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 9.150 Up 0.080 9.150 9.160 9.120 9.170 9.030 7,714,729 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CCLYZ7 27/11/2014 Call 6.750 2.415 2.415 0.000   0 2.345
CCLZ17 27/11/2014 Put 6.750 0.001 0.001 0.000   0 0.001
CCLYA7 27/11/2014 Call 7.000 2.165 2.165 0.000   0 2.095
CCLYB7 27/11/2014 Put 7.000 0.002 0.002 0.000   0 0.001
CCLUI7 27/11/2014 Call 7.250 1.915 1.915 0.000   0 1.850
CCLUJ7 27/11/2014 Put 7.250 0.004 0.004 0.000   0 0.003
CCLRR7 27/11/2014 Call 7.500 1.665 1.665 0.000   294 1.600
CCLRS7 27/11/2014 Put 7.500 0.007 0.007 0.000   100 0.007
CCLQ37 27/11/2014 Call 7.750 1.415 1.415 0.000   0 1.360
CCLQ47 27/11/2014 Put 7.750 0.010 0.010 0.000   55 0.015
CCLQB7 27/11/2014 Call 8.000 1.170 1.170 0.000   299 1.120
CCLQC7 27/11/2014 Put 8.000 0.015 0.015 0.000   493 0.020
CCLPQ7 27/11/2014 Call 8.250 0.925 0.925 0.000   0 0.885
CCLPR7 27/11/2014 Put 8.250 0.020 0.020 0.000   540 0.030
CCLQ77 27/11/2014 Call 8.500 0.685 0.685 0.000   120 0.665
CCLQ87 27/11/2014 Put 8.500 0.030 0.030 0.000   916 0.050
CCLZQ7 27/11/2014 Call 8.510 0.675 0.675 0.000   0 0.655
CCLZR7 27/11/2014 Put 8.510 0.035 0.035 0.000   100 0.050
CCLQD7 27/11/2014 Call 8.750 0.465 0.465 0.000   1,019 0.460
CCLQE7 27/11/2014 Put 8.750 0.055 0.055 0.100 50 854 0.085
CCLZP7 27/11/2014 Call 8.760 0.455 0.455 0.000   0 0.450
CCLZO7 27/11/2014 Put 8.760 0.055 0.055 0.000   0 0.090
CCLPU7 27/11/2014 Call 9.000 0.275 0.275 0.250 5 1,159 0.285
CCLPV7 27/11/2014 Put 9.000 0.110 0.110 0.000   1,333 0.160
CCLW77 27/11/2014 Call 9.010 0.270 0.270 0.000   20 0.280
CCLW67 27/11/2014 Put 9.010 0.110 0.110 0.000   1,034 0.160
CCLPW7 27/11/2014 Call 9.250 0.140 0.140 0.140 80 2,808 0.155
CCLPX7 27/11/2014 Put 9.250 0.215 0.215 0.000   1,075 0.280
CCLVZ7 27/11/2014 Call 9.260 0.135 0.135 0.000   0 0.150
CCLW17 27/11/2014 Put 9.260 0.220 0.220 0.000   950 0.285
CCLQ57 27/11/2014 Call 9.500 0.060 0.060 0.000   3,460 0.075
CCLQ67 27/11/2014 Put 9.500 0.385 0.385 0.000   444 0.465
CCLW37 27/11/2014 Call 9.510 0.055 0.055 0.000   106 0.070
CCLW27 27/11/2014 Put 9.510 0.385 0.385 0.000   295 0.470
CCLQF7 27/11/2014 Call 9.750 0.020 0.020 0.025 60 800 0.030
CCLQG7 27/11/2014 Put 9.750 0.605 0.605 0.000   90 0.685
CCLW47 27/11/2014 Call 9.760 0.020 0.020 0.000   0 0.030
CCLW57 27/11/2014 Put 9.760 0.605 0.605 0.000   100 0.690
CCLPO7 27/11/2014 Call 10.000 0.006 0.006 0.000   3,294 0.010
CCLPP7 27/11/2014 Put 10.000 0.850 0.850 0.000   0 0.930
CCLT27 27/11/2014 Call 10.010 0.006 0.006 0.000   0 0.010
CCLT17 27/11/2014 Put 10.010 0.845 0.845 0.000   190 0.925
CCLPY7 27/11/2014 Call 10.250 0.002 0.002 0.000   0 0.003
CCLPZ7 27/11/2014 Put 10.250 1.100 1.100 0.000   0 1.180
CCLT37 27/11/2014 Call 10.260 0.002 0.002 0.000   0 0.003
CCLT47 27/11/2014 Put 10.260 1.090 1.090 0.000   0 1.170
CCLQ17 27/11/2014 Call 10.500 0.000 0.000 0.000   1,711 0.001
CCLQ27 27/11/2014 Put 10.500 1.350 1.350 0.000   0 1.430
CCLT67 27/11/2014 Call 10.510 0.000 0.000 0.000   0 0.001
CCLT57 27/11/2014 Put 10.510 1.340 1.340 0.000   240 1.420
CCLQ97 27/11/2014 Call 10.750 0.000 0.000 0.000   600 0.000
CCLQA7 27/11/2014 Put 10.750 1.600 1.600 0.000   0 1.680
CCLUO7 27/11/2014 Call 10.760 0.000 0.000 0.000   0 0.000
CCLUP7 27/11/2014 Put 10.760 1.590 1.590 0.000   80 1.670
CCLPS7 27/11/2014 Call 11.000 0.000 0.000 0.000   0 0.000
CCLPT7 27/11/2014 Put 11.000 1.850 1.850 0.000   0 1.930
CCLTJ7 27/11/2014 Call 11.010 0.000 0.000 0.000   0 0.000
CCLTK7 27/11/2014 Put 11.010 1.840 1.840 0.000   0 1.920
CCLPM7 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.000
CCLPN7 27/11/2014 Put 11.250 2.100 2.100 0.000   0 2.180
CCLTF7 27/11/2014 Call 11.260 0.000 0.000 0.000   0 0.000
CCLTG7 27/11/2014 Put 11.260 2.090 2.090 0.000   0 2.170
CCLRL7 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
CCLRM7 27/11/2014 Put 11.500 2.350 2.350 0.000   0 2.430
CCLTI7 27/11/2014 Call 11.510 0.000 0.000 0.000   0 0.000
CCLTH7 27/11/2014 Put 11.510 2.340 2.340 0.000   80 2.420
CCLZS7 27/11/2014 Call 11.760 0.000 0.000 0.000   0 0.000
CCLZT7 27/11/2014 Put 11.760 2.590 2.590 0.000   34 2.665
CCLTL7 27/11/2014 Call 12.010 0.000 0.000 0.000   0 0.000
CCLTM7 27/11/2014 Put 12.010 2.840 2.840 0.000   97 2.915
CCLTO7 27/11/2014 Call 13.010 0.000 0.000 0.000   0 0.000
CCLTN7 27/11/2014 Put 13.010 3.835 3.835 3.850 13 239 3.915
CCLTP7 27/11/2014 Call 14.510 0.000 0.000 0.000   0 0.000
CCLTQ7 27/11/2014 Put 14.510 5.335 5.335 5.350 2 420 5.410
CCLUS7 27/11/2014 Call 15.010 0.000 0.000 0.000   0 0.000
CCLUT7 27/11/2014 Put 15.010 5.830 5.830 0.000   48 5.910
CCLWE7 27/11/2014 Call 15.510 0.000 0.000 0.000   0 0.000
CCLWF7 27/11/2014 Put 15.510 6.330 6.330 0.000   321 6.410
CCLZ27 18/12/2014 Call 6.720 2.455 2.455 0.000   0 2.385
CCLZ37 18/12/2014 Put 6.720 0.002 0.002 0.000   0 0.000
CCLYI7 18/12/2014 Call 6.970 2.205 2.205 0.000   0 2.140
CCLYJ7 18/12/2014 Put 6.970 0.005 0.005 0.000   0 0.001
CCLJU7 18/12/2014 Call 7.220 1.960 1.960 0.000   104 1.895
CCLJV7 18/12/2014 Put 7.220 0.009 0.009 0.000   449 0.003
CCLJW7 18/12/2014 Call 7.460 1.720 1.720 0.000   0 1.660
CCLJX7 18/12/2014 Put 7.460 0.015 0.015 0.000   0 0.007
CCLJY7 18/12/2014 Call 7.710 1.475 1.475 0.000   150 1.415
CCLJZ7 18/12/2014 Put 7.710 0.020 0.020 0.000   225 0.015
CCLG77 18/12/2014 Call 7.960 1.235 1.235 1.245 448 0 1.180
CCLG87 18/12/2014 Put 7.960 0.030 0.030 0.000   3,135 0.025
CCLG57 18/12/2014 Call 8.210 1.000 1.000 0.000   150 0.950
CCLG67 18/12/2014 Put 8.210 0.040 0.040 0.000   1,800 0.050
CCLGL7 18/12/2014 Call 8.460 0.775 0.775 0.000   0 0.735
CCLGM7 18/12/2014 Put 8.460 0.065 0.065 0.000   210 0.080
CCLZU7 18/12/2014 Call 8.470 0.770 0.770 0.000   0 0.725
CCLZV7 18/12/2014 Put 8.470 0.065 0.065 0.000   30 0.080
CCLGN7 18/12/2014 Call 8.710 0.570 0.570 0.000   307 0.535
CCLGO7 18/12/2014 Put 8.710 0.100 0.100 0.100 40 310 0.130
CCLG97 18/12/2014 Call 8.960 0.390 0.390 0.380 34 1,175 0.370
CCLGK7 18/12/2014 Put 8.960 0.165 0.165 0.000   1,224 0.210
CCLBT7 18/12/2014 Call 9.210 0.250 0.250 0.210 1,187 601 0.235
CCLBU7 18/12/2014 Put 9.210 0.270 0.270 0.000   725 0.325
CCLRU9 18/12/2014 Call 9.460 0.145 0.145 0.120 20 1,003 0.140
CCLRV9 18/12/2014 Put 9.460 0.415 0.415 0.000   600 0.475
CCLZO9 18/12/2014 Call 9.470 0.140 0.140 0.130 30 110 0.135
CCLZN9 18/12/2014 Put 9.470 0.420 0.420 0.000   730 0.475
CCLXC9 18/12/2014 Call 9.710 0.080 0.080 0.075 80 1,150 0.075
CCLXD9 18/12/2014 Put 9.710 0.605 0.605 0.000   160 0.670
CCLQ19 18/12/2014 Call 9.960 0.040 0.040 0.000   306 0.040
CCLQ29 18/12/2014 Put 9.960 0.825 0.825 0.000   209 0.895
CCLZL9 18/12/2014 Call 9.970 0.040 0.040 0.000   515 0.040
CCLZM9 18/12/2014 Put 9.970 0.820 0.820 0.000   810 0.885
CCLSL9 18/12/2014 Call 10.200 0.020 0.020 0.000   456 0.020
CCLSM9 18/12/2014 Put 10.200 1.055 1.055 0.000   6 1.130
CCLD47 18/12/2014 Call 10.210 0.020 0.020 0.000   0 0.020
CCLD57 18/12/2014 Put 10.210 1.045 1.045 0.000   40 1.110
CCLCZ8 18/12/2014 Call 10.450 0.010 0.010 0.000   262 0.010
CCLD18 18/12/2014 Put 10.450 1.300 1.300 0.000   20 1.380
CCLZK9 18/12/2014 Call 10.460 0.010 0.010 0.000   0 0.010
CCLZJ9 18/12/2014 Put 10.460 1.285 1.285 0.000   215 1.355
CCLSB9 18/12/2014 Call 10.700 0.004 0.004 0.000   0 0.005
CCLSC9 18/12/2014 Put 10.700 1.550 1.550 0.000   0 1.630
CCLD67 18/12/2014 Call 10.710 0.004 0.004 0.000   70 0.005
CCLD77 18/12/2014 Put 10.710 1.530 1.530 0.000   300 1.605
CCLDK8 18/12/2014 Call 10.950 0.002 0.002 0.000   750 0.002
CCLDL8 18/12/2014 Put 10.950 1.800 1.800 0.000   0 1.880
CCLZH9 18/12/2014 Call 10.960 0.002 0.002 0.000   85 0.003
CCLZI9 18/12/2014 Put 10.960 1.780 1.780 0.000   2,533 1.855
CCLSJ9 18/12/2014 Call 11.200 0.001 0.001 0.000   0 0.001
CCLSK9 18/12/2014 Put 11.200 2.050 2.050 0.000   0 2.130
CCLC47 18/12/2014 Call 11.210 0.001 0.001 0.000   0 0.001
CCLC57 18/12/2014 Put 11.210 2.025 2.025 0.000   340 2.105
CCLD28 18/12/2014 Call 11.450 0.000 0.000 0.000   70 0.001
CCLD38 18/12/2014 Put 11.450 2.300 2.300 0.000   20 2.380
CCLC37 18/12/2014 Call 11.460 0.000 0.000 0.000   0 0.001
CCLC27 18/12/2014 Put 11.460 2.275 2.275 2.300 106 221 2.355
CCLSD9 18/12/2014 Call 11.700 0.000 0.000 0.000   0 0.000
CCLSE9 18/12/2014 Put 11.700 2.550 2.550 0.000   0 2.630
CCLBZ7 18/12/2014 Call 11.710 0.000 0.000 0.000   0 0.000
CCLC17 18/12/2014 Put 11.710 2.520 2.520 0.000   395 2.605
CCLDM8 18/12/2014 Call 11.950 0.000 0.000 0.000   207 0.000
CCLDN8 18/12/2014 Put 11.950 2.800 2.800 0.000   20 2.880
CCLZG9 18/12/2014 Call 11.960 0.000 0.000 0.000   30 0.000
CCLZF9 18/12/2014 Put 11.960 2.770 2.770 0.000   176 2.860
CCLSH9 18/12/2014 Call 12.190 0.000 0.000 0.000   183 0.000
CCLSI9 18/12/2014 Put 12.190 3.040 3.040 0.000   0 3.120
CCLD87 18/12/2014 Call 12.200 0.000 0.000 0.000   0 0.000
CCLD97 18/12/2014 Put 12.200 3.010 3.010 0.000   135 3.100
CCLD48 18/12/2014 Call 12.440 0.000 0.000 0.000   122 0.000
CCLD58 18/12/2014 Put 12.440 3.290 3.290 0.000   0 3.370
CCLZD9 18/12/2014 Call 12.450 0.000 0.000 0.000   0 0.000
CCLZE9 18/12/2014 Put 12.450 3.255 3.255 0.000   2,238 3.350
CCLSF9 18/12/2014 Call 12.690 0.000 0.000 0.000   70 0.000
CCLSG9 18/12/2014 Put 12.690 3.540 3.540 0.000   0 3.625
CCLDL7 18/12/2014 Call 12.700 0.000 0.000 0.000   0 0.000
CCLDK7 18/12/2014 Put 12.700 3.505 3.505 0.000   20 3.605
CCLDO8 18/12/2014 Call 12.940 0.000 0.000 0.000   250 0.000
CCLDP8 18/12/2014 Put 12.940 3.790 3.790 0.000   0 3.875
CCLM87 18/12/2014 Call 12.950 0.000 0.000 0.000   0 0.000
CCLM97 18/12/2014 Put 12.950 3.755 3.755 0.000   90 3.855
CCLSN9 18/12/2014 Call 13.190 0.000 0.000 0.000   100 0.000
CCLTN9 18/12/2014 Put 13.190 4.040 4.040 0.000   0 4.125
CCLD68 18/12/2014 Call 13.440 0.000 0.000 0.000   300 0.000
CCLD78 18/12/2014 Put 13.440 4.290 4.290 0.000   0 4.375
CCLD88 18/12/2014 Call 13.940 0.000 0.000 0.000   40 0.000
CCLD98 18/12/2014 Put 13.940 4.790 4.790 0.000   0 4.870
CCLDQ8 18/12/2014 Call 14.430 0.000 0.000 0.000   40 0.000
CCLDR8 18/12/2014 Put 14.430 5.280 5.280 0.000   0 5.360
CCLE18 18/12/2014 Call 14.930 0.000 0.000 0.000   20 0.000
CCLE28 18/12/2014 Put 14.930 5.780 5.780 0.000   0 5.860
CCLZN7 18/12/2014 Call 15.450 0.000 0.000 0.000   0 0.000
CCLZM7 18/12/2014 Put 15.450 6.245 6.245 0.000   0 6.330
CCLZK7 18/12/2014 Call 15.700 0.000 0.000 0.000   0 0.000
CCLZL7 18/12/2014 Put 15.700 6.495 6.495 0.000   12 6.575
CCLZJ7 18/12/2014 Call 15.950 0.000 0.000 0.000   0 0.000
CCLZI7 18/12/2014 Put 15.950 6.745 6.745 0.000   0 6.825
CCLZ47 29/01/2015 Call 6.750 2.450 2.450 0.000   0 2.385
CCLZ57 29/01/2015 Put 6.750 0.005 0.005 0.000   300 0.004
CCLYC7 29/01/2015 Call 7.000 2.200 2.200 0.000   0 2.135
CCLYD7 29/01/2015 Put 7.000 0.009 0.009 0.000   300 0.007
CCLUK7 29/01/2015 Call 7.250 1.955 1.955 0.000   0 1.890
CCLUL7 29/01/2015 Put 7.250 0.015 0.015 0.000   70 0.010
CCLSM7 29/01/2015 Call 7.500 1.710 1.710 0.000   0 1.650
CCLSN7 29/01/2015 Put 7.500 0.020 0.020 0.000   450 0.020
CCLS67 29/01/2015 Call 7.750 1.465 1.465 0.000   0 1.415
CCLS77 29/01/2015 Put 7.750 0.030 0.030 0.000   0 0.030
CCLSW7 29/01/2015 Call 8.000 1.230 1.230 0.000   0 1.185
CCLSX7 29/01/2015 Put 8.000 0.040 0.040 0.000   0 0.045
CCLSI7 29/01/2015 Call 8.250 1.000 1.000 0.000   0 0.965
CCLSJ7 29/01/2015 Put 8.250 0.055 0.055 0.000   0 0.070
CCLSK7 29/01/2015 Call 8.500 0.780 0.780 0.000   0 0.760
CCLSL7 29/01/2015 Put 8.500 0.085 0.085 0.000   80 0.110
CCLS87 29/01/2015 Call 8.750 0.580 0.580 0.000   20 0.570
CCLS97 29/01/2015 Put 8.750 0.135 0.135 0.000   0 0.175
CCLSY7 29/01/2015 Call 9.000 0.405 0.405 0.000   100 0.415
CCLSZ7 29/01/2015 Put 9.000 0.210 0.210 0.000   100 0.265
CCLSG7 29/01/2015 Call 9.250 0.270 0.270 0.000   310 0.285
CCLSH7 29/01/2015 Put 9.250 0.325 0.325 0.000   24 0.385
CCLSC7 29/01/2015 Call 9.500 0.165 0.165 0.000   150 0.190
CCLSD7 29/01/2015 Put 9.500 0.475 0.475 0.000   495 0.540
CCLW87 29/01/2015 Call 9.510 0.160 0.160 0.000   0 0.185
CCLW97 29/01/2015 Put 9.510 0.470 0.470 0.000   731 0.535
CCLSU7 29/01/2015 Call 9.750 0.095 0.095 0.000   287 0.120
CCLSV7 29/01/2015 Put 9.750 0.660 0.660 0.000   2,330 0.730
CCLWB7 29/01/2015 Call 9.760 0.095 0.095 0.000   0 0.115
CCLWA7 29/01/2015 Put 9.760 0.655 0.655 0.000   0 0.720
CCLSQ7 29/01/2015 Call 10.000 0.055 0.055 0.000   0 0.075
CCLSR7 29/01/2015 Put 10.000 0.875 0.875 0.000   0 0.945
CCLWX7 29/01/2015 Call 10.010 0.055 0.055 0.000   0 0.070
CCLWW7 29/01/2015 Put 10.010 0.855 0.855 0.000   400 0.930
CCLSE7 29/01/2015 Call 10.250 0.030 0.030 0.000   2,330 0.045
CCLSF7 29/01/2015 Put 10.250 1.105 1.105 0.000   0 1.185
CCLSA7 29/01/2015 Call 10.500 0.020 0.020 0.000   0 0.025
CCLSB7 29/01/2015 Put 10.500 1.350 1.350 0.000   0 1.430
CCLSS7 29/01/2015 Call 10.750 0.015 0.015 0.000   0 0.015
CCLST7 29/01/2015 Put 10.750 1.600 1.600 0.000   0 1.680
CCLWU7 29/01/2015 Call 10.760 0.015 0.015 0.000   0 0.015
CCLWV7 29/01/2015 Put 10.760 1.550 1.550 0.000   200 1.640
CCLSO7 29/01/2015 Call 11.000 0.010 0.010 0.000   0 0.008
CCLSP7 29/01/2015 Put 11.000 1.850 1.850 0.000   0 1.930
CCLTB7 29/01/2015 Call 11.250 0.008 0.008 0.000   0 0.005
CCLTC7 29/01/2015 Put 11.250 2.100 2.100 0.000   0 2.180
CCLTV7 29/01/2015 Call 11.500 0.005 0.005 0.000   0 0.003
CCLTW7 29/01/2015 Put 11.500 2.350 2.350 0.000   0 2.430
CCLZE7 29/01/2015 Call 11.510 0.005 0.005 0.000   0 0.003
CCLZF7 29/01/2015 Put 11.510 2.305 2.305 0.000   20 2.380
CCLZH7 29/01/2015 Call 11.760 0.003 0.003 0.000   0 0.001
CCLZG7 29/01/2015 Put 11.760 2.550 2.550 0.000   56 2.620
CCLYP7 29/01/2015 Call 12.010 0.001 0.001 0.000   0 0.001
CCLYO7 29/01/2015 Put 12.010 2.790 2.790 0.000   20 2.865
CCLYQ7 29/01/2015 Call 13.010 0.000 0.000 0.000   0 0.000
CCLYR7 29/01/2015 Put 13.010 3.775 3.775 0.000   0 3.855
CCLYT7 29/01/2015 Call 14.510 0.000 0.000 0.000   0 0.000
CCLYS7 29/01/2015 Put 14.510 5.265 5.265 0.000   0 5.345
CCLYU7 29/01/2015 Call 15.510 0.000 0.000 0.000   0 0.000
CCLYV7 29/01/2015 Put 15.510 6.255 6.255 0.000   0 6.335
CCLZ67 26/02/2015 Call 6.750 2.470 2.470 0.000   0 2.380
CCLZ77 26/02/2015 Put 6.750 0.025 0.025 0.000   300 0.025
CCLYE7 26/02/2015 Call 7.000 2.220 2.220 0.000   0 2.135
CCLYF7 26/02/2015 Put 7.000 0.030 0.030 0.000   0 0.030
CCLVD7 26/02/2015 Call 7.250 1.975 1.975 0.000   0 1.890
CCLVE7 26/02/2015 Put 7.250 0.035 0.035 0.000   0 0.035
CCLV37 26/02/2015 Call 7.500 1.730 1.730 0.000   0 1.650
CCLV47 26/02/2015 Put 7.500 0.040 0.040 0.000   0 0.050
CCLUW7 26/02/2015 Call 7.750 1.490 1.490 0.000   0 1.415
CCLUX7 26/02/2015 Put 7.750 0.055 0.055 0.000   0 0.075
CCLVL7 26/02/2015 Call 8.000 1.250 1.250 0.000   0 1.190
CCLVM7 26/02/2015 Put 8.000 0.080 0.080 0.000   10 0.110
CCLVF7 26/02/2015 Call 8.250 1.030 1.030 0.000   0 0.975
CCLVG7 26/02/2015 Put 8.250 0.120 0.120 0.000   0 0.165
CCLV17 26/02/2015 Call 8.500 0.825 0.825 0.000   0 0.785
CCLV27 26/02/2015 Put 8.500 0.180 0.180 0.000   50 0.240
CCLVJ7 26/02/2015 Call 8.750 0.640 0.640 0.000   0 0.615
CCLVK7 26/02/2015 Put 8.750 0.260 0.260 0.000   0 0.335
CCLV97 26/02/2015 Call 9.000 0.480 0.480 0.000   0 0.465
CCLVA7 26/02/2015 Put 9.000 0.370 0.370 0.000   160 0.455
CCLV77 26/02/2015 Call 9.250 0.350 0.350 0.000   150 0.340
CCLV87 26/02/2015 Put 9.250 0.505 0.505 0.000   0 0.595
CCLUY7 26/02/2015 Call 9.500 0.245 0.245 0.000   130 0.245
CCLUZ7 26/02/2015 Put 9.500 0.675 0.675 0.000   0 0.765
CCLVH7 26/02/2015 Call 9.750 0.165 0.165 0.160 280 0 0.170
CCLVI7 26/02/2015 Put 9.750 0.865 0.865 0.000   0 0.955
CCLVB7 26/02/2015 Call 10.000 0.115 0.115 0.000   0 0.120
CCLVC7 26/02/2015 Put 10.000 1.075 1.075 0.000   0 1.160
CCLVQ7 26/02/2015 Call 10.010 0.075 0.075 0.000   0 0.080
CCLVP7 26/02/2015 Put 10.010 1.085 1.085 0.000   1,000 1.165
CCLV57 26/02/2015 Call 10.250 0.075 0.075 0.000   0 0.080
CCLV67 26/02/2015 Put 10.250 1.300 1.300 0.000   0 1.375
CCLVR7 26/02/2015 Call 10.260 0.050 0.050 0.000   0 0.055
CCLVS7 26/02/2015 Put 10.260 1.305 1.305 0.000   0 1.385
CCLUU7 26/02/2015 Call 10.500 0.050 0.050 0.000   0 0.055
CCLUV7 26/02/2015 Put 10.500 1.530 1.530 0.000   0 1.605
CCLVN7 26/02/2015 Call 10.750 0.035 0.035 0.000   0 0.035
CCLVO7 26/02/2015 Put 10.750 1.770 1.770 0.000   0 1.840
CCLVX7 26/02/2015 Call 11.000 0.025 0.025 0.000   0 0.025
CCLVY7 26/02/2015 Put 11.000 2.015 2.015 0.000   100 2.085
CCLMT7 26/03/2015 Call 0.010 8.985 8.985 8.920 880 6,088 8.905
CCLZ87 26/03/2015 Call 6.750 2.465 2.465 0.000   0 2.400
CCLZ97 26/03/2015 Put 6.750 0.025 0.025 0.000   150 0.030
CCLYG7 26/03/2015 Call 7.000 2.220 2.220 0.000   0 2.155
CCLYH7 26/03/2015 Put 7.000 0.025 0.025 0.000   450 0.040
CCLK57 26/03/2015 Call 7.250 1.975 1.975 0.000   0 1.915
CCLK67 26/03/2015 Put 7.250 0.035 0.035 0.000   300 0.055
CCLK37 26/03/2015 Call 7.500 1.730 1.730 0.000   0 1.680
CCLK47 26/03/2015 Put 7.500 0.045 0.045 0.000   180 0.075
CCLK17 26/03/2015 Call 7.750 1.485 1.485 0.000   0 1.450
CCLK27 26/03/2015 Put 7.750 0.065 0.065 0.000   0 0.100
CCLGV7 26/03/2015 Call 8.000 1.250 1.250 0.000   0 1.230
CCLGW7 26/03/2015 Put 8.000 0.095 0.095 0.000   195 0.140
CCLGP7 26/03/2015 Call 8.250 1.030 1.030 0.000   0 1.015
CCLGQ7 26/03/2015 Put 8.250 0.140 0.140 0.000   0 0.185
CCLGT7 26/03/2015 Call 8.500 0.830 0.830 0.000   555 0.820
CCLGU7 26/03/2015 Put 8.500 0.200 0.200 0.000   1,080 0.250
CCLGR7 26/03/2015 Call 8.750 0.650 0.650 0.000   0 0.640
CCLGS7 26/03/2015 Put 8.750 0.285 0.285 0.000   631 0.335
CCLXV9 26/03/2015 Call 9.000 0.495 0.495 0.000   482 0.480
CCLXW9 26/03/2015 Put 9.000 0.395 0.395 0.000   580 0.440
CCLKZ7 26/03/2015 Call 9.010 0.405 0.405 0.000   0 0.395
CCLL17 26/03/2015 Put 9.010 0.395 0.395 0.000   0 0.440
CCLDM7 26/03/2015 Call 9.250 0.370 0.370 0.000   240 0.350
CCLDN7 26/03/2015 Put 9.250 0.535 0.535 0.000   439 0.575
CCLL37 26/03/2015 Call 9.260 0.300 0.300 0.000   0 0.290
CCLL27 26/03/2015 Put 9.260 0.535 0.535 0.000   1,200 0.570
CCLRW9 26/03/2015 Call 9.500 0.270 0.270 0.270 30 1,645 0.250
CCLRX9 26/03/2015 Put 9.500 0.700 0.700 0.000   335 0.735
CCLL47 26/03/2015 Call 9.510 0.220 0.220 0.000   0 0.205
CCLL57 26/03/2015 Put 9.510 0.695 0.695 0.000   0 0.730
CCLCR7 26/03/2015 Call 9.750 0.190 0.190 0.000   1,400 0.170
CCLCS7 26/03/2015 Put 9.750 0.885 0.885 0.000   200 0.920
CCLL77 26/03/2015 Call 9.760 0.155 0.155 0.000   0 0.140
CCLL67 26/03/2015 Put 9.760 0.880 0.880 0.000   170 0.915
CCLPW9 26/03/2015 Call 9.980 0.140 0.140 0.000   408 0.120
CCLPX9 26/03/2015 Put 9.980 1.075 1.075 0.000   344 1.110
CCLL87 26/03/2015 Call 9.990 0.115 0.115 0.000   0 0.100
CCLL97 26/03/2015 Put 9.990 1.070 1.070 0.000   60 1.100
CCLCJ7 26/03/2015 Call 10.250 0.095 0.095 0.000   604 0.085
CCLCK7 26/03/2015 Put 10.250 1.310 1.310 0.000   10 1.355
CCLTU7 26/03/2015 Call 10.260 0.080 0.080 0.000   0 0.070
CCLTT7 26/03/2015 Put 10.260 1.300 1.300 0.000   200 1.345
CCLNN9 26/03/2015 Call 10.480 0.070 0.070 0.000   0 0.060
CCLNO9 26/03/2015 Put 10.480 1.520 1.520 0.000   60 1.570
CCLDX7 26/03/2015 Call 10.490 0.060 0.060 0.000   0 0.055
CCLDW7 26/03/2015 Put 10.490 1.510 1.510 0.000   0 1.560
CCLCP7 26/03/2015 Call 10.750 0.050 0.050 0.000   0 0.045
CCLCQ7 26/03/2015 Put 10.750 1.775 1.775 0.000   50 1.835
CCLDU7 26/03/2015 Call 10.760 0.040 0.040 0.000   0 0.040
CCLDV7 26/03/2015 Put 10.760 1.765 1.765 0.000   0 1.820
CCLMY9 26/03/2015 Call 10.980 0.035 0.035 0.000   300 0.035
CCLMZ9 26/03/2015 Put 10.980 2.000 2.000 0.000   0 2.060
CCLDT7 26/03/2015 Call 10.990 0.035 0.035 0.000   0 0.030
CCLDS7 26/03/2015 Put 10.990 1.990 1.990 0.000   190 2.050
CCLCL7 26/03/2015 Call 11.250 0.030 0.030 0.000   150 0.030
CCLCM7 26/03/2015 Put 11.250 2.260 2.260 0.000   0 2.330
CCLDQ7 26/03/2015 Call 11.260 0.025 0.025 0.000   0 0.025
CCLDR7 26/03/2015 Put 11.260 2.250 2.250 0.000   175 2.315
CCLN19 26/03/2015 Call 11.480 0.025 0.025 0.000   40 0.025
CCLN29 26/03/2015 Put 11.480 2.490 2.490 0.000   1,088 2.555
CCLDP7 26/03/2015 Call 11.490 0.020 0.020 0.000   0 0.020
CCLDO7 26/03/2015 Put 11.490 2.475 2.475 0.000   140 2.540
CCLCH7 26/03/2015 Call 11.750 0.020 0.020 0.000   0 0.020
CCLCI7 26/03/2015 Put 11.750 2.750 2.750 0.000   0 2.825
CCLKY7 26/03/2015 Call 11.760 0.020 0.020 0.000   0 0.020
CCLKX7 26/03/2015 Put 11.760 2.740 2.740 0.000   421 2.810
CCLMW9 26/03/2015 Call 11.980 0.015 0.015 0.000   0 0.015
CCLMX9 26/03/2015 Put 11.980 2.975 2.975 0.000   0 3.050
CCLCN7 26/03/2015 Call 12.250 0.015 0.015 0.000   19 0.010
CCLCO7 26/03/2015 Put 12.250 3.240 3.240 0.000   0 3.320
CCLWH7 26/03/2015 Call 12.260 0.010 0.010 0.000   0 0.010
CCLWG7 26/03/2015 Put 12.260 3.230 3.230 0.000   0 3.305
CCLLG9 26/03/2015 Call 12.470 0.010 0.010 0.000   0 0.009
CCLLH9 26/03/2015 Put 12.470 3.460 3.460 0.000   0 3.535
CCLWI7 26/03/2015 Call 12.480 0.010 0.010 0.000   0 0.009
CCLWJ7 26/03/2015 Put 12.480 3.445 3.445 0.000   280 3.520
CCLCF7 26/03/2015 Call 12.750 0.007 0.007 0.000   0 0.006
CCLCG7 26/03/2015 Put 12.750 3.735 3.735 0.000   0 3.815
CCLLM7 26/03/2015 Call 12.760 0.007 0.007 0.000   0 0.006
CCLLN7 26/03/2015 Put 12.760 3.720 3.720 0.000   666 3.800
CCLL69 26/03/2015 Call 12.970 0.005 0.005 0.000   0 0.005
CCLL79 26/03/2015 Put 12.970 3.955 3.955 0.000   0 4.030
CCLM67 26/03/2015 Call 12.980 0.005 0.005 0.000   0 0.005
CCLM77 26/03/2015 Put 12.980 3.935 3.935 0.000   50 4.015
CCLE37 26/03/2015 Call 13.250 0.004 0.004 0.000   0 0.003
CCLE47 26/03/2015 Put 13.250 4.230 4.230 0.000   63 4.310
CCLZW7 23/04/2015 Call 7.250 2.015 2.015 0.000      
CCLZX7 23/04/2015 Put 7.250 0.035 0.035 0.000      
CCLZY7 23/04/2015 Call 7.500 1.770 1.770 0.000      
CCLB18 23/04/2015 Put 7.500 0.055 0.055 0.000      
CCLB28 23/04/2015 Call 7.750 1.535 1.535 0.000      
CCLB38 23/04/2015 Put 7.750 0.080 0.080 0.000      
CCLB48 23/04/2015 Call 8.000 1.315 1.315 0.000      
CCLB58 23/04/2015 Put 8.000 0.110 0.110 0.000      
CCLB68 23/04/2015 Call 8.250 1.100 1.100 0.000      
CCLB78 23/04/2015 Put 8.250 0.155 0.155 0.000      
CCLB88 23/04/2015 Call 8.500 0.900 0.900 0.000      
CCLB98 23/04/2015 Put 8.500 0.220 0.220 0.000      
CCLBF8 23/04/2015 Call 8.750 0.720 0.720 0.000      
CCLBG8 23/04/2015 Put 8.750 0.305 0.305 0.000      
CCLBH8 23/04/2015 Call 9.000 0.560 0.560 0.000      
CCLBI8 23/04/2015 Put 9.000 0.410 0.410 0.000      
CCLBJ8 23/04/2015 Call 9.250 0.425 0.425 0.000      
CCLBK8 23/04/2015 Put 9.250 0.540 0.540 0.000      
CCLBL8 23/04/2015 Call 9.500 0.310 0.310 0.000      
CCLBM8 23/04/2015 Put 9.500 0.695 0.695 0.000      
CCLBO8 23/04/2015 Call 9.750 0.225 0.225 0.000      
CCLBP8 23/04/2015 Put 9.750 0.880 0.880 0.000      
CCLBQ8 23/04/2015 Call 10.000 0.160 0.160 0.000      
CCLBR8 23/04/2015 Put 10.000 1.080 1.080 0.000      
CCLBS8 23/04/2015 Call 10.250 0.110 0.110 0.000      
CCLBT8 23/04/2015 Put 10.250 1.300 1.300 0.000      
CCLBU8 23/04/2015 Call 10.500 0.080 0.080 0.000      
CCLBV8 23/04/2015 Put 10.500 1.530 1.530 0.000      
CCLBW8 23/04/2015 Call 10.750 0.055 0.055 0.000      
CCLBX8 23/04/2015 Put 10.750 1.765 1.765 0.000      
CCLZA7 25/06/2015 Call 6.720 2.500 2.500 0.000   0 2.425
CCLZB7 25/06/2015 Put 6.720 0.025 0.025 0.000   0 0.060
CCLK97 25/06/2015 Call 6.970 2.255 2.255 0.000   0 2.190
CCLKA7 25/06/2015 Put 6.970 0.040 0.040 0.000   0 0.075
CCLUM7 25/06/2015 Call 7.220 2.020 2.020 0.000   0 1.955
CCLUN7 25/06/2015 Put 7.220 0.060 0.060 0.000   0 0.100
CCLK77 25/06/2015 Call 7.460 1.790 1.790 0.000   0 1.740
CCLK87 25/06/2015 Put 7.460 0.085 0.085 0.000   0 0.125
CCLQT7 25/06/2015 Call 7.710 1.560 1.560 0.000   0 1.520
CCLQU7 25/06/2015 Put 7.710 0.115 0.115 0.000   150 0.160
CCLGZ7 25/06/2015 Call 7.960 1.345 1.345 0.000   0 1.310
CCLI17 25/06/2015 Put 7.960 0.160 0.160 0.000   0 0.205
CCLQH7 25/06/2015 Call 8.210 1.135 1.135 0.000   0 1.110
CCLQI7 25/06/2015 Put 8.210 0.220 0.220 0.000   180 0.265
CCLGX7 25/06/2015 Call 8.460 0.945 0.945 0.000   5,116 0.925
CCLGY7 25/06/2015 Put 8.460 0.290 0.290 0.000   30 0.340
CCLQV7 25/06/2015 Call 8.710 0.775 0.775 0.000   0 0.760
CCLQW7 25/06/2015 Put 8.710 0.375 0.375 0.000   0 0.430
CCLYB9 25/06/2015 Call 8.960 0.625 0.625 0.000   200 0.605
CCLYC9 25/06/2015 Put 8.960 0.485 0.485 0.000   45 0.535
CCLQJ7 25/06/2015 Call 9.210 0.490 0.490 0.000   1,090 0.475
CCLQK7 25/06/2015 Put 9.210 0.615 0.615 0.000   1,000 0.660
CCLRY9 25/06/2015 Call 9.460 0.380 0.380 0.000   220 0.365
CCLRZ9 25/06/2015 Put 9.460 0.765 0.765 0.000   1,068 0.805
CCLQR7 25/06/2015 Call 9.710 0.290 0.290 0.000   1,000 0.275
CCLQS7 25/06/2015 Put 9.710 0.940 0.940 0.000   10 0.975
CCLQ39 25/06/2015 Call 9.960 0.220 0.220 0.000   0 0.210
CCLQ49 25/06/2015 Put 9.960 1.130 1.130 0.000   45 1.160
CCLQL7 25/06/2015 Call 10.200 0.170 0.170 0.000   0 0.160
CCLQM7 25/06/2015 Put 10.200 1.325 1.325 0.000   0 1.355
CCLNP9 25/06/2015 Call 10.450 0.130 0.130 0.000   0 0.120
CCLNQ9 25/06/2015 Put 10.450 1.540 1.540 0.000   0 1.575
CCLQP7 25/06/2015 Call 10.700 0.095 0.095 0.000   0 0.085
CCLQQ7 25/06/2015 Put 10.700 1.760 1.760 0.000   0 1.805
CCLK48 25/06/2015 Call 10.950 0.075 0.075 0.000   0 0.060
CCLK58 25/06/2015 Put 10.950 1.990 1.990 0.000   10 2.040
CCLWR7 25/06/2015 Call 10.960 0.070 0.070 0.000   0 0.060
CCLWQ7 25/06/2015 Put 10.960 1.930 1.930 0.000   0 1.970
CCLQN7 25/06/2015 Call 11.200 0.055 0.055 0.000   0 0.045
CCLQO7 25/06/2015 Put 11.200 2.225 2.225 0.000   0 2.285
CCLWS7 25/06/2015 Call 11.210 0.055 0.055 0.000   0 0.045
CCLWT7 25/06/2015 Put 11.210 2.155 2.155 0.000   0 2.205
CCLJM8 25/06/2015 Call 11.450 0.040 0.040 0.000   0 0.030
CCLJN8 25/06/2015 Put 11.450 2.465 2.465 0.000   0 2.530
CCLJO8 25/06/2015 Call 11.950 0.020 0.020 0.000   0 0.015
CCLJP8 25/06/2015 Put 11.950 2.950 2.950 0.000   54 3.020
CCLJW8 25/06/2015 Call 12.440 0.010 0.010 0.000   0 0.007
CCLJX8 25/06/2015 Put 12.440 3.430 3.430 0.000   25 3.505
CCLJQ8 25/06/2015 Call 12.940 0.006 0.006 0.000   0 0.003
CCLJR8 25/06/2015 Put 12.940 3.925 3.925 0.000   0 4.000
CCLJI8 25/06/2015 Call 13.440 0.003 0.003 0.000   0 0.002
CCLJJ8 25/06/2015 Put 13.440 4.420 4.420 0.000   0 4.495
CCLZC7 24/09/2015 Call 6.750 2.460 2.460 0.000   0 2.380
CCLZD7 24/09/2015 Put 6.750 0.055 0.055 0.000   0 0.065
CCLKB7 24/09/2015 Call 7.000 2.210 2.210 0.000   0 2.140
CCLKC7 24/09/2015 Put 7.000 0.075 0.075 0.000   100 0.090
CCLWY7 24/09/2015 Call 7.250 1.965 1.965 0.000   0 1.900
CCLWZ7 24/09/2015 Put 7.250 0.110 0.110 0.000   0 0.125
CCLI47 24/09/2015 Call 7.500 1.730 1.730 0.000   0 1.670
CCLI57 24/09/2015 Put 7.500 0.150 0.150 0.000   0 0.175
CCLX77 24/09/2015 Call 7.750 1.505 1.505 0.000   0 1.450
CCLX87 24/09/2015 Put 7.750 0.205 0.205 0.000   0 0.235
CCLI67 24/09/2015 Call 8.000 1.300 1.300 0.000   0 1.250
CCLI77 24/09/2015 Put 8.000 0.275 0.275 0.000   10 0.310
CCLX57 24/09/2015 Call 8.250 1.110 1.110 0.000   0 1.065
CCLX67 24/09/2015 Put 8.250 0.355 0.355 0.000   0 0.400
CCLI27 24/09/2015 Call 8.500 0.940 0.940 0.000   0 0.895
CCLI37 24/09/2015 Put 8.500 0.450 0.450 0.000   30 0.505
CCLX97 24/09/2015 Call 8.750 0.795 0.795 0.000   0 0.750
CCLXA7 24/09/2015 Put 8.750 0.560 0.560 0.000   0 0.625
CCLXY9 24/09/2015 Call 9.000 0.660 0.660 0.000   60 0.625
CCLXZ9 24/09/2015 Put 9.000 0.680 0.680 0.000   0 0.755
CCLX37 24/09/2015 Call 9.250 0.550 0.550 0.000   0 0.515
CCLX47 24/09/2015 Put 9.250 0.825 0.825 0.000   0 0.905
CCLS19 24/09/2015 Call 9.500 0.450 0.450 0.000   0 0.425
CCLS29 24/09/2015 Put 9.500 0.980 0.980 0.000   60 1.065
CCLXB7 24/09/2015 Call 9.750 0.365 0.365 0.000   0 0.345
CCLXC7 24/09/2015 Put 9.750 1.155 1.155 0.000   0 1.240
CCLEQ9 24/09/2015 Call 10.000 0.295 0.295 0.000   0 0.280
CCLER9 24/09/2015 Put 10.000 1.335 1.335 0.000   30 1.420
CCLX17 24/09/2015 Call 10.250 0.235 0.235 0.000   0 0.230
CCLX27 24/09/2015 Put 10.250 1.535 1.535 0.000   0 1.620
CCLEG9 24/09/2015 Call 10.500 0.185 0.185 0.000   0 0.185
CCLEH9 24/09/2015 Put 10.500 1.735 1.735 0.000   0 1.820
CCLXD7 24/09/2015 Call 10.750 0.150 0.150 0.000   0 0.150
CCLXF7 24/09/2015 Put 10.750 1.945 1.945 0.000   0 2.030
CCLEO9 24/09/2015 Call 11.000 0.120 0.120 0.000   0 0.120
CCLEP9 24/09/2015 Put 11.000 2.160 2.160 0.000   0 2.245
CCLE99 24/09/2015 Call 11.500 0.075 0.075 0.000   0 0.075
CCLEF9 24/09/2015 Put 11.500 2.605 2.605 0.000   0 2.690
CCLE59 24/09/2015 Call 12.000 0.045 0.045 0.000   0 0.045
CCLE69 24/09/2015 Put 12.000 3.070 3.070 0.000   1,095 3.150
CCLEM9 24/09/2015 Call 12.500 0.030 0.030 0.000   10 0.030
CCLEN9 24/09/2015 Put 12.500 3.545 3.545 0.000   0 3.625
CCLE39 24/09/2015 Call 13.000 0.020 0.020 0.000   0 0.020
CCLE49 24/09/2015 Put 13.000 4.030 4.030 0.000   0 4.105
CCLEI9 24/09/2015 Call 13.500 0.010 0.010 0.000   0 0.010
CCLEJ9 24/09/2015 Put 13.500 4.515 4.515 0.000   0 4.595
CCLT77 17/12/2015 Call 6.970 2.240 2.240 0.000   0 2.160
CCLT87 17/12/2015 Put 6.970 0.007 0.007 0.000   0 0.009
CCLR87 17/12/2015 Call 7.460 1.770 1.770 0.000   0 1.695
CCLR97 17/12/2015 Put 7.460 0.030 0.030 0.000   0 0.035
CCLYK7 17/12/2015 Call 7.710 1.540 1.540 0.000   0 1.470
CCLYL7 17/12/2015 Put 7.710 0.055 0.055 0.000   0 0.065
CCLR47 17/12/2015 Call 7.960 1.325 1.325 0.000   0 1.255
CCLR57 17/12/2015 Put 7.960 0.095 0.095 0.000   0 0.110
CCLXM7 17/12/2015 Call 8.210 1.130 1.130 0.000   0 1.065
CCLXN7 17/12/2015 Put 8.210 0.155 0.155 0.000   0 0.175
CCLRF7 17/12/2015 Call 8.460 0.950 0.950 0.000   0 0.895
CCLRG7 17/12/2015 Put 8.460 0.230 0.230 0.000   0 0.260
CCLXI7 17/12/2015 Call 8.710 0.790 0.790 0.000   0 0.745
CCLXJ7 17/12/2015 Put 8.710 0.335 0.335 0.000   0 0.370
CCLR27 17/12/2015 Call 8.960 0.655 0.655 0.000   0 0.610
CCLR37 17/12/2015 Put 8.960 0.460 0.460 0.000   0 0.500
CCLXK7 17/12/2015 Call 9.210 0.540 0.540 0.000   0 0.500
CCLXL7 17/12/2015 Put 9.210 0.605 0.605 0.000   0 0.655
CCLS39 17/12/2015 Call 9.460 0.440 0.440 0.000   0 0.405
CCLS49 17/12/2015 Put 9.460 0.770 0.770 0.000   70 0.825
CCLXG7 17/12/2015 Call 9.710 0.355 0.355 0.000   0 0.325
CCLXH7 17/12/2015 Put 9.710 0.955 0.955 0.000   0 1.020
CCLQ59 17/12/2015 Call 9.960 0.280 0.280 0.000   0 0.255
CCLQ69 17/12/2015 Put 9.960 1.155 1.155 0.000   45 1.225
CCLQZ7 17/12/2015 Call 10.450 0.175 0.175 0.000   0 0.160
CCLR17 17/12/2015 Put 10.450 1.580 1.580 0.000   0 1.655
CCLR67 17/12/2015 Call 10.950 0.105 0.105 0.000   0 0.095
CCLR77 17/12/2015 Put 10.950 2.045 2.045 0.000   0 2.120
CCLQX7 17/12/2015 Call 11.450 0.060 0.060 0.000   0 0.055
CCLQY7 17/12/2015 Put 11.450 2.520 2.520 0.000   0 2.600
CCLTX7 17/12/2015 Call 11.950 0.035 0.035 0.000   0 0.030
CCLTY7 17/12/2015 Put 11.950 3.005 3.005 0.000   0 3.085
CCLYK8 17/12/2015 Call 12.440 0.020 0.020 0.000   9 0.015
CCLYL8 17/12/2015 Put 12.440 3.480 3.480 0.000   0 3.560
CCLYM7 23/03/2016 Call 6.500 2.705 2.705 0.000   0 2.625
CCLYN7 23/03/2016 Put 6.500 0.045 0.045 0.000   0 0.050
CCLXQ7 23/03/2016 Call 7.000 2.210 2.210 0.000   0 2.135
CCLXR7 23/03/2016 Put 7.000 0.100 0.100 0.000   32 0.110
CCLXZ7 23/03/2016 Call 7.500 1.740 1.740 0.000   0 1.665
CCLY17 23/03/2016 Put 7.500 0.200 0.200 0.000   0 0.215
CCLXS7 23/03/2016 Call 8.000 1.315 1.315 0.000   0 1.250
CCLXT7 23/03/2016 Put 8.000 0.350 0.350 0.000   0 0.375
CCLXU7 23/03/2016 Call 8.500 0.965 0.965 0.000   0 0.915
CCLXV7 23/03/2016 Put 8.500 0.555 0.555 0.000   0 0.590
CCLXO7 23/03/2016 Call 9.000 0.700 0.700 0.000   0 0.655
CCLXP7 23/03/2016 Put 9.000 0.820 0.820 0.000   0 0.860
CCLY67 23/03/2016 Call 9.500 0.495 0.495 0.000   0 0.460
CCLY77 23/03/2016 Put 9.500 1.130 1.130 0.000   0 1.185
CCLXW7 23/03/2016 Call 10.000 0.340 0.340 0.000   0 0.315
CCLXY7 23/03/2016 Put 10.000 1.490 1.490 0.000   0 1.550
CCLY47 23/03/2016 Call 10.500 0.230 0.230 0.000   0 0.215
CCLY57 23/03/2016 Put 10.500 1.885 1.885 0.000   0 1.950
CCLY27 23/03/2016 Call 11.000 0.155 0.155 0.000   0 0.140
CCLY37 23/03/2016 Put 11.000 2.305 2.305 0.000   0 2.370
CCLY19 23/06/2016 Call 9.000 0.925 0.925 0.000   0 0.885
CCLY29 23/06/2016 Put 9.000 0.815 0.815 0.000   260 0.860
CCLS59 23/06/2016 Call 9.500 0.730 0.730 0.000   0 0.695
CCLS69 23/06/2016 Put 9.500 1.160 1.160 0.000   20 1.210
CCLV89 22/12/2016 Call 10.000 0.635 0.635 0.000   85 0.605
CCLV99 22/12/2016 Put 10.000 1.665 1.665 0.000   0 1.725
CCLMX7 22/12/2016 Call 10.500 0.505 0.505 0.000   0 0.430
CCLMW7 22/12/2016 Put 10.500 2.045 2.045 0.000   0 2.105
CCLMY7 22/12/2016 Call 11.000 0.400 0.400 0.000   0 0.320
CCLMZ7 22/12/2016 Put 11.000 2.445 2.445 0.000   0 2.510
CCLVC9 22/12/2016 Call 14.500 0.065 0.065 0.000   100 0.060
CCLVN9 22/12/2016 Put 14.500 5.600 5.600 0.000   0 5.680

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.