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
CPU 12.150 Up 0.070 12.140 12.200 12.180 12.340 12.110 1,095,451 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUF38 23/04/2014 Call 0.010 12.145 12.145 0.000   0 12.145
CPUWW7 23/04/2014 Call 8.750 3.405 3.405 0.000   0 3.405
CPUWX7 23/04/2014 Put 8.750 0.000 0.000 0.000   0 0.000
CPUXD7 23/04/2014 Call 9.000 3.155 3.155 0.000   0 3.155
CPUXF7 23/04/2014 Put 9.000 0.000 0.000 0.000   0 0.000
CPUX57 23/04/2014 Call 9.250 2.905 2.905 0.000   0 2.905
CPUX67 23/04/2014 Put 9.250 0.000 0.000 0.000   0 0.000
CPUWU7 23/04/2014 Call 9.500 2.655 2.655 0.000   0 2.655
CPUWV7 23/04/2014 Put 9.500 0.000 0.000 0.000   0 0.000
CPUWQ7 23/04/2014 Call 9.750 2.405 2.405 0.000   0 2.405
CPUWR7 23/04/2014 Put 9.750 0.000 0.000 0.000   15 0.000
CPUXI7 23/04/2014 Call 10.000 2.155 2.155 0.000   0 2.155
CPUXJ7 23/04/2014 Put 10.000 0.000 0.000 0.000   35 0.000
CPUX17 23/04/2014 Call 10.250 1.905 1.905 0.000   0 1.905
CPUX27 23/04/2014 Put 10.250 0.000 0.000 0.000   0 0.000
CPUX97 23/04/2014 Call 10.500 1.660 1.660 0.000   0 1.660
CPUXA7 23/04/2014 Put 10.500 0.000 0.000 0.000   40 0.000
CPUWO7 23/04/2014 Call 10.750 1.410 1.410 0.000   0 1.410
CPUWP7 23/04/2014 Put 10.750 0.000 0.000 0.000   17 0.000
CPUXG7 23/04/2014 Call 11.000 1.160 1.160 0.000   0 1.160
CPUXH7 23/04/2014 Put 11.000 0.000 0.000 0.000   500 0.000
CPUWY7 23/04/2014 Call 11.250 0.910 0.910 0.000   79 0.910
CPUWZ7 23/04/2014 Put 11.250 0.001 0.001 0.000   600 0.001
CPUX77 23/04/2014 Call 11.500 0.660 0.660 0.000   5,046 0.660
CPUX87 23/04/2014 Put 11.500 0.004 0.004 0.000   586 0.004
CPUXB7 23/04/2014 Call 11.750 0.420 0.420 0.000   229 0.420
CPUXC7 23/04/2014 Put 11.750 0.015 0.015 0.000   911 0.015
CPUDU8 23/04/2014 Call 11.760 0.415 0.415 0.000   39 0.415
CPUDV8 23/04/2014 Put 11.760 0.020 0.020 0.000   182 0.020
CPUX37 23/04/2014 Call 12.000 0.210 0.210 0.000   424 0.210
CPUX47 23/04/2014 Put 12.000 0.060 0.060 0.000   452 0.060
CPUDX8 23/04/2014 Call 12.010 0.200 0.200 0.000   130 0.200
CPUDW8 23/04/2014 Put 12.010 0.065 0.065 0.000   0 0.065
CPUWS7 23/04/2014 Call 12.250 0.065 0.065 0.000   959 0.065
CPUWT7 23/04/2014 Put 12.250 0.175 0.175 0.100 5 132 0.175
CPUXP7 23/04/2014 Call 12.500 0.009 0.009 0.035 150 661 0.009
CPUXQ7 23/04/2014 Put 12.500 0.370 0.370 0.000   143 0.370
CPUYD7 23/04/2014 Call 12.750 0.001 0.001 0.000   142 0.001
CPUYE7 23/04/2014 Put 12.750 0.605 0.605 0.000   0 0.605
CPUYL7 23/04/2014 Call 13.000 0.000 0.000 0.000   650 0.000
CPUYM7 23/04/2014 Put 13.000 0.850 0.850 0.000   0 0.850
CPUDY8 23/04/2014 Call 13.010 0.000 0.000 0.000   30 0.000
CPUDZ8 23/04/2014 Put 13.010 0.860 0.860 0.000   0 0.860
CPUD88 23/04/2014 Call 13.250 0.000 0.000 0.000   273 0.000
CPUD98 23/04/2014 Put 13.250 1.100 1.100 0.000   0 1.100
CPUE28 23/04/2014 Call 13.260 0.000 0.000 0.000   0 0.000
CPUE18 23/04/2014 Put 13.260 1.105 1.105 0.000   0 1.105
CPUF88 23/04/2014 Call 13.500 0.000 0.000 0.000   0 0.000
CPUF98 23/04/2014 Put 13.500 1.350 1.350 0.000   0 1.350
CPUG28 23/04/2014 Call 13.750 0.000 0.000 0.000   150 0.000
CPUG38 23/04/2014 Put 13.750 1.600 1.600 0.000   0 1.600
CPUJ48 23/04/2014 Call 14.000 0.000 0.000 0.000   0 0.000
CPUJ58 23/04/2014 Put 14.000 1.850 1.850 0.000   0 1.850
CPUJO8 23/04/2014 Call 14.250 0.000 0.000 0.000   0 0.000
CPUJP8 23/04/2014 Put 14.250 2.100 2.100 0.000   0 2.100
CPUIY8 29/05/2014 Call 0.010 12.180 12.180 0.000   0 12.180
CPUZQ7 29/05/2014 Call 8.750 3.425 3.425 0.000   0 3.425
CPUZR7 29/05/2014 Put 8.750 0.000 0.000 0.000   0 0.000
CPUZO7 29/05/2014 Call 9.000 3.180 3.180 0.000   55 3.180
CPUZP7 29/05/2014 Put 9.000 0.001 0.001 0.000   0 0.001
CPUYR7 29/05/2014 Call 9.250 2.930 2.930 0.000   0 2.930
CPUYS7 29/05/2014 Put 9.250 0.002 0.002 0.000   0 0.002
CPUZF7 29/05/2014 Call 9.500 2.680 2.680 0.000   0 2.680
CPUZG7 29/05/2014 Put 9.500 0.003 0.003 0.000   0 0.003
CPUYP7 29/05/2014 Call 9.750 2.430 2.430 0.000   0 2.430
CPUYQ7 29/05/2014 Put 9.750 0.006 0.006 0.000   0 0.006
CPUYX7 29/05/2014 Call 10.000 2.185 2.185 0.000   0 2.185
CPUYZ7 29/05/2014 Put 10.000 0.009 0.009 0.000   0 0.009
CPUZD7 29/05/2014 Call 10.250 1.940 1.940 0.000   0 1.940
CPUZE7 29/05/2014 Put 10.250 0.015 0.015 0.000   0 0.015
CPUZ97 29/05/2014 Call 10.500 1.695 1.695 0.000   0 1.695
CPUZA7 29/05/2014 Put 10.500 0.020 0.020 0.000   40 0.020
CPUYT7 29/05/2014 Call 10.750 1.450 1.450 0.000   0 1.450
CPUYU7 29/05/2014 Put 10.750 0.025 0.025 0.000   700 0.025
CPUZ17 29/05/2014 Call 11.000 1.215 1.215 0.000   10 1.215
CPUZ27 29/05/2014 Put 11.000 0.040 0.040 0.000   474 0.040
CPUZB7 29/05/2014 Call 11.250 0.980 0.980 0.000   0 0.980
CPUZC7 29/05/2014 Put 11.250 0.055 0.055 0.000   155 0.055
CPUZ37 29/05/2014 Call 11.500 0.760 0.760 0.000   0 0.760
CPUZ47 29/05/2014 Put 11.500 0.090 0.090 0.000   590 0.090
CPUYV7 29/05/2014 Call 11.750 0.560 0.560 0.000   184 0.560
CPUYW7 29/05/2014 Put 11.750 0.140 0.140 0.000   660 0.140
CPUYN7 29/05/2014 Call 12.000 0.390 0.390 0.000   355 0.390
CPUYO7 29/05/2014 Put 12.000 0.215 0.215 0.000   404 0.215
CPUZH7 29/05/2014 Call 12.250 0.250 0.250 0.000   700 0.250
CPUZI7 29/05/2014 Put 12.250 0.330 0.330 0.000   84 0.330
CPUZ57 29/05/2014 Call 12.500 0.150 0.150 0.000   86 0.150
CPUZ67 29/05/2014 Put 12.500 0.475 0.475 0.000   130 0.475
CPUZ77 29/05/2014 Call 12.750 0.085 0.085 0.000   485 0.085
CPUZ87 29/05/2014 Put 12.750 0.660 0.660 0.000   0 0.660
CPUC88 29/05/2014 Call 13.000 0.050 0.050 0.000   56 0.050
CPUC98 29/05/2014 Put 13.000 0.875 0.875 0.000   0 0.875
CPUDK8 29/05/2014 Call 13.250 0.025 0.025 0.000   2,400 0.025
CPUDL8 29/05/2014 Put 13.250 1.105 1.105 0.000   0 1.105
CPUFF8 29/05/2014 Call 13.500 0.015 0.015 0.000   0 0.015
CPUFG8 29/05/2014 Put 13.500 1.350 1.350 0.000   0 1.350
CPUG48 29/05/2014 Call 13.750 0.010 0.010 0.000   0 0.010
CPUG58 29/05/2014 Put 13.750 1.600 1.600 0.000   0 1.600
CPUJ68 29/05/2014 Call 14.000 0.007 0.007 0.000   0 0.007
CPUJ78 29/05/2014 Put 14.000 1.850 1.850 0.000   0 1.850
CPUJQ8 29/05/2014 Call 14.250 0.004 0.004 0.000   0 0.004
CPUJR8 29/05/2014 Put 14.250 2.100 2.100 0.000   0 2.100
CPUPM7 26/06/2014 Call 0.010 12.205 12.205 0.000   0 12.205
CPUJ99 26/06/2014 Call 5.500 6.680 6.680 0.000   0 6.680
CPUJA9 26/06/2014 Put 5.500 0.000 0.000 0.000   0 0.000
CPUJ19 26/06/2014 Call 6.000 6.180 6.180 0.000   0 6.180
CPUJ29 26/06/2014 Put 6.000 0.000 0.000 0.000   0 0.000
CPUJ79 26/06/2014 Call 6.500 5.685 5.685 0.000   0 5.685
CPUJ89 26/06/2014 Put 6.500 0.000 0.000 0.000   0 0.000
CPUJD9 26/06/2014 Call 7.000 5.185 5.185 0.000   0 5.185
CPUJE9 26/06/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CPUJ39 26/06/2014 Call 7.500 4.690 4.690 0.000   0 4.690
CPUJ49 26/06/2014 Put 7.500 0.001 0.001 0.000   100 0.001
CPUT47 26/06/2014 Call 7.510 4.680 4.680 0.000   0 4.680
CPUT37 26/06/2014 Put 7.510 0.001 0.001 0.000   0 0.001
CPUTZ7 26/06/2014 Call 7.750 4.440 4.440 0.000   0 4.440
CPUU17 26/06/2014 Put 7.750 0.001 0.001 0.000   0 0.001
CPUT57 26/06/2014 Call 7.760 4.430 4.430 0.000   0 4.430
CPUT67 26/06/2014 Put 7.760 0.001 0.001 0.000   0 0.001
CPUJF9 26/06/2014 Call 8.000 4.190 4.190 0.000   0 4.190
CPUJG9 26/06/2014 Put 8.000 0.002 0.002 0.000   15 0.002
CPUT87 26/06/2014 Call 8.010 4.180 4.180 0.000   0 4.180
CPUT77 26/06/2014 Put 8.010 0.002 0.002 0.000   0 0.002
CPUQ47 26/06/2014 Call 8.250 3.940 3.940 0.000   0 3.940
CPUQ57 26/06/2014 Put 8.250 0.003 0.003 0.000   0 0.003
CPUT97 26/06/2014 Call 8.260 3.930 3.930 0.000   0 3.930
CPUTA7 26/06/2014 Put 8.260 0.003 0.003 0.000   0 0.003
CPUJ59 26/06/2014 Call 8.500 3.695 3.695 0.000   0 3.695
CPUJ69 26/06/2014 Put 8.500 0.005 0.005 0.000   0 0.005
CPUTC7 26/06/2014 Call 8.510 3.685 3.685 0.000   0 3.685
CPUTB7 26/06/2014 Put 8.510 0.005 0.005 0.000   0 0.005
CPUNP7 26/06/2014 Call 8.750 3.445 3.445 0.000   0 3.445
CPUNQ7 26/06/2014 Put 8.750 0.007 0.007 0.000   10 0.007
CPUTD7 26/06/2014 Call 8.760 3.435 3.435 0.000   0 3.435
CPUTE7 26/06/2014 Put 8.760 0.007 0.007 0.000   0 0.007
CPUIY9 26/06/2014 Call 9.000 3.195 3.195 0.000   0 3.195
CPUIZ9 26/06/2014 Put 9.000 0.010 0.010 0.000   0 0.010
CPUTG7 26/06/2014 Call 9.010 3.185 3.185 0.000   280 3.185
CPUTF7 26/06/2014 Put 9.010 0.010 0.010 0.000   0 0.010
CPUN77 26/06/2014 Call 9.250 2.950 2.950 0.000   0 2.950
CPUN87 26/06/2014 Put 9.250 0.010 0.010 0.000   20 0.010
CPUJB9 26/06/2014 Call 9.500 2.700 2.700 0.000   0 2.700
CPUJC9 26/06/2014 Put 9.500 0.015 0.015 0.000   20 0.015
CPUNR7 26/06/2014 Call 9.750 2.455 2.455 0.000   0 2.455
CPUNS7 26/06/2014 Put 9.750 0.020 0.020 0.000   20 0.020
CPUJZ9 26/06/2014 Call 10.000 2.210 2.210 0.000   20 2.210
CPUK19 26/06/2014 Put 10.000 0.025 0.025 0.000   86 0.025
CPUN97 26/06/2014 Call 10.250 1.970 1.970 0.000   2 1.970
CPUNK7 26/06/2014 Put 10.250 0.030 0.030 0.000   10 0.030
CPUQ59 26/06/2014 Call 10.500 1.730 1.730 0.000   4,782 1.730
CPUQ69 26/06/2014 Put 10.500 0.035 0.035 0.000   15 0.035
CPUNL7 26/06/2014 Call 10.750 1.495 1.495 0.000   10 1.495
CPUNM7 26/06/2014 Put 10.750 0.050 0.050 0.040 200 503 0.050
CPUS89 26/06/2014 Call 11.000 1.270 1.270 0.000   37 1.270
CPUS99 26/06/2014 Put 11.000 0.070 0.070 0.000   360 0.070
CPUN37 26/06/2014 Call 11.250 1.050 1.050 0.000   50 1.050
CPUN47 26/06/2014 Put 11.250 0.100 0.100 0.000   130 0.100
CPUYE9 26/06/2014 Call 11.500 0.840 0.840 0.000   10 0.840
CPUYF9 26/06/2014 Put 11.500 0.145 0.145 0.000   0 0.145
CPUNN7 26/06/2014 Call 11.750 0.650 0.650 0.000   10 0.650
CPUNO7 26/06/2014 Put 11.750 0.205 0.205 0.000   20 0.205
CPUZ89 26/06/2014 Call 12.000 0.485 0.485 0.000   250 0.485
CPUZ99 26/06/2014 Put 12.000 0.290 0.290 0.000   27 0.290
CPUN57 26/06/2014 Call 12.250 0.350 0.350 0.000   54 0.350
CPUN67 26/06/2014 Put 12.250 0.400 0.400 0.000   20 0.400
CPUD87 26/06/2014 Call 12.500 0.235 0.235 0.000   341 0.235
CPUD97 26/06/2014 Put 12.500 0.540 0.540 0.000   0 0.540
CPUYF7 26/06/2014 Call 12.750 0.155 0.155 0.000   130 0.155
CPUYG7 26/06/2014 Put 12.750 0.710 0.710 0.000   0 0.710
CPUFP7 26/06/2014 Call 13.000 0.100 0.100 0.000   150 0.100
CPUFQ7 26/06/2014 Put 13.000 0.905 0.905 0.000   22 0.905
CPUDM8 26/06/2014 Call 13.250 0.060 0.060 0.000   114 0.060
CPUDN8 26/06/2014 Put 13.250 1.120 1.120 0.000   0 1.120
CPUL37 26/06/2014 Call 13.500 0.040 0.040 0.000   280 0.040
CPUL47 26/06/2014 Put 13.500 1.355 1.355 0.000   0 1.355
CPUG68 26/06/2014 Call 13.750 0.025 0.025 0.000   7 0.025
CPUG78 26/06/2014 Put 13.750 1.600 1.600 0.000   0 1.600
CPUJ88 26/06/2014 Call 14.000 0.015 0.015 0.000   0 0.015
CPUJ98 26/06/2014 Put 14.000 1.850 1.850 0.000   0 1.850
CPUJS8 26/06/2014 Call 14.250 0.010 0.010 0.000   0 0.010
CPUJT8 26/06/2014 Put 14.250 2.100 2.100 0.000   0 2.100
CPUF48 24/07/2014 Call 9.000 3.215 3.215 0.000   0 3.215
CPUF58 24/07/2014 Put 9.000 0.015 0.015 0.000   50 0.015
CPUF68 24/07/2014 Call 9.250 2.970 2.970 0.000   0 2.970
CPUF78 24/07/2014 Put 9.250 0.020 0.020 0.000   0 0.020
CPUE38 24/07/2014 Call 9.500 2.725 2.725 0.000   0 2.725
CPUE48 24/07/2014 Put 9.500 0.020 0.020 0.000   0 0.020
CPUE58 24/07/2014 Call 9.750 2.485 2.485 0.000   0 2.485
CPUE68 24/07/2014 Put 9.750 0.025 0.025 0.000   70 0.025
CPUE78 24/07/2014 Call 10.000 2.245 2.245 0.000   0 2.245
CPUE88 24/07/2014 Put 10.000 0.030 0.030 0.000   0 0.030
CPUE98 24/07/2014 Call 10.250 2.010 2.010 0.000   0 2.010
CPUEF8 24/07/2014 Put 10.250 0.040 0.040 0.000   0 0.040
CPUEG8 24/07/2014 Call 10.500 1.780 1.780 0.000   150 1.780
CPUEH8 24/07/2014 Put 10.500 0.050 0.050 0.000   88 0.050
CPUEI8 24/07/2014 Call 10.750 1.550 1.550 0.000   20 1.550
CPUEJ8 24/07/2014 Put 10.750 0.070 0.070 0.000   0 0.070
CPUEK8 24/07/2014 Call 11.000 1.330 1.330 0.000   0 1.330
CPUEL8 24/07/2014 Put 11.000 0.100 0.100 0.000   0 0.100
CPUEM8 24/07/2014 Call 11.250 1.115 1.115 0.000   0 1.115
CPUEN8 24/07/2014 Put 11.250 0.140 0.140 0.000   10 0.140
CPUEO8 24/07/2014 Call 11.500 0.915 0.915 0.000   0 0.915
CPUEP8 24/07/2014 Put 11.500 0.195 0.195 0.000   0 0.195
CPUEQ8 24/07/2014 Call 11.750 0.735 0.735 0.000   0 0.735
CPUER8 24/07/2014 Put 11.750 0.265 0.265 0.000   119 0.265
CPUES8 24/07/2014 Call 12.000 0.575 0.575 0.000   0 0.575
CPUET8 24/07/2014 Put 12.000 0.355 0.355 0.000   30 0.355
CPUEU8 24/07/2014 Call 12.250 0.435 0.435 0.000   0 0.435
CPUEV8 24/07/2014 Put 12.250 0.465 0.465 0.000   0 0.465
CPUEW8 24/07/2014 Call 12.500 0.325 0.325 0.000   0 0.325
CPUEX8 24/07/2014 Put 12.500 0.600 0.600 0.000   0 0.600
CPUEY8 24/07/2014 Call 12.750 0.230 0.230 0.000   0 0.230
CPUEZ8 24/07/2014 Put 12.750 0.760 0.760 0.000   0 0.760
CPUF18 24/07/2014 Call 13.000 0.160 0.160 0.000   0 0.160
CPUF28 24/07/2014 Put 13.000 0.940 0.940 0.000   0 0.940
CPUFH8 24/07/2014 Call 13.250 0.110 0.110 0.000   37 0.110
CPUFI8 24/07/2014 Put 13.250 1.145 1.145 0.000   0 1.145
CPUFJ8 24/07/2014 Call 13.500 0.075 0.075 0.000   121 0.075
CPUFK8 24/07/2014 Put 13.500 1.370 1.370 0.000   0 1.370
CPUG88 24/07/2014 Call 13.750 0.050 0.050 0.000   301 0.050
CPUG98 24/07/2014 Put 13.750 1.610 1.610 0.000   0 1.610
CPUJA8 24/07/2014 Call 14.000 0.030 0.030 0.000   0 0.030
CPUJB8 24/07/2014 Put 14.000 1.855 1.855 0.000   0 1.855
CPUJU8 24/07/2014 Call 14.250 0.015 0.015 0.000   0 0.015
CPUJV8 24/07/2014 Put 14.250 2.100 2.100 0.000   0 2.100
CPUIZ8 28/08/2014 Call 10.000 2.275 2.275 0.000   0 2.275
CPUJ18 28/08/2014 Put 10.000 0.055 0.055 0.000   0 0.055
CPUGW8 28/08/2014 Call 10.250 2.050 2.050 0.000   0 2.050
CPUGX8 28/08/2014 Put 10.250 0.075 0.075 0.000   0 0.075
CPUI38 28/08/2014 Call 10.500 1.820 1.820 0.000   0 1.820
CPUI48 28/08/2014 Put 10.500 0.100 0.100 0.000   0 0.100
CPUI98 28/08/2014 Call 10.750 1.600 1.600 0.000   0 1.600
CPUIP8 28/08/2014 Put 10.750 0.135 0.135 0.000   0 0.135
CPUGS8 28/08/2014 Call 11.000 1.390 1.390 0.000   0 1.390
CPUGT8 28/08/2014 Put 11.000 0.180 0.180 0.000   0 0.180
CPUGU8 28/08/2014 Call 11.250 1.190 1.190 0.000   41 1.190
CPUGV8 28/08/2014 Put 11.250 0.240 0.240 0.000   0 0.240
CPUI78 28/08/2014 Call 11.500 1.000 1.000 0.000   0 1.000
CPUI88 28/08/2014 Put 11.500 0.310 0.310 0.000   0 0.310
CPUIW8 28/08/2014 Call 11.750 0.825 0.825 0.000   0 0.825
CPUIX8 28/08/2014 Put 11.750 0.395 0.395 0.000   0 0.395
CPUGO8 28/08/2014 Call 12.000 0.670 0.670 0.000   0 0.670
CPUGP8 28/08/2014 Put 12.000 0.500 0.500 0.000   0 0.500
CPUI18 28/08/2014 Call 12.250 0.535 0.535 0.000   0 0.535
CPUI28 28/08/2014 Put 12.250 0.620 0.620 0.000   0 0.620
CPUI58 28/08/2014 Call 12.500 0.420 0.420 0.000   0 0.420
CPUI68 28/08/2014 Put 12.500 0.760 0.760 0.000   0 0.760
CPUIS8 28/08/2014 Call 12.750 0.325 0.325 0.000   0 0.325
CPUIT8 28/08/2014 Put 12.750 0.915 0.915 0.000   0 0.915
CPUIQ8 28/08/2014 Call 13.000 0.245 0.245 0.000   0 0.245
CPUIR8 28/08/2014 Put 13.000 1.090 1.090 0.000   0 1.090
CPUGY8 28/08/2014 Call 13.250 0.185 0.185 0.000   0 0.185
CPUGZ8 28/08/2014 Put 13.250 1.280 1.280 0.000   0 1.280
CPUIU8 28/08/2014 Call 13.500 0.135 0.135 0.000   0 0.135
CPUIV8 28/08/2014 Put 13.500 1.485 1.485 0.000   0 1.485
CPUGQ8 28/08/2014 Call 13.750 0.100 0.100 0.000   0 0.100
CPUGR8 28/08/2014 Put 13.750 1.700 1.700 0.000   0 1.700
CPUJC8 28/08/2014 Call 14.000 0.070 0.070 0.000   195 0.070
CPUJD8 28/08/2014 Put 14.000 1.925 1.925 0.000   0 1.925
CPUJW8 28/08/2014 Call 14.250 0.055 0.055 0.000   0 0.055
CPUJX8 28/08/2014 Put 14.250 2.155 2.155 0.000   0 2.155
CPUW77 25/09/2014 Call 0.010 12.140 12.140 0.000   11,946 12.140
CPUT19 25/09/2014 Call 6.500 5.710 5.710 0.000   0 5.710
CPUT29 25/09/2014 Put 6.500 0.001 0.001 0.000   0 0.001
CPUT39 25/09/2014 Call 7.000 5.215 5.215 0.000   0 5.215
CPUT49 25/09/2014 Put 7.000 0.002 0.002 0.000   0 0.002
CPUSY9 25/09/2014 Call 7.500 4.720 4.720 0.000   0 4.720
CPUSZ9 25/09/2014 Put 7.500 0.006 0.006 0.000   0 0.006
CPUT79 25/09/2014 Call 8.000 4.225 4.225 0.000   0 4.225
CPUT89 25/09/2014 Put 8.000 0.010 0.010 0.000   0 0.010
CPUVA7 25/09/2014 Call 8.250 3.980 3.980 0.000   0 3.980
CPUVB7 25/09/2014 Put 8.250 0.015 0.015 0.000   0 0.015
CPUSU9 25/09/2014 Call 8.500 3.730 3.730 0.000   0 3.730
CPUSV9 25/09/2014 Put 8.500 0.020 0.020 0.000   0 0.020
CPUVE7 25/09/2014 Call 8.750 3.485 3.485 0.000   0 3.485
CPUVF7 25/09/2014 Put 8.750 0.025 0.025 0.000   0 0.025
CPUSW9 25/09/2014 Call 9.000 3.240 3.240 0.000   0 3.240
CPUSX9 25/09/2014 Put 9.000 0.030 0.030 0.000   45 0.030
CPUVM7 25/09/2014 Call 9.250 3.000 3.000 0.000   0 3.000
CPUVN7 25/09/2014 Put 9.250 0.040 0.040 0.000   0 0.040
CPUTB9 25/09/2014 Call 9.500 2.760 2.760 0.000   0 2.760
CPUTC9 25/09/2014 Put 9.500 0.050 0.050 0.000   15 0.050
CPUVC7 25/09/2014 Call 9.750 2.525 2.525 0.000   0 2.525
CPUVD7 25/09/2014 Put 9.750 0.065 0.065 0.000   0 0.065
CPUT59 25/09/2014 Call 10.000 2.290 2.290 0.000   0 2.290
CPUT69 25/09/2014 Put 10.000 0.085 0.085 0.000   20 0.085
CPUVK7 25/09/2014 Call 10.250 2.065 2.065 0.000   0 2.065
CPUVL7 25/09/2014 Put 10.250 0.110 0.110 0.000   10 0.110
CPUT99 25/09/2014 Call 10.500 1.845 1.845 0.000   5 1.845
CPUTA9 25/09/2014 Put 10.500 0.145 0.145 0.000   70 0.145
CPUVG7 25/09/2014 Call 10.750 1.630 1.630 0.000   250 1.630
CPUVH7 25/09/2014 Put 10.750 0.185 0.185 0.000   25 0.185
CPUTU9 25/09/2014 Call 11.000 1.425 1.425 0.000   123 1.425
CPUTV9 25/09/2014 Put 11.000 0.235 0.235 0.000   20 0.235
CPUVI7 25/09/2014 Call 11.250 1.230 1.230 0.000   40 1.230
CPUVJ7 25/09/2014 Put 11.250 0.295 0.295 0.000   0 0.295
CPUYG9 25/09/2014 Call 11.500 1.050 1.050 0.000   0 1.050
CPUYH9 25/09/2014 Put 11.500 0.370 0.370 0.000   15 0.370
CPUW87 25/09/2014 Call 11.750 0.880 0.880 0.000   15 0.880
CPUW97 25/09/2014 Put 11.750 0.460 0.460 0.000   5 0.460
CPUZA9 25/09/2014 Call 12.000 0.730 0.730 0.000   25 0.730
CPUZB9 25/09/2014 Put 12.000 0.560 0.560 0.000   0 0.560
CPUWM7 25/09/2014 Call 12.250 0.595 0.595 0.000   0 0.595
CPUWN7 25/09/2014 Put 12.250 0.680 0.680 0.000   0 0.680
CPUDK7 25/09/2014 Call 12.500 0.480 0.480 0.000   45 0.480
CPUDL7 25/09/2014 Put 12.500 0.815 0.815 0.000   0 0.815
CPUYH7 25/09/2014 Call 12.750 0.380 0.380 0.000   90 0.380
CPUYI7 25/09/2014 Put 12.750 0.965 0.965 0.000   0 0.965
CPUFR7 25/09/2014 Call 13.000 0.300 0.300 0.000   59 0.300
CPUFS7 25/09/2014 Put 13.000 1.135 1.135 0.000   8 1.135
CPUDO8 25/09/2014 Call 13.250 0.230 0.230 0.000   60 0.230
CPUDP8 25/09/2014 Put 13.250 1.320 1.320 0.000   4 1.320
CPUL57 25/09/2014 Call 13.500 0.170 0.170 0.000   51 0.170
CPUL67 25/09/2014 Put 13.500 1.520 1.520 0.000   2 1.520
CPUGK8 25/09/2014 Call 13.750 0.125 0.125 0.000   0 0.125
CPUGL8 25/09/2014 Put 13.750 1.730 1.730 0.000   63 1.730
CPUJE8 25/09/2014 Call 14.000 0.090 0.090 0.000   15 0.090
CPUJF8 25/09/2014 Put 14.000 1.945 1.945 0.000   0 1.945
CPUJY8 25/09/2014 Call 14.250 0.060 0.060 0.000   27 0.060
CPUJZ8 25/09/2014 Put 14.250 2.170 2.170 0.000   0 2.170
CPUC78 18/12/2014 Call 0.010 12.225 12.225 0.000   0 12.225
CPUJN9 18/12/2014 Call 5.500 6.700 6.700 0.000   0 6.700
CPUJO9 18/12/2014 Put 5.500 0.001 0.001 0.000   0 0.001
CPUJH9 18/12/2014 Call 6.000 6.205 6.205 0.000   0 6.205
CPUJI9 18/12/2014 Put 6.000 0.003 0.003 0.000   0 0.003
CPUJR9 18/12/2014 Call 6.500 5.710 5.710 0.000   0 5.710
CPUJS9 18/12/2014 Put 6.500 0.007 0.007 0.000   0 0.007
CPUPK8 18/12/2014 Call 7.000 5.215 5.215 0.000   110 5.215
CPUPL8 18/12/2014 Put 7.000 0.015 0.015 0.000   0 0.015
CPUJP9 18/12/2014 Call 7.500 4.725 4.725 0.000   0 4.725
CPUJQ9 18/12/2014 Put 7.500 0.020 0.020 0.000   0 0.020
CPUIO8 18/12/2014 Call 8.000 4.235 4.235 0.000   140 4.235
CPUIN8 18/12/2014 Put 8.000 0.030 0.030 0.000   0 0.030
CPUJJ9 18/12/2014 Call 8.500 3.750 3.750 0.000   0 3.750
CPUJK9 18/12/2014 Put 8.500 0.045 0.045 0.000   0 0.045
CPUIF8 18/12/2014 Call 9.000 3.270 3.270 0.000   0 3.270
CPUIG8 18/12/2014 Put 9.000 0.070 0.070 0.000   0 0.070
CPUB28 18/12/2014 Call 9.250 3.035 3.035 0.000   0 3.035
CPUB38 18/12/2014 Put 9.250 0.090 0.090 0.000   35 0.090
CPUJL9 18/12/2014 Call 9.500 2.805 2.805 0.000   0 2.805
CPUJM9 18/12/2014 Put 9.500 0.110 0.110 0.000   0 0.110
CPUBH8 18/12/2014 Call 9.750 2.585 2.585 0.000   0 2.585
CPUBI8 18/12/2014 Put 9.750 0.135 0.135 0.000   0 0.135
CPUII8 18/12/2014 Call 10.000 2.365 2.365 0.000   30 2.365
CPUIH8 18/12/2014 Put 10.000 0.165 0.165 0.000   1,250 0.165
CPUB48 18/12/2014 Call 10.250 2.155 2.155 0.000   0 2.155
CPUB58 18/12/2014 Put 10.250 0.200 0.200 0.000   15 0.200
CPUQ79 18/12/2014 Call 10.500 1.950 1.950 0.000   0 1.950
CPUQ89 18/12/2014 Put 10.500 0.245 0.245 0.000   0 0.245
CPUBF8 18/12/2014 Call 10.750 1.750 1.750 0.000   0 1.750
CPUBG8 18/12/2014 Put 10.750 0.290 0.290 0.270 30 74 0.290
CPUIJ8 18/12/2014 Call 11.000 1.565 1.565 0.000   0 1.565
CPUIK8 18/12/2014 Put 11.000 0.355 0.355 0.000   69 0.355
CPUB68 18/12/2014 Call 11.250 1.385 1.385 0.000   0 1.385
CPUB78 18/12/2014 Put 11.250 0.425 0.425 0.000   10 0.425
CPUYI9 18/12/2014 Call 11.500 1.220 1.220 0.000   10 1.220
CPUYJ9 18/12/2014 Put 11.500 0.510 0.510 0.000   0 0.510
CPUBJ8 18/12/2014 Call 11.750 1.065 1.065 0.000   0 1.065
CPUBK8 18/12/2014 Put 11.750 0.605 0.605 0.000   15 0.605
CPUIM8 18/12/2014 Call 12.000 0.920 0.920 0.000   300 0.920
CPUIL8 18/12/2014 Put 12.000 0.710 0.710 0.000   30 0.710
CPUB88 18/12/2014 Call 12.250 0.795 0.795 0.000   40 0.795
CPUB98 18/12/2014 Put 12.250 0.830 0.830 0.000   30 0.830
CPUDM7 18/12/2014 Call 12.500 0.675 0.675 0.000   50 0.675
CPUDN7 18/12/2014 Put 12.500 0.965 0.965 0.000   0 0.965
CPUBL8 18/12/2014 Call 12.750 0.570 0.570 0.000   35 0.570
CPUBM8 18/12/2014 Put 12.750 1.110 1.110 0.000   0 1.110
CPUFT7 18/12/2014 Call 13.000 0.480 0.480 0.000   90 0.480
CPUFU7 18/12/2014 Put 13.000 1.270 1.270 0.000   0 1.270
CPUDQ8 18/12/2014 Call 13.250 0.395 0.395 0.000   60 0.395
CPUDR8 18/12/2014 Put 13.250 1.440 1.440 0.000   27 1.440
CPUL77 18/12/2014 Call 13.500 0.330 0.330 0.000   400 0.330
CPUL87 18/12/2014 Put 13.500 1.620 1.620 0.000   0 1.620
CPUGM8 18/12/2014 Call 13.750 0.270 0.270 0.000   0 0.270
CPUGN8 18/12/2014 Put 13.750 1.815 1.815 0.000   15 1.815
CPUJG8 18/12/2014 Call 14.000 0.215 0.215 0.000   110 0.215
CPUJH8 18/12/2014 Put 14.000 2.020 2.020 0.000   0 2.020
CPUK18 18/12/2014 Call 14.250 0.170 0.170 0.000   73 0.170
CPUK28 18/12/2014 Put 14.250 2.240 2.240 0.000   0 2.240
CPUKH8 26/03/2015 Call 0.010 12.180 12.180 0.000   0 12.180
CPUJ87 26/03/2015 Call 7.500 4.740 4.740 0.000   0 4.740
CPUJ97 26/03/2015 Put 7.500 0.045 0.045 0.000   0 0.045
CPUIO7 26/03/2015 Call 8.000 4.255 4.255 0.000   0 4.255
CPUIP7 26/03/2015 Put 8.000 0.065 0.065 0.000   0 0.065
CPUIQ7 26/03/2015 Call 8.500 3.785 3.785 0.000   0 3.785
CPUIR7 26/03/2015 Put 8.500 0.095 0.095 0.000   0 0.095
CPUIW7 26/03/2015 Call 9.000 3.325 3.325 0.000   0 3.325
CPUIX7 26/03/2015 Put 9.000 0.135 0.135 0.000   25 0.135
CPUIK7 26/03/2015 Call 9.500 2.885 2.885 0.000   0 2.885
CPUIL7 26/03/2015 Put 9.500 0.190 0.190 0.000   0 0.190
CPUIY7 26/03/2015 Call 10.000 2.465 2.465 0.000   0 2.465
CPUIZ7 26/03/2015 Put 10.000 0.265 0.265 0.000   0 0.265
CPUKI8 26/03/2015 Call 10.250 2.260 2.260 0.000   0 2.260
CPUKJ8 26/03/2015 Put 10.250 0.315 0.315 0.000   0 0.315
CPUII7 26/03/2015 Call 10.500 2.065 2.065 0.000   0 2.065
CPUIJ7 26/03/2015 Put 10.500 0.370 0.370 0.000   0 0.370
CPUK78 26/03/2015 Call 10.750 1.880 1.880 0.000   0 1.880
CPUK88 26/03/2015 Put 10.750 0.430 0.430 0.000   0 0.430
CPUIS7 26/03/2015 Call 11.000 1.705 1.705 0.000   0 1.705
CPUIT7 26/03/2015 Put 11.000 0.505 0.505 0.000   25 0.505
CPUKF8 26/03/2015 Call 11.250 1.535 1.535 0.000   0 1.535
CPUKG8 26/03/2015 Put 11.250 0.585 0.585 0.000   0 0.585
CPUIM7 26/03/2015 Call 11.500 1.380 1.380 0.000   0 1.380
CPUIN7 26/03/2015 Put 11.500 0.675 0.675 0.000   0 0.675
CPUK58 26/03/2015 Call 11.750 1.230 1.230 0.000   0 1.230
CPUK68 26/03/2015 Put 11.750 0.775 0.775 0.000   0 0.775
CPUIU7 26/03/2015 Call 12.000 1.095 1.095 0.000   0 1.095
CPUIV7 26/03/2015 Put 12.000 0.885 0.885 0.000   0 0.885
CPUKD8 26/03/2015 Call 12.250 0.965 0.965 0.000   0 0.965
CPUKE8 26/03/2015 Put 12.250 1.005 1.005 0.000   0 1.005
CPUKG7 26/03/2015 Call 12.500 0.845 0.845 0.000   0 0.845
CPUKH7 26/03/2015 Put 12.500 1.135 1.135 0.000   0 1.135
CPUK98 26/03/2015 Call 12.750 0.740 0.740 0.000   0 0.740
CPUKA8 26/03/2015 Put 12.750 1.275 1.275 0.000   0 1.275
CPUKO7 26/03/2015 Call 13.000 0.640 0.640 0.000   0 0.640
CPUKP7 26/03/2015 Put 13.000 1.430 1.430 0.000   0 1.430
CPUKB8 26/03/2015 Call 13.250 0.555 0.555 0.000   0 0.555
CPUKC8 26/03/2015 Put 13.250 1.595 1.595 0.000   0 1.595
CPUL97 26/03/2015 Call 13.500 0.480 0.480 0.000   0 0.480
CPULA7 26/03/2015 Put 13.500 1.770 1.770 0.000   0 1.770
CPUK38 26/03/2015 Call 13.750 0.410 0.410 0.000   0 0.410
CPUK48 26/03/2015 Put 13.750 1.950 1.950 0.000   0 1.950
CPUFL8 26/03/2015 Call 14.000 0.350 0.350 0.000   0 0.350
CPUFM8 26/03/2015 Put 14.000 2.135 2.135 0.000   0 2.135
CPUJI8 26/03/2015 Call 14.500 0.245 0.245 0.000   0 0.245
CPUJJ8 26/03/2015 Put 14.500 2.530 2.530 0.000   0 2.530
CPUL59 25/06/2015 Call 5.500 6.700 6.700 0.000   0 6.700
CPUL69 25/06/2015 Put 5.500 0.000 0.000 0.000   0 0.000
CPULH9 25/06/2015 Call 6.000 6.210 6.210 0.000   0 6.210
CPULI9 25/06/2015 Put 6.000 0.002 0.002 0.000   0 0.002
CPUL79 25/06/2015 Call 6.500 5.720 5.720 0.000   0 5.720
CPUL89 25/06/2015 Put 6.500 0.005 0.005 0.000   0 0.005
CPULF9 25/06/2015 Call 7.000 5.235 5.235 0.000   0 5.235
CPULG9 25/06/2015 Put 7.000 0.010 0.010 0.000   0 0.010
CPULD9 25/06/2015 Call 7.500 4.765 4.765 0.000   40 4.765
CPULE9 25/06/2015 Put 7.500 0.025 0.025 0.000   200 0.025
CPULL9 25/06/2015 Call 8.000 4.310 4.310 0.000   0 4.310
CPULM9 25/06/2015 Put 8.000 0.050 0.050 0.000   0 0.050
CPULB9 25/06/2015 Call 8.500 3.875 3.875 0.000   0 3.875
CPULC9 25/06/2015 Put 8.500 0.090 0.090 0.000   0 0.090
CPUL99 25/06/2015 Call 9.000 3.465 3.465 0.000   0 3.465
CPULA9 25/06/2015 Put 9.000 0.150 0.150 0.000   0 0.150
CPULJ9 25/06/2015 Call 9.500 3.075 3.075 0.000   0 3.075
CPULK9 25/06/2015 Put 9.500 0.235 0.235 0.000   0 0.235
CPUNN9 25/06/2015 Call 10.000 2.710 2.710 0.000   100 2.710
CPUNO9 25/06/2015 Put 10.000 0.345 0.345 0.000   0 0.345
CPUQ99 25/06/2015 Call 10.500 2.365 2.365 0.000   0 2.365
CPUQA9 25/06/2015 Put 10.500 0.490 0.490 0.000   0 0.490
CPUSA9 25/06/2015 Call 11.000 2.055 2.055 0.000   0 2.055
CPUSB9 25/06/2015 Put 11.000 0.665 0.665 0.000   0 0.665
CPUYK9 25/06/2015 Call 11.500 1.770 1.770 0.000   0 1.770
CPUYL9 25/06/2015 Put 11.500 0.875 0.875 0.000   0 0.875
CPUZC9 25/06/2015 Call 12.000 1.505 1.505 0.000   0 1.505
CPUZD9 25/06/2015 Put 12.000 1.115 1.115 0.000   0 1.115
CPUDO7 25/06/2015 Call 12.500 1.270 1.270 0.000   0 1.270
CPUDP7 25/06/2015 Put 12.500 1.385 1.385 0.000   0 1.385
CPUFV7 25/06/2015 Call 13.000 1.065 1.065 0.000   0 1.065
CPUFW7 25/06/2015 Put 13.000 1.690 1.690 0.000   0 1.690
CPULB7 25/06/2015 Call 13.500 0.880 0.880 0.000   0 0.880
CPULC7 25/06/2015 Put 13.500 2.025 2.025 0.000   0 2.025
CPUFN8 25/06/2015 Call 14.000 0.720 0.720 0.000   0 0.720
CPUFO8 25/06/2015 Put 14.000 2.380 2.380 0.000   0 2.380
CPUJK8 25/06/2015 Call 14.500 0.585 0.585 0.000   0 0.585
CPUJL8 25/06/2015 Put 14.500 2.760 2.760 0.000   0 2.760
CPUW57 24/09/2015 Call 8.000 4.230 4.230 0.000   0 4.230
CPUW67 24/09/2015 Put 8.000 0.030 0.030 0.000   0 0.030
CPUVU7 24/09/2015 Call 8.500 3.755 3.755 0.000   0 3.755
CPUVV7 24/09/2015 Put 8.500 0.055 0.055 0.000   0 0.055
CPUW37 24/09/2015 Call 9.000 3.300 3.300 0.000   0 3.300
CPUW47 24/09/2015 Put 9.000 0.105 0.105 0.000   0 0.105
CPUVO7 24/09/2015 Call 9.500 2.875 2.875 0.000   0 2.875
CPUVP7 24/09/2015 Put 9.500 0.170 0.170 0.000   0 0.170
CPUW17 24/09/2015 Call 10.000 2.480 2.480 0.000   0 2.480
CPUW27 24/09/2015 Put 10.000 0.265 0.265 0.000   0 0.265
CPUVQ7 24/09/2015 Call 10.500 2.115 2.115 0.000   0 2.115
CPUVR7 24/09/2015 Put 10.500 0.395 0.395 0.000   0 0.395
CPUVW7 24/09/2015 Call 11.000 1.790 1.790 0.000   0 1.790
CPUVX7 24/09/2015 Put 11.000 0.555 0.555 0.000   0 0.555
CPUVS7 24/09/2015 Call 11.500 1.500 1.500 0.000   0 1.500
CPUVT7 24/09/2015 Put 11.500 0.755 0.755 0.000   0 0.755
CPUVY7 24/09/2015 Call 12.000 1.245 1.245 0.000   0 1.245
CPUVZ7 24/09/2015 Put 12.000 0.990 0.990 0.000   0 0.990
CPUWE7 24/09/2015 Call 12.500 1.020 1.020 0.000   0 1.020
CPUWF7 24/09/2015 Put 12.500 1.260 1.260 0.000   0 1.260
CPUXR7 24/09/2015 Call 13.000 0.830 0.830 0.000   0 0.830
CPUXS7 24/09/2015 Put 13.000 1.565 1.565 0.000   0 1.565
CPUCF8 24/09/2015 Call 13.500 0.670 0.670 0.000   0 0.670
CPUCG8 24/09/2015 Put 13.500 1.895 1.895 0.000   0 1.895
CPUFP8 24/09/2015 Call 14.000 0.540 0.540 0.000   0 0.540
CPUFQ8 24/09/2015 Put 14.000 2.260 2.260 0.000   0 2.260
CPUKK8 24/09/2015 Call 14.500 0.430 0.430 0.000   0 0.430
CPUKL8 24/09/2015 Put 14.500 2.650 2.650 0.000   0 2.650
CPUWT9 17/12/2015 Call 7.000 5.215 5.215 0.000   0 5.215
CPUWU9 17/12/2015 Put 7.000 0.003 0.003 0.000   0 0.003
CPUWV9 17/12/2015 Call 7.500 4.720 4.720 0.000   0 4.720
CPUWW9 17/12/2015 Put 7.500 0.008 0.008 0.000   0 0.008
CPUWZ9 17/12/2015 Call 8.000 4.220 4.220 0.000   0 4.220
CPUX19 17/12/2015 Put 8.000 0.020 0.020 0.000   0 0.020
CPUWR9 17/12/2015 Call 8.500 3.730 3.730 0.000   0 3.730
CPUWS9 17/12/2015 Put 8.500 0.040 0.040 0.000   0 0.040
CPUWX9 17/12/2015 Call 9.000 3.250 3.250 0.000   0 3.250
CPUWY9 17/12/2015 Put 9.000 0.080 0.080 0.000   0 0.080
CPUWN9 17/12/2015 Call 9.500 2.800 2.800 0.000   0 2.800
CPUWO9 17/12/2015 Put 9.500 0.135 0.135 0.000   0 0.135
CPUWL9 17/12/2015 Call 10.000 2.375 2.375 0.000   0 2.375
CPUWM9 17/12/2015 Put 10.000 0.225 0.225 0.000   0 0.225
CPUWP9 17/12/2015 Call 10.500 1.990 1.990 0.000   0 1.990
CPUWQ9 17/12/2015 Put 10.500 0.340 0.340 0.000   0 0.340
CPUWJ9 17/12/2015 Call 11.000 1.645 1.645 0.000   0 1.645
CPUWK9 17/12/2015 Put 11.000 0.495 0.495 0.000   0 0.495
CPUYM9 17/12/2015 Call 11.500 1.340 1.340 0.000   0 1.340
CPUYN9 17/12/2015 Put 11.500 0.685 0.685 0.000   0 0.685
CPUZE9 17/12/2015 Call 12.000 1.075 1.075 0.000   0 1.075
CPUZF9 17/12/2015 Put 12.000 0.915 0.915 0.000   0 0.915
CPUDQ7 17/12/2015 Call 12.500 0.850 0.850 0.000   0 0.850
CPUDR7 17/12/2015 Put 12.500 1.185 1.185 0.000   0 1.185
CPUFX7 17/12/2015 Call 13.000 0.660 0.660 0.000   0 0.660
CPUFY7 17/12/2015 Put 13.000 1.490 1.490 0.000   0 1.490
CPULD7 17/12/2015 Call 13.500 0.510 0.510 0.000   0 0.510
CPULE7 17/12/2015 Put 13.500 1.825 1.825 0.000   0 1.825
CPUFR8 17/12/2015 Call 14.000 0.390 0.390 0.000   0 0.390
CPUFS8 17/12/2015 Put 14.000 2.190 2.190 0.000   0 2.190
CPUSI7 23/06/2016 Call 7.500 4.800 4.800 0.000   0 4.800
CPUSJ7 23/06/2016 Put 7.500 0.165 0.165 0.000   0 0.165
CPUQ67 23/06/2016 Call 8.000 4.380 4.380 0.000   0 4.380
CPUQ77 23/06/2016 Put 8.000 0.240 0.240 0.000   0 0.240
CPUP87 23/06/2016 Call 8.500 3.985 3.985 0.000   0 3.985
CPUP97 23/06/2016 Put 8.500 0.335 0.335 0.000   0 0.335
CPUNZ7 23/06/2016 Call 9.000 3.620 3.620 0.000   0 3.620
CPUP17 23/06/2016 Put 9.000 0.455 0.455 0.000   0 0.455
CPUPK7 23/06/2016 Call 9.500 3.285 3.285 0.000   0 3.285
CPUPL7 23/06/2016 Put 9.500 0.595 0.595 0.000   0 0.595
CPUNX7 23/06/2016 Call 10.000 2.965 2.965 0.000   0 2.965
CPUNY7 23/06/2016 Put 10.000 0.755 0.755 0.000   0 0.755
CPUP47 23/06/2016 Call 10.500 2.675 2.675 0.000   0 2.675
CPUP57 23/06/2016 Put 10.500 0.945 0.945 0.000   0 0.945
CPUNV7 23/06/2016 Call 11.000 2.410 2.410 0.000   0 2.410
CPUNW7 23/06/2016 Put 11.000 1.155 1.155 0.000   0 1.155
CPUP27 23/06/2016 Call 11.500 2.160 2.160 0.000   0 2.160
CPUP37 23/06/2016 Put 11.500 1.380 1.380 0.000   0 1.380
CPUNT7 23/06/2016 Call 12.000 1.945 1.945 0.000   0 1.945
CPUNU7 23/06/2016 Put 12.000 1.640 1.640 0.000   0 1.640
CPUP67 23/06/2016 Call 12.500 1.735 1.735 0.000   0 1.735
CPUP77 23/06/2016 Put 12.500 1.910 1.910 0.000   0 1.910
CPUXT7 23/06/2016 Call 13.000 1.555 1.555 0.000   0 1.555
CPUXU7 23/06/2016 Put 13.000 2.210 2.210 0.000   0 2.210
CPUCH8 23/06/2016 Call 13.500 1.380 1.380 0.000   0 1.380
CPUCI8 23/06/2016 Put 13.500 2.520 2.520 0.000   0 2.520
CPUFT8 23/06/2016 Call 14.000 1.240 1.240 0.000   0 1.240
CPUFU8 23/06/2016 Put 14.000 2.855 2.855 0.000   0 2.855
CPUBW8 22/12/2016 Call 9.000 3.405 3.405 0.000   0 3.405
CPUBX8 22/12/2016 Put 9.000 0.230 0.230 0.000   0 0.230
CPUC18 22/12/2016 Call 9.500 3.025 3.025 0.000   0 3.025
CPUC28 22/12/2016 Put 9.500 0.330 0.330 0.000   0 0.330
CPUBO8 22/12/2016 Call 10.000 2.675 2.675 0.000   0 2.675
CPUBP8 22/12/2016 Put 10.000 0.460 0.460 0.000   0 0.460
CPUBY8 22/12/2016 Call 10.500 2.360 2.360 0.000   0 2.360
CPUBZ8 22/12/2016 Put 10.500 0.615 0.615 0.000   0 0.615
CPUBQ8 22/12/2016 Call 11.000 2.070 2.070 0.000   0 2.070
CPUBR8 22/12/2016 Put 11.000 0.795 0.795 0.000   0 0.795
CPUC58 22/12/2016 Call 11.500 1.805 1.805 0.000   0 1.805
CPUC68 22/12/2016 Put 11.500 1.005 1.005 0.000   0 1.005
CPUBU8 22/12/2016 Call 12.000 1.570 1.570 0.000   0 1.570
CPUBV8 22/12/2016 Put 12.000 1.240 1.240 0.000   0 1.240
CPUC38 22/12/2016 Call 12.500 1.360 1.360 0.000   0 1.360
CPUC48 22/12/2016 Put 12.500 1.505 1.505 0.000   0 1.505
CPUBS8 22/12/2016 Call 13.000 1.170 1.170 0.000   0 1.170
CPUBT8 22/12/2016 Put 13.000 1.795 1.795 0.000   0 1.795
CPUCJ8 22/12/2016 Call 13.500 1.010 1.010 0.000   0 1.010
CPUCK8 22/12/2016 Put 13.500 2.110 2.110 0.000   0 2.110
CPUFV8 22/12/2016 Call 14.000 0.865 0.865 0.000   0 0.865
CPUFW8 22/12/2016 Put 14.000 2.450 2.450 0.000   0 2.450

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.