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 12.740 Down -0.110 12.710 12.770 12.860 12.940 12.680 2,342,735 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date		 P/C Exercise Bid Offer Last Volume Open
interest		 Margin Price
CCLEL9 30/05/2013 Call 0.010 12.735 12.735 0.000   0 12.735
CCLN59 30/05/2013 Call 10.970 1.775 1.775 0.000   0 1.775
CCLM69 30/05/2013 Call 11.220 1.525 1.525 0.000   15 1.525
CCLXZ8 30/05/2013 Call 11.470 1.275 1.275 0.000   0 1.275
CCLXU8 30/05/2013 Call 11.720 1.025 1.025 0.000   0 1.025
CCLXK8 30/05/2013 Call 11.970 0.785 0.785 0.000   0 0.785
CCLXG8 30/05/2013 Call 12.220 0.555 0.555 0.000   0 0.555
CCLX18 30/05/2013 Call 12.470 0.330 0.330 0.000   0 0.330
CCLX98 30/05/2013 Call 12.720 0.145 0.145 0.000   0 0.145
CCLXM8 30/05/2013 Call 12.970 0.045 0.045 0.000   0 0.045
CCLXD8 30/05/2013 Call 13.220 0.025 0.025 0.000   105 0.025
CCLWY8 30/05/2013 Call 13.470 0.009 0.009 0.000   539 0.009
CCLX58 30/05/2013 Call 13.720 0.002 0.002 0.000   680 0.002
CCLJ99 30/05/2013 Call 13.730 0.015 0.015 0.000   0 0.015
CCLX78 30/05/2013 Call 13.970 0.001 0.001 0.000   318 0.001
CCLXO8 30/05/2013 Call 14.210 0.000 0.000 0.000   387 0.000
CCLWW8 30/05/2013 Call 14.460 0.000 0.000 0.000   140 0.000
CCLX38 30/05/2013 Call 14.710 0.000 0.000 0.000   2,154 0.000
CCLXI8 30/05/2013 Call 14.960 0.000 0.000 0.000   2,277 0.000
CCLBH9 30/05/2013 Call 14.970 0.002 0.002 0.000   120 0.002
CCLWU8 30/05/2013 Call 15.460 0.000 0.000 0.000   614 0.000
CCLXB8 30/05/2013 Call 15.960 0.000 0.000 0.000   59 0.000
CCLXS8 30/05/2013 Call 16.460 0.000 0.000 0.000   0 0.000
CCLCK9 30/05/2013 Call 16.960 0.000 0.000 0.000   0 0.000
CCLCI9 30/05/2013 Call 17.460 0.000 0.000 0.000   0 0.000
CCLF19 30/05/2013 Call 17.960 0.000 0.000 0.000   0 0.000
CCLEY9 30/05/2013 Call 18.450 0.000 0.000 0.000   0 0.000
CCLJY8 27/06/2013 Call 0.010 12.765 12.765 0.000   9,418 12.765
CCLUK7 27/06/2013 Call 9.980 2.785 2.785 0.000   0 2.785
CCLPK8 27/06/2013 Call 9.990 2.775 2.775 0.000   0 2.775
CCLXC7 27/06/2013 Call 10.470 2.300 2.300 0.000   0 2.300
CCLPL8 27/06/2013 Call 10.480 2.290 2.290 0.000   0 2.290
CCLXG7 27/06/2013 Call 10.970 1.800 1.800 0.000   0 1.800
CCLPO8 27/06/2013 Call 10.980 1.790 1.790 0.000   57 1.790
CCLLR8 27/06/2013 Call 11.220 1.555 1.555 0.000   0 1.555
CCLXH7 27/06/2013 Call 11.470 1.310 1.310 0.000   0 1.310
CCLPP8 27/06/2013 Call 11.480 1.300 1.300 0.000   0 1.300
CCLJ88 27/06/2013 Call 11.720 1.075 1.075 0.000   0 1.075
CCLXK7 27/06/2013 Call 11.970 0.850 0.850 0.000   0 0.850
CCLPS8 27/06/2013 Call 11.980 0.835 0.835 0.000   0 0.835
CCLJ48 27/06/2013 Call 12.220 0.650 0.650 0.000   14 0.650
CCLXL7 27/06/2013 Call 12.470 0.470 0.470 0.470 50 50 0.470
CCLPT8 27/06/2013 Call 12.480 0.455 0.455 0.000   0 0.455
CCLJC8 27/06/2013 Call 12.720 0.315 0.315 0.340 70 130 0.315
CCLXO7 27/06/2013 Call 12.970 0.200 0.200 0.000   203 0.200
CCLPW8 27/06/2013 Call 12.980 0.200 0.200 0.000   72 0.200
CCLIZ8 27/06/2013 Call 13.220 0.120 0.120 0.000   385 0.120
CCLXP7 27/06/2013 Call 13.470 0.070 0.070 0.000   738 0.070
CCLPX8 27/06/2013 Call 13.480 0.065 0.065 0.000   2,354 0.065
CCLJE8 27/06/2013 Call 13.720 0.040 0.040 0.000   1,889 0.040
CCLJA9 27/06/2013 Call 13.730 0.040 0.040 0.000   0 0.040
CCLXS7 27/06/2013 Call 13.970 0.025 0.025 0.025 200 6,745 0.025
CCLQ18 27/06/2013 Call 13.980 0.025 0.025 0.000   400 0.025
CCLJ28 27/06/2013 Call 14.210 0.015 0.015 0.000   415 0.015
CCLXT7 27/06/2013 Call 14.460 0.007 0.007 0.000   468 0.007
CCLJ68 27/06/2013 Call 14.710 0.003 0.003 0.000   2,865 0.003
CCLXW7 27/06/2013 Call 14.960 0.002 0.002 0.000   2,190 0.002
CCLBG9 27/06/2013 Call 14.970 0.001 0.001 0.000   64 0.001
CCLJA8 27/06/2013 Call 15.460 0.000 0.000 0.000   184 0.000
CCLF38 27/06/2013 Call 15.960 0.000 0.000 0.000   2,360 0.000
CCLP58 27/06/2013 Call 16.460 0.000 0.000 0.000   0 0.000
CCLCM9 27/06/2013 Call 16.960 0.000 0.000 0.000   0 0.000
CCLCO9 27/06/2013 Call 17.460 0.000 0.000 0.000   0 0.000
CCLF39 27/06/2013 Call 17.960 0.000 0.000 0.000   0 0.000
CCLF59 27/06/2013 Call 18.450 0.000 0.000 0.000   0 0.000
CCLN79 25/07/2013 Call 10.970 1.830 1.830 0.000   0 1.830
CCLMA9 25/07/2013 Call 11.220 1.585 1.585 0.000   0 1.585
CCLM89 25/07/2013 Call 11.470 1.350 1.350 0.000   0 1.350
CCLB89 25/07/2013 Call 11.720 1.130 1.130 0.000   0 1.130
CCLZF8 25/07/2013 Call 11.970 0.920 0.920 0.000   0 0.920
CCLZJ8 25/07/2013 Call 12.220 0.730 0.730 0.000   49 0.730
CCLZP8 25/07/2013 Call 12.470 0.560 0.560 0.000   0 0.560
CCLNV9 25/07/2013 Call 12.480 0.550 0.550 0.000   0 0.550
CCLZX8 25/07/2013 Call 12.720 0.425 0.425 0.000   49 0.425
CCLZN8 25/07/2013 Call 12.970 0.295 0.295 0.320 40 158 0.295
CCLNU9 25/07/2013 Call 12.980 0.300 0.300 0.000   0 0.300
CCLZT8 25/07/2013 Call 13.220 0.195 0.195 0.220 14 1,718 0.195
CCLB19 25/07/2013 Call 13.470 0.140 0.140 0.000   632 0.140
CCLZ98 25/07/2013 Call 13.720 0.095 0.095 0.000   299 0.095
CCLJD9 25/07/2013 Call 13.730 0.085 0.085 0.000   0 0.085
CCLZL8 25/07/2013 Call 13.970 0.060 0.060 0.000   2,280 0.060
CCLZR8 25/07/2013 Call 14.210 0.035 0.035 0.000   150 0.035
CCLB39 25/07/2013 Call 14.460 0.025 0.025 0.000   177 0.025
CCLZD8 25/07/2013 Call 14.710 0.015 0.015 0.000   123 0.015
CCLZH8 25/07/2013 Call 14.960 0.009 0.009 0.000   63 0.009
CCLZV8 25/07/2013 Call 15.460 0.003 0.003 0.000   83 0.003
CCLZB8 25/07/2013 Call 15.960 0.001 0.001 0.000   30 0.001
CCLB69 25/07/2013 Call 16.460 0.000 0.000 0.000   0 0.000
CCLCS9 25/07/2013 Call 16.960 0.000 0.000 0.000   0 0.000
CCLCQ9 25/07/2013 Call 17.460 0.000 0.000 0.000   0 0.000
CCLF99 25/07/2013 Call 17.960 0.000 0.000 0.000   0 0.000
CCLF79 25/07/2013 Call 18.450 0.000 0.000 0.000   0 0.000
CCLN99 29/08/2013 Call 11.000 1.850 1.850 1.920 100 100 1.850
CCLMC9 29/08/2013 Call 11.250 1.625 1.625 0.000   0 1.625
CCLMG9 29/08/2013 Call 11.500 1.415 1.415 0.000   0 1.415
CCLMM9 29/08/2013 Call 11.750 1.215 1.215 0.000   300 1.215
CCLME9 29/08/2013 Call 12.000 1.030 1.030 0.000   0 1.030
CCLMI9 29/08/2013 Call 12.250 0.845 0.845 0.000   0 0.845
CCLMK9 29/08/2013 Call 12.500 0.700 0.700 0.000   0 0.700
CCLLC9 29/08/2013 Call 12.750 0.555 0.555 0.000   68 0.555
CCLLA9 29/08/2013 Call 13.000 0.425 0.425 0.000   69 0.425
CCLJO9 29/08/2013 Call 13.250 0.300 0.300 0.000   205 0.300
CCLLZ9 29/08/2013 Call 13.260 0.240 0.240 0.000   30 0.240
CCLJI9 29/08/2013 Call 13.500 0.230 0.230 0.000   30 0.230
CCLM39 29/08/2013 Call 13.510 0.160 0.160 0.000   0 0.160
CCLK19 29/08/2013 Call 13.750 0.160 0.160 0.000   0 0.160
CCLM49 29/08/2013 Call 13.760 0.125 0.125 0.000   433 0.125
CCLK79 29/08/2013 Call 14.000 0.110 0.110 0.000   0 0.110
CCLJS9 29/08/2013 Call 14.250 0.070 0.070 0.000   0 0.070
CCLJM9 29/08/2013 Call 14.500 0.045 0.045 0.000   100 0.045
CCLJW9 29/08/2013 Call 14.750 0.030 0.030 0.000   0 0.030
CCLK99 29/08/2013 Call 15.000 0.020 0.020 0.000   100 0.020
CCLJK9 29/08/2013 Call 15.500 0.007 0.007 0.000   0 0.007
CCLJU9 29/08/2013 Call 16.000 0.003 0.003 0.000   0 0.003
CCLK59 29/08/2013 Call 16.500 0.001 0.001 0.000   8 0.001
CCLJQ9 29/08/2013 Call 17.000 0.000 0.000 0.000   0 0.000
CCLK39 29/08/2013 Call 17.500 0.000 0.000 0.000   0 0.000
CCLKB9 29/08/2013 Call 18.000 0.000 0.000 0.000   0 0.000
CCLJY9 29/08/2013 Call 18.500 0.000 0.000 0.000   0 0.000
CCLT88 26/09/2013 Call 0.010 12.610 12.610 0.000   0 12.610
CCLZV7 26/09/2013 Call 10.470 2.370 2.370 0.000   0 2.370
CCLLX9 26/09/2013 Call 10.480 2.190 2.190 0.000   0 2.190
CCLB58 26/09/2013 Call 10.970 1.885 1.885 0.000   0 1.885
CCLLW9 26/09/2013 Call 10.980 1.750 1.750 0.000   0 1.750
CCLWP8 26/09/2013 Call 11.220 1.665 1.665 0.000   0 1.665
CCLLS9 26/09/2013 Call 11.230 1.510 1.510 0.000   0 1.510
CCLUM7 26/09/2013 Call 11.470 1.450 1.450 0.000   0 1.450
CCLLR9 26/09/2013 Call 11.480 1.315 1.315 0.000   0 1.315
CCLT98 26/09/2013 Call 11.720 1.245 1.245 0.000   0 1.245
CCLZX7 26/09/2013 Call 11.970 1.055 1.055 0.000   0 1.055
CCLLO9 26/09/2013 Call 11.980 0.970 0.970 0.000   0 0.970
CCLSN8 26/09/2013 Call 12.220 0.880 0.880 0.000   0 0.880
CCLLN9 26/09/2013 Call 12.230 0.795 0.795 0.000   0 0.795
CCLZR7 26/09/2013 Call 12.470 0.720 0.720 0.000   0 0.720
CCLLK9 26/09/2013 Call 12.480 0.670 0.670 0.000   0 0.670
CCLSH8 26/09/2013 Call 12.720 0.580 0.580 0.000   0 0.580
CCLLJ9 26/09/2013 Call 12.730 0.535 0.535 0.000   0 0.535
CCLB38 26/09/2013 Call 12.970 0.430 0.430 0.000   443 0.430
CCLTH8 26/09/2013 Call 12.980 0.420 0.420 0.000   165 0.420
CCLSJ8 26/09/2013 Call 13.220 0.355 0.355 0.000   30 0.355
CCLTJ8 26/09/2013 Call 13.230 0.320 0.320 0.000   27 0.320
CCLZP7 26/09/2013 Call 13.470 0.265 0.265 0.000   40 0.265
CCLTM8 26/09/2013 Call 13.480 0.235 0.235 0.000   2,330 0.235
CCLSB8 26/09/2013 Call 13.720 0.200 0.200 0.000   250 0.200
CCLXY8 26/09/2013 Call 13.730 0.170 0.170 0.000   150 0.170
CCLB18 26/09/2013 Call 13.970 0.145 0.145 0.000   110 0.145
CCLSL8 26/09/2013 Call 14.210 0.105 0.105 0.000   100 0.105
CCLZT7 26/09/2013 Call 14.460 0.070 0.070 0.000   4,772 0.070
CCLJF9 26/09/2013 Call 14.470 0.060 0.060 0.000   0 0.060
CCLSF8 26/09/2013 Call 14.710 0.050 0.050 0.000   50 0.050
CCLDS8 26/09/2013 Call 14.960 0.030 0.030 0.000   30 0.030
CCLSD8 26/09/2013 Call 15.460 0.015 0.015 0.000   231 0.015
CCLJG9 26/09/2013 Call 15.470 0.015 0.015 0.000   0 0.015
CCLF58 26/09/2013 Call 15.960 0.005 0.005 0.000   69 0.005
CCLTF8 26/09/2013 Call 16.460 0.002 0.002 0.000   140 0.002
CCLMB8 26/09/2013 Call 16.960 0.001 0.001 0.000   30 0.001
CCLCU9 26/09/2013 Call 17.460 0.000 0.000 0.000   0 0.000
CCLFK9 26/09/2013 Call 17.960 0.000 0.000 0.000   0 0.000
CCLFM9 26/09/2013 Call 18.450 0.000 0.000 0.000   0 0.000
CCLYZ8 19/12/2013 Call 0.010 12.690 12.690 0.000   0 12.690
CCLBJ9 19/12/2013 Call 9.990 2.770 2.770 0.000   0 2.770
CCLB78 19/12/2013 Call 10.470 2.390 2.390 0.000   0 2.390
CCLBM9 19/12/2013 Call 10.480 2.290 2.290 0.000   0 2.290
CCLBT8 19/12/2013 Call 10.970 1.925 1.925 0.000   0 1.925
CCLBO9 19/12/2013 Call 10.980 1.880 1.880 0.000   0 1.880
CCLMO9 19/12/2013 Call 11.220 1.720 1.720 0.000   0 1.720
CCLBI8 19/12/2013 Call 11.470 1.520 1.520 0.000   0 1.520
CCLBR9 19/12/2013 Call 11.480 1.495 1.495 0.000   0 1.495
CCLYC8 19/12/2013 Call 11.720 1.335 1.335 0.000   0 1.335
CCLBM8 19/12/2013 Call 11.970 1.165 1.165 0.000   0 1.165
CCLBS9 19/12/2013 Call 11.980 1.150 1.150 0.000   0 1.150
CCLY28 19/12/2013 Call 12.220 1.000 1.000 0.000   0 1.000
CCLBG8 19/12/2013 Call 12.470 0.855 0.855 0.000   0 0.855
CCLBV9 19/12/2013 Call 12.480 0.855 0.855 0.000   0 0.855
CCLYE8 19/12/2013 Call 12.720 0.725 0.725 0.000   0 0.725
CCLBP8 19/12/2013 Call 12.970 0.610 0.610 0.000   110 0.610
CCLBW9 19/12/2013 Call 12.980 0.610 0.610 0.000   20 0.610
CCLY48 19/12/2013 Call 13.220 0.500 0.500 0.460 200 430 0.500
CCLB98 19/12/2013 Call 13.470 0.400 0.400 0.000   400 0.400
CCLBZ9 19/12/2013 Call 13.480 0.415 0.415 0.000   30 0.415
CCLY88 19/12/2013 Call 13.720 0.335 0.335 0.000   75 0.335
CCLZ18 19/12/2013 Call 13.730 0.330 0.330 0.000   800 0.330
CCLBR8 19/12/2013 Call 13.970 0.265 0.265 0.000   80 0.265
CCLZ48 19/12/2013 Call 13.980 0.255 0.255 0.000   60 0.255
CCLYA8 19/12/2013 Call 14.210 0.215 0.215 0.000   50 0.215
CCLBK8 19/12/2013 Call 14.460 0.165 0.165 0.000   240 0.165
CCLC19 19/12/2013 Call 14.470 0.155 0.155 0.000   0 0.155
CCLY68 19/12/2013 Call 14.710 0.125 0.125 0.000   0 0.125
CCLDU8 19/12/2013 Call 14.960 0.100 0.100 0.000   175 0.100
CCLC49 19/12/2013 Call 14.970 0.100 0.100 0.000   100 0.100
CCLUN7 19/12/2013 Call 15.460 0.060 0.060 0.000   90 0.060
CCLI49 19/12/2013 Call 15.470 0.060 0.060 0.000   0 0.060
CCLF78 19/12/2013 Call 15.960 0.040 0.040 0.000   30 0.040
CCLI79 19/12/2013 Call 15.970 0.030 0.030 0.000   0 0.030
CCLZ58 19/12/2013 Call 16.460 0.025 0.025 0.000   0 0.025
CCLI89 19/12/2013 Call 16.470 0.015 0.015 0.000   30 0.015
CCLMD8 19/12/2013 Call 16.960 0.015 0.015 0.000   190 0.015
CCLCW9 19/12/2013 Call 17.460 0.008 0.008 0.000   150 0.008
CCLFO9 19/12/2013 Call 17.960 0.004 0.004 0.000   80 0.004
CCLFQ9 19/12/2013 Call 18.450 0.002 0.002 0.000   40 0.002
CCLJ79 27/03/2014 Call 9.990 2.600 2.600 0.000   0 2.600
CCLBZ8 27/03/2014 Call 10.470 2.410 2.410 0.000   0 2.410
CCLJ49 27/03/2014 Call 10.480 2.120 2.120 0.000   0 2.120
CCLC48 27/03/2014 Call 10.970 1.955 1.955 0.000   0 1.955
CCLJ39 27/03/2014 Call 10.980 1.755 1.755 0.000   0 1.755
CCLMU9 27/03/2014 Call 11.220 1.765 1.765 0.000   0 1.765
CCLC88 27/03/2014 Call 11.470 1.580 1.580 0.000   0 1.580
CCLIZ9 27/03/2014 Call 11.480 1.410 1.410 0.000   0 1.410
CCLMS9 27/03/2014 Call 11.720 1.405 1.405 0.000   0 1.405
CCLBV8 27/03/2014 Call 11.970 1.245 1.245 0.000   0 1.245
CCLIY9 27/03/2014 Call 11.980 1.100 1.100 0.000   0 1.100
CCLMQ9 27/03/2014 Call 12.220 1.095 1.095 0.000   0 1.095
CCLC68 27/03/2014 Call 12.470 0.960 0.960 0.000   30 0.960
CCLIV9 27/03/2014 Call 12.480 0.835 0.835 0.000   30 0.835
CCLLE9 27/03/2014 Call 12.720 0.830 0.830 0.000   0 0.830
CCLBX8 27/03/2014 Call 12.970 0.720 0.720 0.000   90 0.720
CCLIU9 27/03/2014 Call 12.980 0.615 0.615 0.000   130 0.615
CCLKN9 27/03/2014 Call 13.220 0.620 0.620 0.000   50 0.620
CCLCH8 27/03/2014 Call 13.470 0.510 0.510 0.000   1,600 0.510
CCLIR9 27/03/2014 Call 13.480 0.435 0.435 0.000   0 0.435
CCLKH9 27/03/2014 Call 13.720 0.435 0.435 0.000   0 0.435
CCLC28 27/03/2014 Call 13.970 0.355 0.355 0.000   377 0.355
CCLIQ9 27/03/2014 Call 13.980 0.295 0.295 0.000   0 0.295
CCLKP9 27/03/2014 Call 14.210 0.285 0.285 0.000   0 0.285
CCLCF8 27/03/2014 Call 14.460 0.225 0.225 0.000   60 0.225
CCLIN9 27/03/2014 Call 14.470 0.195 0.195 0.000   0 0.195
CCLKL9 27/03/2014 Call 14.710 0.185 0.185 0.000   0 0.185
CCLDW8 27/03/2014 Call 14.960 0.150 0.150 0.000   147 0.150
CCLIM9 27/03/2014 Call 14.970 0.140 0.140 0.000   0 0.140
CCLIG9 27/03/2014 Call 15.460 0.100 0.100 0.000   30 0.100
CCLIJ9 27/03/2014 Call 15.470 0.095 0.095 0.000   0 0.095
CCLF98 27/03/2014 Call 15.960 0.070 0.070 0.000   30 0.070
CCLII9 27/03/2014 Call 15.970 0.060 0.060 0.000   30 0.060
CCLKD9 27/03/2014 Call 16.460 0.045 0.045 0.000   30 0.045
CCLMF8 27/03/2014 Call 16.960 0.030 0.030 0.000   30 0.030
CCLKF9 27/03/2014 Call 17.460 0.025 0.025 0.000   30 0.025
CCLCY9 27/03/2014 Call 17.960 0.015 0.015 0.000   20 0.015
CCLKJ9 27/03/2014 Call 18.450 0.010 0.010 0.000   0 0.010
CCLFS9 27/03/2014 Call 18.950 0.007 0.007 0.000   0 0.007
CCLJF7 26/06/2014 Call 9.980 2.825 2.825 0.000   0 2.825
CCLJG7 26/06/2014 Call 10.470 2.350 2.350 0.000   0 2.350
CCLCJ8 26/06/2014 Call 10.970 1.905 1.905 0.000   0 1.905
CCLCV8 26/06/2014 Call 11.470 1.485 1.485 0.000   0 1.485
CCLCN8 26/06/2014 Call 11.970 1.115 1.115 0.000   0 1.115
CCLCX8 26/06/2014 Call 12.470 0.795 0.795 0.000   0 0.795
CCLCP8 26/06/2014 Call 12.970 0.760 0.760 0.000   0 0.760
CCLCR8 26/06/2014 Call 13.470 0.385 0.385 0.000   0 0.385
CCLCL8 26/06/2014 Call 13.970 0.190 0.190 0.000   0 0.190
CCLCT8 26/06/2014 Call 14.460 0.095 0.095 0.000   0 0.095
CCLDY8 26/06/2014 Call 14.960 0.040 0.040 0.000   0 0.040
CCLFG8 26/06/2014 Call 15.960 0.010 0.010 0.000   0 0.010
CCLMH8 26/06/2014 Call 16.960 0.002 0.002 0.000   0 0.002
CCLD19 26/06/2014 Call 17.960 0.000 0.000 0.000   0 0.000
CCLFU9 26/06/2014 Call 18.950 0.000 0.000 0.000   0 0.000
CCLNL9 25/09/2014 Call 10.470 2.345 2.345 0.000   0 2.345
CCLUT8 25/09/2014 Call 10.970 1.875 1.875 0.000   0 1.875
CCLTB8 25/09/2014 Call 11.470 1.455 1.455 0.000   0 1.455
CCLSZ8 25/09/2014 Call 11.970 1.100 1.100 0.000   0 1.100
CCLSP8 25/09/2014 Call 12.470 0.810 0.810 0.000   0 0.810
CCLT28 25/09/2014 Call 12.970 0.550 0.550 0.000   0 0.550
CCLSR8 25/09/2014 Call 13.470 0.340 0.340 0.000   0 0.340
CCLT68 25/09/2014 Call 13.970 0.190 0.190 0.000   0 0.190
CCLST8 25/09/2014 Call 14.460 0.115 0.115 0.000   0 0.115
CCLT48 25/09/2014 Call 14.960 0.070 0.070 0.000   0 0.070
CCLSV8 25/09/2014 Call 15.960 0.020 0.020 0.000   0 0.020
CCLSX8 25/09/2014 Call 16.960 0.006 0.006 0.000   0 0.006
CCLD39 25/09/2014 Call 17.960 0.001 0.001 0.000   0 0.001
CCLFW9 25/09/2014 Call 18.950 0.000 0.000 0.000   0 0.000
CCLCZ8 18/12/2014 Call 10.470 2.395 2.395 0.000   0 2.395
CCLDK8 18/12/2014 Call 10.970 1.980 1.980 0.000   0 1.980
CCLD28 18/12/2014 Call 11.470 1.620 1.620 0.000   0 1.620
CCLDM8 18/12/2014 Call 11.970 1.315 1.315 0.000   0 1.315
CCLD48 18/12/2014 Call 12.470 1.055 1.055 0.000   0 1.055
CCLDO8 18/12/2014 Call 12.970 0.835 0.835 0.000   0 0.835
CCLD68 18/12/2014 Call 13.470 0.660 0.660 0.000   0 0.660
CCLD88 18/12/2014 Call 13.970 0.520 0.520 0.000   0 0.520
CCLDQ8 18/12/2014 Call 14.460 0.405 0.405 0.000   0 0.405
CCLE18 18/12/2014 Call 14.960 0.310 0.310 0.000   0 0.310
CCLFI8 18/12/2014 Call 15.960 0.180 0.180 0.000   0 0.180
CCLMJ8 18/12/2014 Call 16.960 0.100 0.100 0.000   0 0.100
CCLD59 18/12/2014 Call 17.960 0.055 0.055 0.000   0 0.055
CCLFY9 18/12/2014 Call 18.950 0.030 0.030 0.000   0 0.030
CCLNN9 26/03/2015 Call 10.500 2.330 2.330 0.000   0 2.330
CCLMY9 26/03/2015 Call 11.000 1.890 1.890 0.000   0 1.890
CCLN19 26/03/2015 Call 11.500 1.515 1.515 0.000   0 1.515
CCLMW9 26/03/2015 Call 12.000 1.195 1.195 0.000   0 1.195
CCLLG9 26/03/2015 Call 12.500 0.935 0.935 0.000   0 0.935
CCLL69 26/03/2015 Call 13.000 0.720 0.720 0.000   0 0.720
CCLKR9 26/03/2015 Call 13.500 0.550 0.550 0.000   0 0.550
CCLL49 26/03/2015 Call 14.000 0.415 0.415 0.000   0 0.415
CCLKT9 26/03/2015 Call 14.500 0.310 0.310 0.000   0 0.310
CCLL29 26/03/2015 Call 15.000 0.230 0.230 0.000   0 0.230
CCLKZ9 26/03/2015 Call 16.000 0.125 0.125 0.000   0 0.125
CCLKV9 26/03/2015 Call 17.000 0.065 0.065 0.000   0 0.065
CCLKX9 26/03/2015 Call 18.000 0.030 0.030 0.000   0 0.030
CCLL89 26/03/2015 Call 19.000 0.015 0.015 0.000   0 0.015
CCLNP9 25/06/2015 Call 10.470 2.350 2.350 0.000   0 2.350
CCLK48 25/06/2015 Call 10.970 1.910 1.910 0.000   0 1.910
CCLJM8 25/06/2015 Call 11.470 1.525 1.525 0.000   0 1.525
CCLJO8 25/06/2015 Call 11.970 1.200 1.200 0.000   0 1.200
CCLJW8 25/06/2015 Call 12.470 0.940 0.940 0.000   0 0.940
CCLJQ8 25/06/2015 Call 12.970 0.780 0.780 0.000   0 0.780
CCLJI8 25/06/2015 Call 13.470 0.555 0.555 0.000   0 0.555
CCLJS8 25/06/2015 Call 13.970 0.425 0.425 0.000   0 0.425
CCLJK8 25/06/2015 Call 14.460 0.320 0.320 0.000   0 0.320
CCLJU8 25/06/2015 Call 14.960 0.240 0.240 0.000   0 0.240
CCLJG8 25/06/2015 Call 15.960 0.130 0.130 0.000   0 0.130
CCLML8 25/06/2015 Call 16.960 0.065 0.065 0.000   0 0.065
CCLD79 25/06/2015 Call 17.960 0.035 0.035 0.000   0 0.035
CCLG19 25/06/2015 Call 18.950 0.015 0.015 0.000   0 0.015
CCLNR9 17/12/2015 Call 10.470 2.340 2.340 0.000   0 2.340
CCLN39 17/12/2015 Call 10.970 1.870 1.870 0.000   0 1.870
CCLYU8 17/12/2015 Call 11.470 1.460 1.460 0.000   0 1.460
CCLYM8 17/12/2015 Call 11.970 1.125 1.125 0.000   0 1.125
CCLYK8 17/12/2015 Call 12.470 0.860 0.860 0.000   0 0.860
CCLYQ8 17/12/2015 Call 12.970 0.650 0.650 0.000   0 0.650
CCLYS8 17/12/2015 Call 13.470 0.490 0.490 0.000   0 0.490
CCLYO8 17/12/2015 Call 13.970 0.365 0.365 0.000   0 0.365
CCLYW8 17/12/2015 Call 14.460 0.270 0.270 0.000   0 0.270
CCLYI8 17/12/2015 Call 14.960 0.195 0.195 0.000   0 0.195
CCLYG8 17/12/2015 Call 15.960 0.105 0.105 0.000   0 0.105
CCLZ78 17/12/2015 Call 16.960 0.050 0.050 0.000   0 0.050
CCLD99 17/12/2015 Call 17.960 0.025 0.025 0.000   0 0.025
CCLG39 17/12/2015 Call 18.950 0.010 0.010 0.000   0 0.010
CCLN69 30/05/2013 Put 10.970 0.000 0.000 0.000   0 0.000
CCLM79 30/05/2013 Put 11.220 0.000 0.000 0.000   0 0.000
CCLY18 30/05/2013 Put 11.470 0.000 0.000 0.000   0 0.000
CCLXV8 30/05/2013 Put 11.720 0.001 0.001 0.000   0 0.001
CCLXL8 30/05/2013 Put 11.970 0.005 0.005 0.000   0 0.005
CCLXH8 30/05/2013 Put 12.220 0.020 0.020 0.000   60 0.020
CCLX28 30/05/2013 Put 12.470 0.045 0.045 0.000   1,070 0.045
CCLXA8 30/05/2013 Put 12.720 0.110 0.110 0.000   1,497 0.110
CCLXN8 30/05/2013 Put 12.970 0.260 0.260 0.245 115 985 0.260
CCLXF8 30/05/2013 Put 13.220 0.485 0.485 0.000   1,055 0.485
CCLWZ8 30/05/2013 Put 13.470 0.730 0.730 0.000   1,776 0.730
CCLX68 30/05/2013 Put 13.720 0.980 0.980 0.000   577 0.980
CCLJ89 30/05/2013 Put 13.730 0.985 0.985 0.000   0 0.985
CCLX88 30/05/2013 Put 13.970 1.230 1.230 0.000 100 1,277 1.230
CCLXP8 30/05/2013 Put 14.210 1.470 1.470 0.000   312 1.470
CCLWX8 30/05/2013 Put 14.460 1.720 1.720 0.000   600 1.720
CCLX48 30/05/2013 Put 14.710 1.970 1.970 0.000   120 1.970
CCLXJ8 30/05/2013 Put 14.960 2.220 2.220 0.000   40 2.220
CCLBI9 30/05/2013 Put 14.970 2.225 2.225 0.000 30 131 2.225
CCLWV8 30/05/2013 Put 15.460 2.720 2.720 0.000   0 2.720
CCLXC8 30/05/2013 Put 15.960 3.220 3.220 0.000   0 3.220
CCLXT8 30/05/2013 Put 16.460 3.720 3.720 0.000   0 3.720
CCLCL9 30/05/2013 Put 16.960 4.220 4.220 0.000   0 4.220
CCLCJ9 30/05/2013 Put 17.460 4.720 4.720 0.000   0 4.720
CCLF29 30/05/2013 Put 17.960 5.220 5.220 0.000   0 5.220
CCLEZ9 30/05/2013 Put 18.450 5.710 5.710 0.000   0 5.710
CCLUJ7 27/06/2013 Put 9.980 0.000 0.000 0.000   0 0.000
CCLP98 27/06/2013 Put 9.990 0.000 0.000 0.000   0 0.000
CCLXD7 27/06/2013 Put 10.470 0.000 0.000 0.000   0 0.000
CCLPM8 27/06/2013 Put 10.480 0.000 0.000 0.000   500 0.000
CCLXF7 27/06/2013 Put 10.970 0.001 0.001 0.000   0 0.001
CCLPN8 27/06/2013 Put 10.980 0.001 0.001 0.000   30 0.001
CCLLS8 27/06/2013 Put 11.220 0.003 0.003 0.000   60 0.003
CCLXI7 27/06/2013 Put 11.470 0.008 0.008 0.000   80 0.008
CCLPQ8 27/06/2013 Put 11.480 0.010 0.010 0.000   0 0.010
CCLJ98 27/06/2013 Put 11.720 0.020 0.020 0.035 54 60 0.020
CCLXJ7 27/06/2013 Put 11.970 0.045 0.045 0.000   499 0.045
CCLPR8 27/06/2013 Put 11.980 0.050 0.050 0.060 57 147 0.050
CCLJ58 27/06/2013 Put 12.220 0.095 0.095 0.000   400 0.095
CCLXM7 27/06/2013 Put 12.470 0.160 0.160 0.000   645 0.160
CCLPU8 27/06/2013 Put 12.480 0.175 0.175 0.170 90 982 0.175
CCLJD8 27/06/2013 Put 12.720 0.265 0.265 0.000   921 0.265
CCLXN7 27/06/2013 Put 12.970 0.400 0.400 0.000 100 414 0.400
CCLPV8 27/06/2013 Put 12.980 0.400 0.400 0.000   1,802 0.400
CCLJ18 27/06/2013 Put 13.220 0.570 0.570 0.000   444 0.570
CCLXQ7 27/06/2013 Put 13.470 0.765 0.765 0.000   492 0.765
CCLPY8 27/06/2013 Put 13.480 0.765 0.765 0.000   500 0.765
CCLJF8 27/06/2013 Put 13.720 0.990 0.990 0.000   1,602 0.990
CCLJB9 27/06/2013 Put 13.730 0.985 0.985 0.000   30 0.985
CCLXR7 27/06/2013 Put 13.970 1.230 1.230 0.000 100 830 1.230
CCLPZ8 27/06/2013 Put 13.980 1.220 1.220 0.000   417 1.220
CCLJ38 27/06/2013 Put 14.210 1.470 1.470 0.000   110 1.470
CCLXU7 27/06/2013 Put 14.460 1.720 1.720 0.000   0 1.720
CCLJ78 27/06/2013 Put 14.710 1.970 1.970 0.000   0 1.970
CCLXV7 27/06/2013 Put 14.960 2.220 2.220 0.000   0 2.220
CCLBF9 27/06/2013 Put 14.970 2.190 2.190 0.000   100 2.190
CCLJB8 27/06/2013 Put 15.460 2.720 2.720 0.000   0 2.720
CCLF48 27/06/2013 Put 15.960 3.220 3.220 0.000   0 3.220
CCLP68 27/06/2013 Put 16.460 3.720 3.720 0.000   0 3.720
CCLCN9 27/06/2013 Put 16.960 4.220 4.220 0.000   0 4.220
CCLCP9 27/06/2013 Put 17.460 4.720 4.720 0.000   0 4.720
CCLF49 27/06/2013 Put 17.960 5.220 5.220 0.000   0 5.220
CCLF69 27/06/2013 Put 18.450 5.710 5.710 0.000   0 5.710
CCLN89 25/07/2013 Put 10.970 0.008 0.008 0.000   0 0.008
CCLMB9 25/07/2013 Put 11.220 0.015 0.015 0.000   0 0.015
CCLM99 25/07/2013 Put 11.470 0.030 0.030 0.000   48 0.030
CCLB99 25/07/2013 Put 11.720 0.060 0.060 0.000   20 0.060
CCLZG8 25/07/2013 Put 11.970 0.100 0.100 0.000   186 0.100
CCLZK8 25/07/2013 Put 12.220 0.150 0.150 0.000   0 0.150
CCLZQ8 25/07/2013 Put 12.470 0.230 0.230 0.000   541 0.230
CCLNW9 25/07/2013 Put 12.480 0.245 0.245 0.000   200 0.245
CCLZY8 25/07/2013 Put 12.720 0.325 0.325 0.320 50 686 0.325
CCLZO8 25/07/2013 Put 12.970 0.465 0.465 0.475 78 768 0.465
CCLNT9 25/07/2013 Put 12.980 0.465 0.465 0.000   110 0.465
CCLZU8 25/07/2013 Put 13.220 0.630 0.630 0.000   275 0.630
CCLB29 25/07/2013 Put 13.470 0.805 0.805 0.000   200 0.805
CCLZA8 25/07/2013 Put 13.720 1.020 1.020 0.000   74 1.020
CCLJC9 25/07/2013 Put 13.730 1.005 1.005 0.000   0 1.005
CCLZM8 25/07/2013 Put 13.970 1.240 1.240 0.000   173 1.240
CCLZS8 25/07/2013 Put 14.210 1.470 1.470 0.000   30 1.470
CCLB49 25/07/2013 Put 14.460 1.720 1.720 0.000   10 1.720
CCLZE8 25/07/2013 Put 14.710 1.970 1.970 0.000   0 1.970
CCLZI8 25/07/2013 Put 14.960 2.220 2.220 0.000   0 2.220
CCLZW8 25/07/2013 Put 15.460 2.720 2.720 0.000   0 2.720
CCLZC8 25/07/2013 Put 15.960 3.220 3.220 0.000   0 3.220
CCLB79 25/07/2013 Put 16.460 3.720 3.720 0.000   0 3.720
CCLCT9 25/07/2013 Put 16.960 4.220 4.220 0.000   0 4.220
CCLCR9 25/07/2013 Put 17.460 4.720 4.720 0.000   0 4.720
CCLFF9 25/07/2013 Put 17.960 5.220 5.220 0.000   0 5.220
CCLF89 25/07/2013 Put 18.450 5.710 5.710 0.000   0 5.710
CCLNK9 29/08/2013 Put 11.000 0.060 0.060 0.000   30 0.060
CCLMD9 29/08/2013 Put 11.250 0.085 0.085 0.000   60 0.085
CCLMH9 29/08/2013 Put 11.500 0.120 0.120 0.000   60 0.120
CCLMN9 29/08/2013 Put 11.750 0.165 0.165 0.000   0 0.165
CCLMF9 29/08/2013 Put 12.000 0.220 0.220 0.000   30 0.220
CCLMJ9 29/08/2013 Put 12.250 0.310 0.310 0.000   0 0.310
CCLML9 29/08/2013 Put 12.500 0.390 0.390 0.000   30 0.390
CCLLD9 29/08/2013 Put 12.750 0.505 0.505 0.000   100 0.505
CCLLB9 29/08/2013 Put 13.000 0.645 0.645 0.000   26 0.645
CCLJP9 29/08/2013 Put 13.250 0.830 0.830 0.000   0 0.830
CCLM19 29/08/2013 Put 13.260 0.835 0.835 0.000   0 0.835
CCLJJ9 29/08/2013 Put 13.500 1.005 1.005 0.000   0 1.005
CCLM29 29/08/2013 Put 13.510 1.025 1.025 0.000   0 1.025
CCLK29 29/08/2013 Put 13.750 1.215 1.215 0.000   0 1.215
CCLM59 29/08/2013 Put 13.760 1.220 1.220 0.000   200 1.220
CCLK89 29/08/2013 Put 14.000 1.440 1.440 0.000   100 1.440
CCLJT9 29/08/2013 Put 14.250 1.675 1.675 0.000   0 1.675
CCLJN9 29/08/2013 Put 14.500 1.915 1.915 1.860 40 160 1.915
CCLJX9 29/08/2013 Put 14.750 2.150 2.150 0.000   134 2.150
CCLKA9 29/08/2013 Put 15.000 2.400 2.400 0.000   335 2.400
CCLJL9 29/08/2013 Put 15.500 2.890 2.890 0.000   0 2.890
CCLJV9 29/08/2013 Put 16.000 3.390 3.390 0.000   17 3.390
CCLK69 29/08/2013 Put 16.500 3.885 3.885 0.000   0 3.885
CCLJR9 29/08/2013 Put 17.000 4.380 4.380 0.000   15 4.380
CCLK49 29/08/2013 Put 17.500 4.875 4.875 0.000   0 4.875
CCLKC9 29/08/2013 Put 18.000 5.370 5.370 0.000   14 5.370
CCLJZ9 29/08/2013 Put 18.500 5.870 5.870 0.000   0 5.870
CCLZW7 26/09/2013 Put 10.470 0.050 0.050 0.000   286 0.050
CCLLY9 26/09/2013 Put 10.480 0.020 0.020 0.000   0 0.020
CCLB68 26/09/2013 Put 10.970 0.085 0.085 0.000   30 0.085
CCLLU9 26/09/2013 Put 10.980 0.050 0.050 0.000   741 0.050
CCLWQ8 26/09/2013 Put 11.220 0.115 0.115 0.000   30 0.115
CCLLT9 26/09/2013 Put 11.230 0.080 0.080 0.000   0 0.080
CCLUL7 26/09/2013 Put 11.470 0.165 0.165 0.000   30 0.165
CCLLQ9 26/09/2013 Put 11.480 0.125 0.125 0.000   0 0.125
CCLTA8 26/09/2013 Put 11.720 0.220 0.220 0.000   50 0.220
CCLZY7 26/09/2013 Put 11.970 0.295 0.295 0.000   53 0.295
CCLLP9 26/09/2013 Put 11.980 0.250 0.250 0.000   235 0.250
CCLSO8 26/09/2013 Put 12.220 0.370 0.370 0.000   95 0.370
CCLLM9 26/09/2013 Put 12.230 0.340 0.340 0.000   0 0.340
CCLZS7 26/09/2013 Put 12.470 0.485 0.485 0.000   753 0.485
CCLLL9 26/09/2013 Put 12.480 0.450 0.450 0.000   0 0.450
CCLSI8 26/09/2013 Put 12.720 0.605 0.605 0.000   94 0.605
CCLLI9 26/09/2013 Put 12.730 0.580 0.580 0.000   0 0.580
CCLB48 26/09/2013 Put 12.970 0.740 0.740 0.000   132 0.740
CCLTI8 26/09/2013 Put 12.980 0.725 0.725 0.000   200 0.725
CCLSK8 26/09/2013 Put 13.220 0.895 0.895 0.000   58 0.895
CCLTK8 26/09/2013 Put 13.230 0.860 0.860 0.000   28 0.860
CCLZQ7 26/09/2013 Put 13.470 1.065 1.065 0.000   101 1.065
CCLTL8 26/09/2013 Put 13.480 1.035 1.035 0.000   100 1.035
CCLSC8 26/09/2013 Put 13.720 1.255 1.255 0.000   10 1.255
CCLXW8 26/09/2013 Put 13.730 1.225 1.225 0.000   25 1.225
CCLB28 26/09/2013 Put 13.970 1.455 1.455 0.000   76 1.455
CCLSM8 26/09/2013 Put 14.210 1.660 1.660 0.000   30 1.660
CCLZU7 26/09/2013 Put 14.460 1.890 1.890 0.000   25 1.890
CCLJE9 26/09/2013 Put 14.470 1.870 1.870 0.000 30 80 1.870
CCLSG8 26/09/2013 Put 14.710 2.110 2.110 0.000   0 2.110
CCLDT8 26/09/2013 Put 14.960 2.360 2.360 0.000   0 2.360
CCLSE8 26/09/2013 Put 15.460 2.855 2.855 0.000   0 2.855
CCLJH9 26/09/2013 Put 15.470 2.825 2.825 0.000   0 2.825
CCLF68 26/09/2013 Put 15.960 3.350 3.350 0.000   0 3.350
CCLTG8 26/09/2013 Put 16.460 3.845 3.845 0.000   0 3.845
CCLMC8 26/09/2013 Put 16.960 4.340 4.340 0.000   0 4.340
CCLCV9 26/09/2013 Put 17.460 4.835 4.835 0.000   0 4.835
CCLFL9 26/09/2013 Put 17.960 5.335 5.335 0.000   0 5.335
CCLFN9 26/09/2013 Put 18.450 5.820 5.820 0.000   0 5.820
CCLBK9 19/12/2013 Put 9.990 0.070 0.070 0.000   0 0.070
CCLB88 19/12/2013 Put 10.470 0.095 0.095 0.000   48 0.095
CCLBL9 19/12/2013 Put 10.480 0.095 0.095 0.000   0 0.095
CCLBU8 19/12/2013 Put 10.970 0.155 0.155 0.000   170 0.155
CCLBP9 19/12/2013 Put 10.980 0.155 0.155 0.000   0 0.155
CCLMP9 19/12/2013 Put 11.220 0.200 0.200 0.000   0 0.200
CCLBJ8 19/12/2013 Put 11.470 0.250 0.250 0.000   480 0.250
CCLBQ9 19/12/2013 Put 11.480 0.260 0.260 0.000   30 0.260
CCLYD8 19/12/2013 Put 11.720 0.310 0.310 0.000   40 0.310
CCLBO8 19/12/2013 Put 11.970 0.390 0.390 0.000   60 0.390
CCLBT9 19/12/2013 Put 11.980 0.405 0.405 0.000   0 0.405
CCLY38 19/12/2013 Put 12.220 0.485 0.485 0.000   0 0.485
CCLBH8 19/12/2013 Put 12.470 0.590 0.590 0.000   10 0.590
CCLBU9 19/12/2013 Put 12.480 0.605 0.605 0.000   0 0.605
CCLYF8 19/12/2013 Put 12.720 0.715 0.715 0.000   60 0.715
CCLBQ8 19/12/2013 Put 12.970 0.855 0.855 0.000   265 0.855
CCLBX9 19/12/2013 Put 12.980 0.860 0.860 0.000   560 0.860
CCLY58 19/12/2013 Put 13.220 1.005 1.005 0.000   205 1.005
CCLBF8 19/12/2013 Put 13.470 1.175 1.175 0.000   230 1.175
CCLBY9 19/12/2013 Put 13.480 1.165 1.165 0.000   0 1.165
CCLY98 19/12/2013 Put 13.720 1.355 1.355 0.000   180 1.355
CCLZ28 19/12/2013 Put 13.730 1.330 1.330 0.000   0 1.330
CCLBS8 19/12/2013 Put 13.970 1.545 1.545 0.000   240 1.545
CCLZ38 19/12/2013 Put 13.980 1.510 1.510 0.000   30 1.510
CCLYB8 19/12/2013 Put 14.210 1.740 1.740 1.720 150 150 1.740
CCLBL8 19/12/2013 Put 14.460 1.940 1.940 0.000   70 1.940
CCLC29 19/12/2013 Put 14.470 1.895 1.895 0.000   230 1.895
CCLY78 19/12/2013 Put 14.710 2.155 2.155 0.000   50 2.155
CCLDV8 19/12/2013 Put 14.960 2.370 2.370 0.000   0 2.370
CCLC39 19/12/2013 Put 14.970 2.290 2.290 0.000   30 2.290
CCLUO7 19/12/2013 Put 15.460 2.855 2.855 0.000   30 2.855
CCLI59 19/12/2013 Put 15.470 2.750 2.750 0.000   280 2.750
CCLF88 19/12/2013 Put 15.960 3.350 3.350 0.000   0 3.350
CCLI69 19/12/2013 Put 15.970 3.270 3.270 0.000   30 3.270
CCLZ68 19/12/2013 Put 16.460 3.845 3.845 0.000   0 3.845
CCLI99 19/12/2013 Put 16.470 3.745 3.745 0.000   60 3.745
CCLME8 19/12/2013 Put 16.960 4.340 4.340 0.000   0 4.340
CCLCX9 19/12/2013 Put 17.460 4.835 4.835 0.000   0 4.835
CCLFP9 19/12/2013 Put 17.960 5.330 5.330 0.000   0 5.330
CCLFR9 19/12/2013 Put 18.450 5.820 5.820 0.000   0 5.820
CCLJ69 27/03/2014 Put 9.990 0.140 0.140 0.000   600 0.140
CCLC18 27/03/2014 Put 10.470 0.185 0.185 0.000   0 0.185
CCLJ59 27/03/2014 Put 10.480 0.185 0.185 0.000   30 0.185
CCLC58 27/03/2014 Put 10.970 0.285 0.285 0.000   30 0.285
CCLJ29 27/03/2014 Put 10.980 0.270 0.270 0.000   30 0.270
CCLMV9 27/03/2014 Put 11.220 0.345 0.345 0.000   0 0.345
CCLC98 27/03/2014 Put 11.470 0.410 0.410 0.000   10 0.410
CCLJ19 27/03/2014 Put 11.480 0.405 0.405 0.000   0 0.405
CCLMT9 27/03/2014 Put 11.720 0.485 0.485 0.000   25 0.485
CCLBW8 27/03/2014 Put 11.970 0.575 0.575 0.000   0 0.575
CCLIX9 27/03/2014 Put 11.980 0.585 0.585 0.000   615 0.585
CCLMR9 27/03/2014 Put 12.220 0.670 0.670 0.000   0 0.670
CCLC78 27/03/2014 Put 12.470 0.800 0.800 0.000   0 0.800
CCLIW9 27/03/2014 Put 12.480 0.810 0.810 0.000   0 0.810
CCLLF9 27/03/2014 Put 12.720 0.910 0.910 0.000   0 0.910
CCLBY8 27/03/2014 Put 12.970 1.050 1.050 0.000   136 1.050
CCLIT9 27/03/2014 Put 12.980 1.085 1.085 0.000   30 1.085
CCLKO9 27/03/2014 Put 13.220 1.200 1.200 0.000   0 1.200
CCLCI8 27/03/2014 Put 13.470 1.390 1.390 0.000   200 1.390
CCLIS9 27/03/2014 Put 13.480 1.405 1.405 0.000   0 1.405
CCLKI9 27/03/2014 Put 13.720 1.545 1.545 0.000   0 1.545
CCLC38 27/03/2014 Put 13.970 1.735 1.735 0.000   80 1.735
CCLIP9 27/03/2014 Put 13.980 1.760 1.760 0.000   0 1.760
CCLKQ9 27/03/2014 Put 14.210 1.930 1.930 0.000   0 1.930
CCLCG8 27/03/2014 Put 14.460 2.135 2.135 0.000   0 2.135
CCLIO9 27/03/2014 Put 14.470 2.150 2.150 0.000   30 2.150
CCLKM9 27/03/2014 Put 14.710 2.350 2.350 0.000   30 2.350
CCLDX8 27/03/2014 Put 14.960 2.560 2.560 0.000   0 2.560
CCLIL9 27/03/2014 Put 14.970 2.545 2.545 0.000   0 2.545
CCLIF9 27/03/2014 Put 15.460 3.010 3.010 0.000   0 3.010
CCLIK9 27/03/2014 Put 15.470 2.990 2.990 0.000   0 2.990
CCLFF8 27/03/2014 Put 15.960 3.515 3.515 0.000   0 3.515
CCLIH9 27/03/2014 Put 15.970 3.510 3.510 0.000   0 3.510
CCLKE9 27/03/2014 Put 16.460 3.990 3.990 0.000   0 3.990
CCLMG8 27/03/2014 Put 16.960 4.470 4.470 0.000   0 4.470
CCLKG9 27/03/2014 Put 17.460 4.955 4.955 0.000   0 4.955
CCLCZ9 27/03/2014 Put 17.960 5.440 5.440 0.000   0 5.440
CCLKK9 27/03/2014 Put 18.450 5.925 5.925 0.000   0 5.925
CCLFT9 27/03/2014 Put 18.950 6.400 6.400 0.000   0 6.400
CCLJE7 26/06/2014 Put 9.980 0.065 0.065 0.000   40 0.065
CCLJH7 26/06/2014 Put 10.470 0.125 0.125 0.000   300 0.125
CCLCK8 26/06/2014 Put 10.970 0.215 0.215 0.000   0 0.215
CCLCW8 26/06/2014 Put 11.470 0.335 0.335 0.000   0 0.335
CCLCO8 26/06/2014 Put 11.970 0.500 0.500 0.000   0 0.500
CCLCY8 26/06/2014 Put 12.470 0.710 0.710 0.000   790 0.710
CCLCQ8 26/06/2014 Put 12.970 0.980 0.980 0.000   40 0.980
CCLCS8 26/06/2014 Put 13.470 1.260 1.260 0.000   0 1.260
CCLCM8 26/06/2014 Put 13.970 1.680 1.680 0.000   0 1.680
CCLCU8 26/06/2014 Put 14.460 2.090 2.090 0.000   50 2.090
CCLDZ8 26/06/2014 Put 14.960 2.535 2.535 0.000   0 2.535
CCLFH8 26/06/2014 Put 15.960 3.500 3.500 0.000   0 3.500
CCLMI8 26/06/2014 Put 16.960 4.460 4.460 0.000   0 4.460
CCLD29 26/06/2014 Put 17.960 5.435 5.435 0.000   0 5.435
CCLFV9 26/06/2014 Put 18.950 6.405 6.405 0.000   0 6.405
CCLNM9 25/09/2014 Put 10.470 0.185 0.185 0.000   0 0.185
CCLUU8 25/09/2014 Put 10.970 0.305 0.305 0.000   0 0.305
CCLTC8 25/09/2014 Put 11.470 0.460 0.460 0.000   0 0.460
CCLT18 25/09/2014 Put 11.970 0.670 0.670 0.000   1,040 0.670
CCLSQ8 25/09/2014 Put 12.470 0.855 0.855 0.000   0 0.855
CCLT38 25/09/2014 Put 12.970 1.165 1.165 0.000   0 1.165
CCLSS8 25/09/2014 Put 13.470 1.485 1.485 0.000   0 1.485
CCLT78 25/09/2014 Put 13.970 1.800 1.800 0.000   0 1.800
CCLSU8 25/09/2014 Put 14.460 2.235 2.235 0.000   0 2.235
CCLT58 25/09/2014 Put 14.960 2.660 2.660 0.000   0 2.660
CCLSW8 25/09/2014 Put 15.960 3.595 3.595 0.000   0 3.595
CCLSY8 25/09/2014 Put 16.960 4.535 4.535 0.000   0 4.535
CCLD49 25/09/2014 Put 17.960 5.485 5.485 0.000   0 5.485
CCLFX9 25/09/2014 Put 18.950 6.440 6.440 0.000   0 6.440
CCLD18 18/12/2014 Put 10.470 0.070 0.070 0.000   0 0.070
CCLDL8 18/12/2014 Put 10.970 0.140 0.140 0.000   0 0.140
CCLD38 18/12/2014 Put 11.470 0.265 0.265 0.000   0 0.265
CCLDN8 18/12/2014 Put 11.970 0.450 0.450 0.000   0 0.450
CCLD58 18/12/2014 Put 12.470 0.690 0.690 0.000   0 0.690
CCLDP8 18/12/2014 Put 12.970 1.265 1.265 0.000   0 1.265
CCLD78 18/12/2014 Put 13.470 1.730 1.730 0.000   0 1.730
CCLD98 18/12/2014 Put 13.970 2.095 2.095 0.000   270 2.095
CCLDR8 18/12/2014 Put 14.460 2.465 2.465 0.000   0 2.465
CCLE28 18/12/2014 Put 14.960 2.860 2.860 0.000   0 2.860
CCLFJ8 18/12/2014 Put 15.960 3.710 3.710 0.000   0 3.710
CCLMK8 18/12/2014 Put 16.960 4.600 4.600 0.000   0 4.600
CCLD69 18/12/2014 Put 17.960 5.530 5.530 0.000   0 5.530
CCLFZ9 18/12/2014 Put 18.950 6.465 6.465 0.000   0 6.465
CCLNO9 26/03/2015 Put 10.500 0.325 0.325 0.000   0 0.325
CCLMZ9 26/03/2015 Put 11.000 0.480 0.480 0.000   0 0.480
CCLN29 26/03/2015 Put 11.500 0.670 0.670 0.000   0 0.670
CCLMX9 26/03/2015 Put 12.000 0.905 0.905 0.000   0 0.905
CCLLH9 26/03/2015 Put 12.500 1.175 1.175 0.000   0 1.175
CCLL79 26/03/2015 Put 13.000 1.480 1.480 0.000   0 1.480
CCLKS9 26/03/2015 Put 13.500 1.820 1.820 0.000   0 1.820
CCLL59 26/03/2015 Put 14.000 2.185 2.185 0.000   0 2.185
CCLKU9 26/03/2015 Put 14.500 2.575 2.575 0.000   0 2.575
CCLL39 26/03/2015 Put 15.000 2.985 2.985 0.000   0 2.985
CCLL19 26/03/2015 Put 16.000 3.845 3.845 0.000   0 3.845
CCLKW9 26/03/2015 Put 17.000 4.750 4.750 0.000   0 4.750
CCLKY9 26/03/2015 Put 18.000 5.675 5.675 0.000   0 5.675
CCLL99 26/03/2015 Put 19.000 6.615 6.615 0.000   0 6.615
CCLNQ9 25/06/2015 Put 10.470 0.375 0.375 0.000   0 0.375
CCLK58 25/06/2015 Put 10.970 0.530 0.530 0.000   0 0.530
CCLJN8 25/06/2015 Put 11.470 0.725 0.725 0.000   0 0.725
CCLJP8 25/06/2015 Put 11.970 0.960 0.960 0.000   0 0.960
CCLJX8 25/06/2015 Put 12.470 1.225 1.225 0.000   0 1.225
CCLJR8 25/06/2015 Put 12.970 1.525 1.525 0.000   0 1.525
CCLJJ8 25/06/2015 Put 13.470 1.855 1.855 0.000   0 1.855
CCLJT8 25/06/2015 Put 13.970 2.210 2.210 0.000   0 2.210
CCLJL8 25/06/2015 Put 14.460 2.580 2.580 0.000   0 2.580
CCLJV8 25/06/2015 Put 14.960 2.980 2.980 0.000   0 2.980
CCLJH8 25/06/2015 Put 15.960 3.820 3.820 0.000   0 3.820
CCLMM8 25/06/2015 Put 16.960 4.705 4.705 0.000   0 4.705
CCLD89 25/06/2015 Put 17.960 5.620 5.620 0.000   0 5.620
CCLG29 25/06/2015 Put 18.950 6.540 6.540 0.000   0 6.540
CCLNS9 17/12/2015 Put 10.470 0.315 0.315 0.000   0 0.315
CCLN49 17/12/2015 Put 10.970 0.465 0.465 0.000   0 0.465
CCLYV8 17/12/2015 Put 11.470 0.660 0.660 0.000   0 0.660
CCLYN8 17/12/2015 Put 11.970 0.895 0.895 0.000   0 0.895
CCLYL8 17/12/2015 Put 12.470 1.165 1.165 0.000   0 1.165
CCLYR8 17/12/2015 Put 12.970 1.475 1.475 0.000   0 1.475
CCLYT8 17/12/2015 Put 13.470 1.815 1.815 0.000   0 1.815
CCLYP8 17/12/2015 Put 13.970 2.180 2.180 0.000   0 2.180
CCLYX8 17/12/2015 Put 14.460 2.565 2.565 0.000   0 2.565
CCLYJ8 17/12/2015 Put 14.960 2.970 2.970 0.000   0 2.970
CCLYH8 17/12/2015 Put 15.960 3.835 3.835 0.000   0 3.835
CCLZ88 17/12/2015 Put 16.960 4.730 4.730 0.000   0 4.730
CCLDK9 17/12/2015 Put 17.960 5.650 5.650 0.000   0 5.650
CCLG49 17/12/2015 Put 18.950 6.570 6.570 0.000   0 6.570

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.