015 Call 11.750 0.030 0.030 0.000   0 0.030
CCLCI7 26/03/2015 Put 11.750 2.830 2.830 0.000   0 2.830
CCLKY7 26/03/2015 Call 11.760 0.025 0.025 0.000   0 0.025
CCLKX7 26/03/2015 Put 11.760 2.815 2.815 0.000   401 2.815
CCLMW9 26/03/2015 Call 11.980 0.025 0.025 0.000   0 0.025
CCLMX9 26/03/2015 Put 11.980 3.055 3.055 0.000   0 3.055
CCLCN7 26/03/2015 Call 12.250 0.020 0.020 0.000   19 0.020
CCLCO7 26/03/2015 Put 12.250 3.325 3.325 0.000   0 3.325
CCLLG9 26/03/2015 Call 12.470 0.015 0.015 0.000   0 0.015
CCLLH9 26/03/2015 Put 12.470 3.540 3.540 0.000   0 3.540
CCLCF7 26/03/2015 Call 12.750 0.015 0.015 0.000   0 0.015
CCLCG7 26/03/2015 Put 12.750 3.815 3.815 0.000   0 3.815
CCLLM7 26/03/2015 Call 12.760 0.010 0.010 0.000   0 0.010
CCLLN7 26/03/2015 Put 12.760 3.800 3.800 0.000   226 3.800
CCLL69 26/03/2015 Call 12.970 0.010 0.010 0.000   0 0.010
CCLL79 26/03/2015 Put 12.970 4.035 4.035 0.000   0 4.035
CCLM67 26/03/2015 Call 12.980 0.009 0.009 0.000   0 0.009
CCLM77 26/03/2015 Put 12.980 4.020 4.020 0.000   0 4.020
CCLE37 26/03/2015 Call 13.250 0.007 0.007 0.000   0 0.007
CCLE47 26/03/2015 Put 13.250 4.310 4.310 0.000   53 4.310
CCLK97 25/06/2015 Call 6.970 2.185 2.185 0.000   0 2.185
CCLKA7 25/06/2015 Put 6.970 0.075 0.075 0.000   0 0.075
CCLUM7 25/06/2015 Call 7.220 1.955 1.955 0.000   0 1.955
CCLUN7 25/06/2015 Put 7.220 0.095 0.095 0.000   0 0.095
CCLK77 25/06/2015 Call 7.460 1.740 1.740 0.000   0 1.740
CCLK87 25/06/2015 Put 7.460 0.125 0.125 0.000   0 0.125
CCLQT7 25/06/2015 Call 7.710 1.525 1.525 0.000   0 1.525
CCLQU7 25/06/2015 Put 7.710 0.160 0.160 0.000   150 0.160
CCLGZ7 25/06/2015 Call 7.960 1.325 1.325 0.000   0 1.325
CCLI17 25/06/2015 Put 7.960 0.205 0.205 0.000   0 0.205
CCLQH7 25/06/2015 Call 8.210 1.140 1.140 0.000   0 1.140
CCLQI7 25/06/2015 Put 8.210 0.260 0.260 0.250 30 180 0.260
CCLGX7 25/06/2015 Call 8.460 0.975 0.975 1.015 15 5,043 0.975
CCLGY7 25/06/2015 Put 8.460 0.335 0.335 0.000   30 0.335
CCLQV7 25/06/2015 Call 8.710 0.820 0.820 0.000   0 0.820
CCLQW7 25/06/2015 Put 8.710 0.425 0.425 0.000   0 0.425
CCLYB9 25/06/2015 Call 8.960 0.675 0.675 0.000   0 0.675
CCLYC9 25/06/2015 Put 8.960 0.530 0.530 0.000   20 0.530
CCLQJ7 25/06/2015 Call 9.210 0.545 0.545 0.565 266 200 0.545
CCLQK7 25/06/2015 Put 9.210 0.660 0.660 0.000   1,000 0.660
CCLRY9 25/06/2015 Call 9.460 0.430 0.430 0.000   0 0.430
CCLRZ9 25/06/2015 Put 9.460 0.800 0.800 0.000   1,030 0.800
CCLQR7 25/06/2015 Call 9.710 0.330 0.330 0.000   1,000 0.330
CCLQS7 25/06/2015 Put 9.710 0.965 0.965 0.000   10 0.965
CCLQ39 25/06/2015 Call 9.960 0.250 0.250 0.000   0 0.250
CCLQ49 25/06/2015 Put 9.960 1.150 1.150 0.000   45 1.150
CCLQL7 25/06/2015 Call 10.200 0.195 0.195 0.000   0 0.195
CCLQM7 25/06/2015 Put 10.200 1.345 1.345 0.000   0 1.345
CCLNP9 25/06/2015 Call 10.450 0.145 0.145 0.000   0 0.145
CCLNQ9 25/06/2015 Put 10.450 1.565 1.565 0.000   0 1.565
CCLQP7 25/06/2015 Call 10.700 0.110 0.110 0.000   0 0.110
CCLQQ7 25/06/2015 Put 10.700 1.800 1.800 0.000   0 1.800
CCLK48 25/06/2015 Call 10.950 0.085 0.085 0.000   0 0.085
CCLK58 25/06/2015 Put 10.950 2.045 2.045 0.000   10 2.045
CCLQN7 25/06/2015 Call 11.200 0.065 0.065 0.000   0 0.065
CCLQO7 25/06/2015 Put 11.200 2.290 2.290 0.000   0 2.290
CCLJM8 25/06/2015 Call 11.450 0.050 0.050 0.000   0 0.050
CCLJN8 25/06/2015 Put 11.450 2.535 2.535 0.000   0 2.535
CCLJO8 25/06/2015 Call 11.950 0.030 0.030 0.000   0 0.030
CCLJP8 25/06/2015 Put 11.950 3.030 3.030 0.000   54 3.030
CCLJW8 25/06/2015 Call 12.440 0.015 0.015 0.000   0 0.015
CCLJX8 25/06/2015 Put 12.440 3.510 3.510 0.000   25 3.510
CCLJQ8 25/06/2015 Call 12.940 0.009 0.009 0.000   0 0.009
CCLJR8 25/06/2015 Put 12.940 4.005 4.005 0.000   0 4.005
CCLJI8 25/06/2015 Call 13.440 0.005 0.005 0.000   0 0.005
CCLJJ8 25/06/2015 Put 13.440 4.500 4.500 0.000   0 4.500
CCLKB7 24/09/2015 Call 7.000 2.145 2.145 0.000   0 2.145
CCLKC7 24/09/2015 Put 7.000 0.100 0.100 0.100 100 100 0.100
CCLI47 24/09/2015 Call 7.500 1.705 1.705 0.000   0 1.705
CCLI57 24/09/2015 Put 7.500 0.195 0.195 0.000   0 0.195
CCLI67 24/09/2015 Call 8.000 1.310 1.310 0.000   0 1.310
CCLI77 24/09/2015 Put 8.000 0.335 0.335 0.000   0 0.335
CCLI27 24/09/2015 Call 8.500 0.975 0.975 0.000   0 0.975
CCLI37 24/09/2015 Put 8.500 0.535 0.535 0.000   30 0.535
CCLXY9 24/09/2015 Call 9.000 0.710 0.710 0.000   60 0.710
CCLXZ9 24/09/2015 Put 9.000 0.795 0.795 0.000   0 0.795
CCLS19 24/09/2015 Call 9.500 0.500 0.500 0.000   0 0.500
CCLS29 24/09/2015 Put 9.500 1.115 1.115 0.000   60 1.115
CCLEQ9 24/09/2015 Call 10.000 0.345 0.345 0.000   0 0.345
CCLER9 24/09/2015 Put 10.000 1.475 1.475 0.000   30 1.475
CCLEG9 24/09/2015 Call 10.500 0.235 0.235 0.000   0 0.235
CCLEH9 24/09/2015 Put 10.500 1.875 1.875 0.000   0 1.875
CCLEO9 24/09/2015 Call 11.000 0.155 0.155 0.000   0 0.155
CCLEP9 24/09/2015 Put 11.000 2.300 2.300 0.000   0 2.300
CCLE99 24/09/2015 Call 11.500 0.100 0.100 0.000   0 0.100
CCLEF9 24/09/2015 Put 11.500 2.740 2.740 0.000   0 2.740
CCLE59 24/09/2015 Call 12.000 0.065 0.065 0.000   0 0.065
CCLE69 24/09/2015 Put 12.000 3.195 3.195 0.000   1,095 3.195
CCLEM9 24/09/2015 Call 12.500 0.040 0.040 0.000   10 0.040
CCLEN9 24/09/2015 Put 12.500 3.665 3.665 0.000   0 3.665
CCLE39 24/09/2015 Call 13.000 0.025 0.025 0.000   0 0.025
CCLE49 24/09/2015 Put 13.000 4.135 4.135 0.000   0 4.135
CCLEI9 24/09/2015 Call 13.500 0.015 0.015 0.000   0 0.015
CCLEJ9 24/09/2015 Put 13.500 4.615 4.615 0.000   0 4.615
CCLT77 17/12/2015 Call 6.970 2.160 2.160 0.000   0 2.160
CCLT87 17/12/2015 Put 6.970 0.010 0.010 0.000   0 0.010
CCLR87 17/12/2015 Call 7.460 1.705 1.705 0.000   0 1.705
CCLR97 17/12/2015 Put 7.460 0.045 0.045 0.000   0 0.045
CCLR47 17/12/2015 Call 7.960 1.285 1.285 0.000   0 1.285
CCLR57 17/12/2015 Put 7.960 0.135 0.135 0.000   0 0.135
CCLRF7 17/12/2015 Call 8.460 0.935 0.935 0.000   0 0.935
CCLRG7 17/12/2015 Put 8.460 0.295 0.295 0.000   0 0.295
CCLR27 17/12/2015 Call 8.960 0.650 0.650 0.000   0 0.650
CCLR37 17/12/2015 Put 8.960 0.540 0.540 0.000   0 0.540
CCLS39 17/12/2015 Call 9.460 0.440 0.440 0.000   0 0.440
CCLS49 17/12/2015 Put 9.460 0.870 0.870 0.000   70 0.870
CCLQ59 17/12/2015 Call 9.960 0.290 0.290 0.000   0 0.290
CCLQ69 17/12/2015 Put 9.960 1.260 1.260 0.000   45 1.260
CCLQZ7 17/12/2015 Call 10.450 0.185 0.185 0.000   0 0.185
CCLR17 17/12/2015 Put 10.450 1.685 1.685 0.000   0 1.685
CCLR67 17/12/2015 Call 10.950 0.115 0.115 0.000   0 0.115
CCLR77 17/12/2015 Put 10.950 2.145 2.145 0.000   0 2.145
CCLQX7 17/12/2015 Call 11.450 0.065 0.065 0.000   0 0.065
CCLQY7 17/12/2015 Put 11.450 2.615 2.615 0.000   0 2.615
CCLTX7 17/12/2015 Call 11.950 0.040 0.040 0.000   0 0.040
CCLTY7 17/12/2015 Put 11.950 3.095 3.095 0.000   0 3.095
CCLYK8 17/12/2015 Call 12.440 0.020 0.020 0.000   9 0.020
CCLYL8 17/12/2015 Put 12.440 3.570 3.570 0.000   0 3.570
CCLY19 23/06/2016 Call 9.000 0.915 0.915 0.000   0 0.915
CCLY29 23/06/2016 Put 9.000 0.915 0.915 0.000   260 0.915
CCLS59 23/06/2016 Call 9.500 0.725 0.725 0.000   0 0.725
CCLS69 23/06/2016 Put 9.500 1.270 1.270 0.000   20 1.270
CCLV89 22/12/2016 Call 10.000 0.475 0.475 0.000   85 0.475
CCLV99 22/12/2016 Put 10.000 1.775 1.775 0.000   0 1.775
CCLMX7 22/12/2016 Call 10.500 0.375 0.375 0.000   0 0.375
CCLMW7 22/12/2016 Put 10.500 2.155 2.155 0.000   0 2.155
CCLMY7 22/12/2016 Call 11.000 0.295 0.295 0.000   0 0.295
CCLMZ7 22/12/2016 Put 11.000 2.560 2.560 0.000   0 2.560
CCLVC9 22/12/2016 Call 14.500 0.070 0.070 0.000   100 0.070
CCLVN9 22/12/2016 Put 14.500 5.705 5.705 0.000   0 5.705

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.