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 * 9.650 0.000 9.650 9.660 9.650 9.770 9.530 1,159,433 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUVT8 24/09/2015 Call 0.010 9.650 0.000 0.000   12,116 9.650
CPUUU9 24/09/2015 Call 7.500 2.120 2.120 0.000   0 2.165
CPUUV9 24/09/2015 Put 7.500 0.003 0.003 0.000   0 0.003
CPUUS9 24/09/2015 Call 7.750 1.875 1.875 0.000   0 1.920
CPUUT9 24/09/2015 Put 7.750 0.006 0.006 0.000   0 0.006
CPUU69 24/09/2015 Call 8.000 1.630 1.630 0.000   0 1.680
CPUU79 24/09/2015 Put 8.000 0.010 0.010 0.000   0 0.015
CPUT99 24/09/2015 Call 8.250 1.390 1.390 0.000   0 1.440
CPUTA9 24/09/2015 Put 8.250 0.025 0.025 0.000   0 0.025
CPUVU7 24/09/2015 Call 8.500 1.160 1.160 0.000   0 1.210
CPUVV7 24/09/2015 Put 8.500 0.045 0.045 0.000   0 0.045
CPURJ9 24/09/2015 Call 8.750 0.935 0.935 0.000   0 0.985
CPURK9 24/09/2015 Put 8.750 0.060 0.085 0.000   0 0.075
CPUW37 24/09/2015 Call 9.000 0.705 0.845 0.000   0 0.780
CPUW47 24/09/2015 Put 9.000 0.100 0.125 0.000   100 0.115
CPUZJ8 24/09/2015 Call 9.250 0.525 0.620 0.000   0 0.585
CPUZK8 24/09/2015 Put 9.250 0.150 0.185 0.000   335 0.180
CPUVO7 24/09/2015 Call 9.500 0.365 0.435 0.000   0 0.415
CPUVP7 24/09/2015 Put 9.500 0.230 0.270 0.000   450 0.260
CPUQB9 24/09/2015 Call 9.510 0.375 0.375 0.000   0 0.410
CPUQC9 24/09/2015 Put 9.510 0.280 0.280 0.000   100 0.265
CPUWL8 24/09/2015 Call 9.750 0.240 0.295 0.000   0 0.280
CPUWM8 24/09/2015 Put 9.750 0.315 0.400 0.000   244 0.370
CPUQE9 24/09/2015 Call 9.760 0.245 0.245 0.000   0 0.275
CPUQD9 24/09/2015 Put 9.760 0.405 0.405 0.000   0 0.375
CPUW17 24/09/2015 Call 10.000 0.145 0.185 0.140 25 305 0.175
CPUW27 24/09/2015 Put 10.000 0.445 0.560 0.000   105 0.510
CPUVU8 24/09/2015 Call 10.250 0.065 0.125 0.000   397 0.105
CPUVV8 24/09/2015 Put 10.250 0.610 0.750 0.000   160 0.680
CPUVQ7 24/09/2015 Call 10.500 0.020 0.080 0.000   1,086 0.055
CPUVR7 24/09/2015 Put 10.500 0.000 0.920 0.000   732 0.880
CPUV78 24/09/2015 Call 10.750 0.000 0.060 0.000   87 0.030
CPUV88 24/09/2015 Put 10.750 1.170 1.170 0.000   445 1.105
CPUVW7 24/09/2015 Call 11.000 0.000 0.060 0.000   234 0.015
CPUVX7 24/09/2015 Put 11.000 1.405 1.405 0.000   421 1.350
CPUSY9 24/09/2015 Call 11.010 0.009 0.009 0.000   0 0.015
CPUSZ9 24/09/2015 Put 11.010 1.410 1.410 0.000   0 1.350
CPUV38 24/09/2015 Call 11.250 0.003 0.003 0.000   74 0.007
CPUV48 24/09/2015 Put 11.250 1.650 1.650 0.000   0 1.600
CPUT29 24/09/2015 Call 11.260 0.003 0.003 0.000   0 0.007
CPUT19 24/09/2015 Put 11.260 1.650 1.650 0.000   1,205 1.600
CPUVS7 24/09/2015 Call 11.500 0.001 0.001 0.000   27 0.003
CPUVT7 24/09/2015 Put 11.500 1.895 1.895 0.000   20 1.850
CPUT39 24/09/2015 Call 11.510 0.001 0.001 0.000   0 0.003
CPUT49 24/09/2015 Put 11.510 1.895 1.895 0.000   0 1.845
CPUV98 24/09/2015 Call 11.750 0.000 0.000 0.000   100 0.001
CPUVA8 24/09/2015 Put 11.750 2.140 2.140 0.000   43 2.100
CPUKP9 24/09/2015 Call 11.760 0.000 0.000 0.000   0 0.001
CPUKO9 24/09/2015 Put 11.760 2.145 2.145 0.000   500 2.095
CPUVY7 24/09/2015 Call 12.000 0.000 0.000 0.000   0 0.000
CPUVZ7 24/09/2015 Put 12.000 2.390 2.390 0.000   300 2.350
CPUKQ9 24/09/2015 Call 12.010 0.000 0.000 0.000   234 0.000
CPUKR9 24/09/2015 Put 12.010 2.390 2.390 0.000   0 2.350
CPUV18 24/09/2015 Call 12.250 0.000 0.000 0.000   205 0.000
CPUV28 24/09/2015 Put 12.250 2.640 2.640 0.000   0 2.600
CPUKT9 24/09/2015 Call 12.260 0.000 0.000 0.000   28 0.000
CPUKS9 24/09/2015 Put 12.260 2.640 2.640 0.000   0 2.600
CPUWE7 24/09/2015 Call 12.500 0.000 0.000 0.000   116 0.000
CPUWF7 24/09/2015 Put 12.500 2.890 2.890 0.000   15 2.850
CPUV58 24/09/2015 Call 12.750 0.000 0.000 0.000   116 0.000
CPUV68 24/09/2015 Put 12.750 0.000 0.000 0.000   0 3.100
CPUXR7 24/09/2015 Call 13.000 0.000 0.000 0.000   180 0.000
CPUXS7 24/09/2015 Put 13.000 3.390 3.390 0.000   10 3.355
CPUUW8 24/09/2015 Call 13.250 0.000 0.000 0.000   211 0.000
CPUUX8 24/09/2015 Put 13.250 3.640 3.640 0.000   0 3.605
CPUCF8 24/09/2015 Call 13.500 0.000 0.000 0.000   0 0.000
CPUCG8 24/09/2015 Put 13.500 3.890 3.890 0.000   0 3.855
CPUUY8 24/09/2015 Call 13.750 0.000 0.000 0.000   0 0.000
CPUUZ8 24/09/2015 Put 13.750 0.000 0.000 0.000   0 4.100
CPUFP8 24/09/2015 Call 14.000 0.000 0.000 0.000   3,120 0.000
CPUFQ8 24/09/2015 Put 14.000 4.390 4.390 0.000   0 4.350
CPUXO8 24/09/2015 Call 14.250 0.000 0.000 0.000   350 0.000
CPUXP8 24/09/2015 Put 14.250 4.640 4.640 0.000   0 4.600
CPUKK8 24/09/2015 Call 14.500 0.000 0.000 0.000   50 0.000
CPUKL8 24/09/2015 Put 14.500 4.890 4.890 0.000   0 4.850
CPUFX9 24/09/2015 Call 14.750 0.000 0.000 0.000   0 0.000
CPUFY9 24/09/2015 Put 14.750 5.140 5.140 0.000   0 5.100
CPUM48 24/09/2015 Call 15.000 0.000 0.000 0.000   12 0.000
CPUM58 24/09/2015 Put 15.000 0.000 0.000 0.000   0 5.350
CPUI19 24/09/2015 Call 15.500 0.000 0.000 0.000   0 0.000
CPUI29 24/09/2015 Put 15.500 0.000 0.000 0.000   0 5.850
CPUQ69 29/10/2015 Call 0.010 9.630 9.630 0.000   0 9.670
CPUUY9 29/10/2015 Call 7.500 2.170 2.170 0.000   0 2.215
CPUUZ9 29/10/2015 Put 7.500 0.025 0.025 0.000   0 0.030
CPUUW9 29/10/2015 Call 7.750 1.935 1.935 0.000   0 1.975
CPUUX9 29/10/2015 Put 7.750 0.040 0.040 0.000   0 0.045
CPUU89 29/10/2015 Call 8.000 1.705 1.705 0.000   0 1.745
CPUU99 29/10/2015 Put 8.000 0.060 0.060 0.000   0 0.065
CPUTD9 29/10/2015 Call 8.250 1.480 1.480 0.000   0 1.520
CPUTE9 29/10/2015 Put 8.250 0.090 0.090 0.000   0 0.095
CPUTB9 29/10/2015 Call 8.500 1.265 1.265 0.000   0 1.305
CPUTC9 29/10/2015 Put 8.500 0.115 0.150 0.000   100 0.130
CPURN9 29/10/2015 Call 8.750 1.050 1.160 0.000   0 1.095
CPURO9 29/10/2015 Put 8.750 0.165 0.190 0.000   500 0.175
CPURL9 29/10/2015 Call 9.000 0.855 0.980 0.000   15 0.905
CPURM9 29/10/2015 Put 9.000 0.205 0.250 0.000   200 0.235
CPURT9 29/10/2015 Call 9.250 0.685 0.795 0.000   0 0.730
CPURU9 29/10/2015 Put 9.250 0.280 0.330 0.000   45 0.310
CPURR9 29/10/2015 Call 9.500 0.535 0.630 0.000   0 0.575
CPURS9 29/10/2015 Put 9.500 0.365 0.420 0.000   0 0.405
CPURP9 29/10/2015 Call 9.750 0.410 0.490 0.000   0 0.440
CPURQ9 29/10/2015 Put 9.750 0.475 0.555 0.000   0 0.520
CPUNO9 29/10/2015 Call 10.000 0.300 0.355 0.000   500 0.330
CPUNP9 29/10/2015 Put 10.000 0.605 0.685 0.000   55 0.655
CPUN49 29/10/2015 Call 10.250 0.220 0.265 0.000   0 0.240
CPUN59 29/10/2015 Put 10.250 0.735 0.865 0.000   140 0.810
CPUKK9 29/10/2015 Call 10.500 0.150 0.195 0.000   150 0.170
CPUKL9 29/10/2015 Put 10.500 1.035 1.035 0.000   0 0.990
CPUKM9 29/10/2015 Call 10.750 0.100 0.135 0.000   420 0.115
CPUKN9 29/10/2015 Put 10.750 1.240 1.240 0.000   0 1.185
CPUJW9 29/10/2015 Call 11.000 0.060 0.095 0.000   30 0.080
CPUJX9 29/10/2015 Put 11.000 1.455 1.455 0.000   0 1.400
CPUK59 29/10/2015 Call 11.250 0.015 0.075 0.000   20 0.055
CPUK69 29/10/2015 Put 11.250 1.680 1.680 0.000   0 1.625
CPUJO9 29/10/2015 Call 11.500 0.000 0.060 0.000   5 0.035
CPUJP9 29/10/2015 Put 11.500 1.915 1.915 0.000   35 1.865
CPUJC9 29/10/2015 Call 11.750 0.015 0.015 0.000   0 0.025
CPUJD9 29/10/2015 Put 11.750 2.155 2.155 0.000   0 2.105
CPUJU9 29/10/2015 Call 12.000 0.010 0.010 0.000   0 0.015
CPUJV9 29/10/2015 Put 12.000 2.400 2.400 0.000   0 2.355
CPUK39 29/10/2015 Call 12.250 0.006 0.006 0.000   0 0.009
CPUK49 29/10/2015 Put 12.250 2.645 2.645 0.000   10 2.605
CPUJE9 29/10/2015 Call 12.500 0.000 0.000 0.000   244 0.005
CPUJF9 29/10/2015 Put 12.500 0.000 0.000 0.000   0 2.850
CPUJG9 29/10/2015 Call 12.750 0.000 0.000 0.000   30 0.003
CPUJH9 29/10/2015 Put 12.750 0.000 0.000 0.000   0 3.100
CPUJS9 29/10/2015 Call 13.000 0.001 0.001 0.000   8,189 0.002
CPUJT9 29/10/2015 Put 13.000 3.390 3.390 0.000   0 3.350
CPUK19 29/10/2015 Call 13.250 0.001 0.001 0.000   1,050 0.001
CPUK29 29/10/2015 Put 13.250 3.640 3.640 0.000   0 3.605
CPUJK9 29/10/2015 Call 13.500 0.000 0.000 0.000   0 0.001
CPUJL9 29/10/2015 Put 13.500 3.890 3.890 0.000   0 3.850
CPUJI9 29/10/2015 Call 13.750 0.000 0.000 0.000   0 0.000
CPUJJ9 29/10/2015 Put 13.750 0.000 0.000 0.000   0 4.100
CPUJQ9 29/10/2015 Call 14.000 0.000 0.000 0.000   0 0.000
CPUJR9 29/10/2015 Put 14.000 4.390 4.390 0.000   0 4.350
CPUJY9 29/10/2015 Call 14.250 0.000 0.000 0.000   0 0.000
CPUJZ9 29/10/2015 Put 14.250 4.640 4.640 0.000   0 4.600
CPUJM9 29/10/2015 Call 14.500 0.000 0.000 0.000   0 0.000
CPUJN9 29/10/2015 Put 14.500 4.890 4.890 0.000   0 4.850
CPUKG9 29/10/2015 Call 14.750 0.000 0.000 0.000   0 0.000
CPUKH9 29/10/2015 Put 14.750 5.140 5.140 0.000   0 5.100
CPUWG9 26/11/2015 Call 0.010 9.645 9.645 0.000   0 9.690
CPUV19 26/11/2015 Call 7.500 2.205 2.205 0.000   0 2.245
CPUV29 26/11/2015 Put 7.500 0.060 0.060 0.000   0 0.060
CPUV39 26/11/2015 Call 7.750 1.975 1.975 0.000   0 2.015
CPUV49 26/11/2015 Put 7.750 0.080 0.080 0.000   0 0.075
CPUUA9 26/11/2015 Call 8.000 1.755 1.755 0.000   0 1.790
CPUUB9 26/11/2015 Put 8.000 0.110 0.110 0.000   0 0.100
CPUTF9 26/11/2015 Call 8.250 1.540 1.540 0.000   0 1.575
CPUTG9 26/11/2015 Put 8.250 0.145 0.145 0.000   0 0.130
CPUTH9 26/11/2015 Call 8.500 1.335 1.335 0.000   0 1.365
CPUTI9 26/11/2015 Put 8.500 0.160 0.195 0.000   60 0.170
CPURX9 26/11/2015 Call 8.750 1.115 1.235 0.000   64 1.165
CPURY9 26/11/2015 Put 8.750 0.210 0.250 0.000   75 0.225
CPUQQ9 26/11/2015 Call 9.000 0.940 1.050 0.000   123 0.985
CPUQP9 26/11/2015 Put 9.000 0.275 0.320 0.000   175 0.295
CPUQZ9 26/11/2015 Call 9.010 0.955 0.955 0.000   0 0.975
CPUR19 26/11/2015 Put 9.010 0.320 0.320 0.000   150 0.295
CPUQR9 26/11/2015 Call 9.250 0.775 0.865 0.000   25 0.815
CPUQS9 26/11/2015 Put 9.250 0.350 0.400 0.000   0 0.380
CPUR29 26/11/2015 Call 9.260 0.790 0.790 0.000   0 0.810
CPUR39 26/11/2015 Put 9.260 0.405 0.405 0.000   0 0.380
CPURV9 26/11/2015 Call 9.500 0.630 0.715 0.000   0 0.665
CPURW9 26/11/2015 Put 9.500 0.455 0.515 0.000   172 0.480
CPUQU9 26/11/2015 Call 9.750 0.500 0.590 0.000   0 0.530
CPUQT9 26/11/2015 Put 9.750 0.550 0.630 0.000   97 0.595
CPUQY9 26/11/2015 Call 9.760 0.510 0.510 0.000   0 0.525
CPUQX9 26/11/2015 Put 9.760 0.630 0.630 0.000   0 0.595
CPUNQ9 26/11/2015 Call 10.000 0.395 0.455 0.000   0 0.420
CPUNR9 26/11/2015 Put 10.000 0.685 0.775 0.000   0 0.730
CPUQV9 26/11/2015 Call 10.010 0.400 0.400 0.000   0 0.415
CPUQW9 26/11/2015 Put 10.010 0.770 0.770 0.000   0 0.730
CPUN69 26/11/2015 Call 10.250 0.300 0.360 0.000   50 0.320
CPUN79 26/11/2015 Put 10.250 0.790 0.930 0.000   11 0.880
CPUM29 26/11/2015 Call 10.500 0.230 0.270 0.000   22 0.240
CPUM39 26/11/2015 Put 10.500 0.965 1.105 0.000   151 1.050
CPULZ9 26/11/2015 Call 10.750 0.165 0.205 0.000   60 0.180
CPUM19 26/11/2015 Put 10.750 1.150 1.290 0.000   0 1.235
CPUKW9 26/11/2015 Call 11.000 0.115 0.150 0.000   2 0.130
CPUKX9 26/11/2015 Put 11.000 1.500 1.500 0.000   119 1.435
CPUKY9 26/11/2015 Call 11.250 0.080 0.115 0.000   60 0.090
CPUKZ9 26/11/2015 Put 11.250 1.715 1.715 0.000   9 1.650
CPUL19 26/11/2015 Call 11.500 0.030 0.090 0.000   28 0.060
CPUL29 26/11/2015 Put 11.500 1.940 1.940 0.000   0 1.880
CPUL39 26/11/2015 Call 11.750 0.010 0.070 0.000   14 0.040
CPUL49 26/11/2015 Put 11.750 2.170 2.170 0.000   0 2.115
CPUL59 26/11/2015 Call 12.000 0.025 0.025 0.000   50 0.025
CPUL69 26/11/2015 Put 12.000 2.410 2.410 0.000   0 2.360
CPUL79 26/11/2015 Call 12.250 0.015 0.015 0.000   14 0.015
CPUL89 26/11/2015 Put 12.250 2.650 2.650 0.000   0 2.605
CPUL99 26/11/2015 Call 12.500 0.010 0.010 0.000   0 0.010
CPULA9 26/11/2015 Put 12.500 0.000 0.000 0.000   0 2.855
CPULB9 26/11/2015 Call 12.750 0.000 0.000 0.000   0 0.006
CPULC9 26/11/2015 Put 12.750 0.000 0.000 0.000   0 3.100
CPULF9 26/11/2015 Call 13.000 0.000 0.000 0.000   500 0.004
CPULG9 26/11/2015 Put 13.000 3.390 3.390 0.000   0 3.350
CPULH9 26/11/2015 Call 13.250 0.002 0.002 0.000   0 0.002
CPULI9 26/11/2015 Put 13.250 3.640 3.640 0.000   0 3.600
CPULL9 26/11/2015 Call 13.500 0.001 0.001 0.000   1,243 0.002
CPULM9 26/11/2015 Put 13.500 3.890 3.890 0.000   0 3.850
CPULN9 26/11/2015 Call 13.750 0.000 0.000 0.000   0 0.001
CPULO9 26/11/2015 Put 13.750 0.000 0.000 0.000   0 4.100
CPULP9 26/11/2015 Call 14.000 0.000 0.000 0.000   60 0.001
CPULQ9 26/11/2015 Put 14.000 4.390 4.390 0.000   0 4.350
CPULR9 26/11/2015 Call 14.250 0.000 0.000 0.000   0 0.000
CPULS9 26/11/2015 Put 14.250 4.640 4.640 0.000   0 4.600
CPULT9 26/11/2015 Call 14.500 0.000 0.000 0.000   0 0.000
CPULU9 26/11/2015 Put 14.500 4.890 4.890 0.000   0 4.850
CPULX9 26/11/2015 Call 14.750 0.000 0.000 0.000   0 0.000
CPULY9 26/11/2015 Put 14.750 5.140 5.140 0.000   0 5.100
CPUBR9 17/12/2015 Call 0.010 9.660 9.660 0.000   0 9.700
CPUV59 17/12/2015 Call 7.500 2.230 2.230 0.000   0 2.270
CPUV69 17/12/2015 Put 7.500 0.075 0.075 0.000   0 0.070
CPUV79 17/12/2015 Call 7.750 2.005 2.005 0.000   0 2.040
CPUV89 17/12/2015 Put 7.750 0.100 0.100 0.000   0 0.090
CPUUC9 17/12/2015 Call 8.000 1.790 1.790 0.000   0 1.820
CPUUD9 17/12/2015 Put 8.000 0.130 0.130 0.000   0 0.120
CPUTL9 17/12/2015 Call 8.250 1.580 1.580 0.000   0 1.610
CPUTM9 17/12/2015 Put 8.250 0.175 0.175 0.000   0 0.155
CPUTJ9 17/12/2015 Call 8.500 1.380 1.380 0.000   61 1.405
CPUTK9 17/12/2015 Put 8.500 0.195 0.235 0.000   0 0.205
CPURZ9 17/12/2015 Call 8.750 1.195 1.195 0.000   0 1.210
CPUS19 17/12/2015 Put 8.750 0.255 0.300 0.000   0 0.265
CPUZ38 17/12/2015 Call 9.000 0.995 1.100 0.000   200 1.035
CPUZ48 17/12/2015 Put 9.000 0.320 0.375 0.000   105 0.335
CPUQI9 17/12/2015 Call 9.010 1.010 1.010 0.000   0 1.025
CPUQH9 17/12/2015 Put 9.010 0.365 0.365 0.000   0 0.340
CPUQF9 17/12/2015 Call 9.250 0.835 0.930 0.000   151 0.870
CPUQG9 17/12/2015 Put 9.250 0.405 0.465 0.000   0 0.425
CPUQJ9 17/12/2015 Call 9.260 0.850 0.850 0.000   0 0.865
CPUQK9 17/12/2015 Put 9.260 0.450 0.450 0.000   0 0.425
CPUW58 17/12/2015 Call 9.500 0.695 0.780 0.000   0 0.725
CPUW68 17/12/2015 Put 9.500 0.505 0.570 0.000   138 0.530
CPUQM9 17/12/2015 Call 9.510 0.705 0.705 0.000   0 0.715
CPUQL9 17/12/2015 Put 9.510 0.555 0.555 0.000   0 0.530
CPUZV8 17/12/2015 Call 9.750 0.565 0.640 0.000   0 0.590
CPUZW8 17/12/2015 Put 9.750 0.615 0.695 0.000   250 0.645
CPUQN9 17/12/2015 Call 9.760 0.575 0.575 0.000   0 0.585
CPUQO9 17/12/2015 Put 9.760 0.675 0.675 0.000   0 0.645
CPUTM8 17/12/2015 Call 10.000 0.460 0.525 0.000   0 0.475
CPUTN8 17/12/2015 Put 10.000 0.745 0.830 0.000   227 0.780
CPUZL8 17/12/2015 Call 10.250 0.360 0.420 0.000   80 0.375
CPUZM8 17/12/2015 Put 10.250 0.890 0.985 0.000   60 0.925
CPUPP8 17/12/2015 Call 10.500 0.280 0.330 0.000   750 0.295
CPUPQ8 17/12/2015 Put 10.500 1.140 1.140 0.000   0 1.085
CPUZX8 17/12/2015 Call 10.750 0.215 0.260 0.000   274 0.225
CPUZY8 17/12/2015 Put 10.750 1.325 1.325 0.000   131 1.265
CPUPV8 17/12/2015 Call 11.000 0.160 0.200 0.000   0 0.170
CPUPW8 17/12/2015 Put 11.000 1.520 1.520 0.000   100 1.460
CPUZN8 17/12/2015 Call 11.250 0.115 0.155 0.000   0 0.125
CPUZO8 17/12/2015 Put 11.250 1.730 1.730 0.000   0 1.665
CPUPN8 17/12/2015 Call 11.500 0.080 0.110 0.000   50 0.085
CPUPO8 17/12/2015 Put 11.500 1.950 1.950 0.000   161 1.890
CPUZR8 17/12/2015 Call 11.750 0.060 0.060 0.000   15 0.060
CPUZS8 17/12/2015 Put 11.750 2.180 2.180 0.000   15 2.120
CPUP78 17/12/2015 Call 12.000 0.040 0.040 0.000   100 0.040
CPUP88 17/12/2015 Put 12.000 2.415 2.415 0.000   59 2.360
CPUB19 17/12/2015 Call 12.250 0.030 0.030 0.000   10 0.025
CPUB29 17/12/2015 Put 12.250 2.655 2.655 0.000   10 2.605
CPUPT8 17/12/2015 Call 12.500 0.000 0.000 0.000   10 0.020
CPUPU8 17/12/2015 Put 12.500 0.000 0.000 0.000   500 2.855
CPUZP8 17/12/2015 Call 12.750 0.000 0.000 0.000   0 0.010
CPUZQ8 17/12/2015 Put 12.750 0.000 0.000 0.000   0 3.100
CPUP98 17/12/2015 Call 13.000 0.000 0.000 0.000   0 0.007
CPUPM8 17/12/2015 Put 13.000 3.390 3.390 0.000   0 3.350
CPUZT8 17/12/2015 Call 13.250 0.005 0.005 0.000   40 0.005
CPUZU8 17/12/2015 Put 13.250 3.640 3.640 0.000   0 3.600
CPUPR8 17/12/2015 Call 13.500 0.000 0.000 0.000   37 0.003
CPUPS8 17/12/2015 Put 13.500 0.000 0.000 0.000   0 3.850
CPUBW9 17/12/2015 Call 13.750 0.000 0.000 0.000   0 0.002
CPUBX9 17/12/2015 Put 13.750 0.000 0.000 0.000   0 4.100
CPUP58 17/12/2015 Call 14.000 0.001 0.001 0.000   0 0.001
CPUP68 17/12/2015 Put 14.000 4.390 4.390 0.000   0 4.350
CPUF69 17/12/2015 Call 14.250 0.001 0.001 0.000   0 0.001
CPUF79 17/12/2015 Put 14.250 4.640 4.640 0.000   0 4.600
CPUPX8 17/12/2015 Call 14.500 0.001 0.001 0.000   50 0.001
CPUPY8 17/12/2015 Put 14.500 4.890 4.890 0.000   0 4.850
CPUFZ9 17/12/2015 Call 14.750 0.000 0.000 0.000   0 0.000
CPUG19 17/12/2015 Put 14.750 5.140 5.140 0.000   0 5.100
CPUQ18 17/12/2015 Call 15.000 0.000 0.000 0.000   0 0.000
CPUQ28 17/12/2015 Put 15.000 5.390 5.390 0.000   0 5.350
CPUI39 17/12/2015 Call 15.500 0.000 0.000 0.000   0 0.000
CPUI49 17/12/2015 Put 15.500 0.000 0.000 0.000   0 5.850
CPUV99 28/01/2016 Call 7.500 2.265 2.265 0.000   0 2.310
CPUVA9 28/01/2016 Put 7.500 0.090 0.090 0.000   0 0.090
CPUVB9 28/01/2016 Call 7.750 2.045 2.045 0.000   0 2.085
CPUVC9 28/01/2016 Put 7.750 0.120 0.120 0.000   0 0.115
CPUUE9 28/01/2016 Call 8.000 1.835 1.835 0.000   0 1.870
CPUUF9 28/01/2016 Put 8.000 0.155 0.155 0.000   0 0.145
CPUTN9 28/01/2016 Call 8.250 1.625 1.625 0.000   0 1.660
CPUTO9 28/01/2016 Put 8.250 0.195 0.195 0.000   0 0.185
CPUTP9 28/01/2016 Call 8.500 1.430 1.430 0.000   48 1.465
CPUTQ9 28/01/2016 Put 8.500 0.245 0.245 0.000   0 0.235
CPUS49 28/01/2016 Call 8.750 1.245 1.245 0.000   35 1.280
CPUS59 28/01/2016 Put 8.750 0.310 0.310 0.000   50 0.295
CPUS29 28/01/2016 Call 9.000 1.070 1.070 0.000   127 1.100
CPUS39 28/01/2016 Put 9.000 0.385 0.385 0.000   0 0.365
CPUSA9 28/01/2016 Call 9.250 0.910 0.910 0.000   0 0.940
CPUSB9 28/01/2016 Put 9.250 0.470 0.470 0.000   0 0.455
CPUS89 28/01/2016 Call 9.500 0.765 0.765 0.000   0 0.790
CPUS99 28/01/2016 Put 9.500 0.575 0.575 0.000   0 0.555
CPUS69 28/01/2016 Call 9.750 0.635 0.635 0.000   0 0.655
CPUS79 28/01/2016 Put 9.750 0.695 0.695 0.000   0 0.670
CPUQ99 28/01/2016 Call 10.000 0.515 0.515 0.000   0 0.535
CPUQA9 28/01/2016 Put 10.000 0.830 0.830 0.000   0 0.800
CPUQ79 28/01/2016 Call 10.250 0.415 0.415 0.000   0 0.430
CPUQ89 28/01/2016 Put 10.250 0.980 0.980 0.000   0 0.945
CPUP39 28/01/2016 Call 10.500 0.330 0.330 0.000   508 0.345
CPUP49 28/01/2016 Put 10.500 1.150 1.150 0.000   151 1.110
CPUQ49 28/01/2016 Call 10.750 0.260 0.260 0.000   500 0.270
CPUQ59 28/01/2016 Put 10.750 1.330 1.330 0.000   0 1.290
CPUPV9 28/01/2016 Call 11.000 0.200 0.200 0.000   0 0.205
CPUPW9 28/01/2016 Put 11.000 1.530 1.530 0.000   0 1.480
CPUPN9 28/01/2016 Call 11.250 0.150 0.150 0.000   0 0.155
CPUPO9 28/01/2016 Put 11.250 1.735 1.735 0.000   0 1.685
CPUP79 28/01/2016 Call 11.500 0.115 0.115 0.000   4 0.120
CPUP89 28/01/2016 Put 11.500 1.955 1.955 0.000   0 1.905
CPUQ29 28/01/2016 Call 11.750 0.085 0.085 0.000   11 0.085
CPUQ39 28/01/2016 Put 11.750 2.185 2.185 0.000   0 2.130
CPUPT9 28/01/2016 Call 12.000 0.065 0.065 0.000   35 0.065
CPUPU9 28/01/2016 Put 12.000 2.420 2.420 0.000   0 2.365
CPUP19 28/01/2016 Call 12.250 0.045 0.045 0.000   0 0.050
CPUP29 28/01/2016 Put 12.250 2.655 2.655 0.000   0 2.610
CPUP99 28/01/2016 Call 12.500 0.000 0.000 0.000   0 0.035
CPUPK9 28/01/2016 Put 12.500 0.000 0.000 0.000   0 2.855
CPUPZ9 28/01/2016 Call 12.750 0.000 0.000 0.000   64 0.025
CPUQ19 28/01/2016 Put 12.750 0.000 0.000 0.000   0 3.100
CPUPP9 28/01/2016 Call 13.000 0.020 0.020 0.000   0 0.020
CPUPQ9 28/01/2016 Put 13.000 0.000 0.000 0.000   0 3.350
CPUP59 28/01/2016 Call 13.250 0.015 0.015 0.000   0 0.015
CPUP69 28/01/2016 Put 13.250 3.645 3.645 0.000   0 3.605
CPUPL9 28/01/2016 Call 13.500 0.010 0.010 0.000   0 0.015
CPUPM9 28/01/2016 Put 13.500 3.895 3.895 0.000   0 3.855
CPUPX9 28/01/2016 Call 13.750 0.000 0.000 0.000   0 0.009
CPUPY9 28/01/2016 Put 13.750 0.000 0.000 0.000   0 4.105
CPUPR9 28/01/2016 Call 14.000 0.006 0.006 0.000   0 0.007
CPUPS9 28/01/2016 Put 14.000 4.395 4.395 0.000   0 4.355
CPUWH9 25/02/2016 Call 8.000 1.845 1.845 0.000      
CPUWI9 25/02/2016 Put 8.000 0.195 0.195 0.000      
CPUW89 25/02/2016 Call 8.250 1.645 1.645 0.000   0 1.690
CPUW99 25/02/2016 Put 8.250 0.255 0.255 0.000   0 0.255
CPUVN9 25/02/2016 Call 8.500 1.455 1.455 0.000   0 1.495
CPUVO9 25/02/2016 Put 8.500 0.320 0.320 0.000   0 0.315
CPUVZ9 25/02/2016 Call 8.750 1.275 1.275 0.000   0 1.310
CPUW19 25/02/2016 Put 8.750 0.390 0.390 0.000   0 0.380
CPUWA9 25/02/2016 Call 9.000 1.110 1.110 0.000   0 1.140
CPUWB9 25/02/2016 Put 9.000 0.480 0.480 0.000   0 0.465
CPUW69 25/02/2016 Call 9.250 0.955 0.955 0.000   0 0.980
CPUW79 25/02/2016 Put 9.250 0.580 0.580 0.000   0 0.560
CPUVL9 25/02/2016 Call 9.500 0.805 0.805 0.000   0 0.830
CPUVM9 25/02/2016 Put 9.500 0.690 0.690 0.000   0 0.670
CPUVX9 25/02/2016 Call 9.750 0.680 0.680 0.000   0 0.700
CPUVY9 25/02/2016 Put 9.750 0.815 0.815 0.000   0 0.795
CPUW49 25/02/2016 Call 10.000 0.565 0.565 0.000   0 0.585
CPUW59 25/02/2016 Put 10.000 0.955 0.955 0.000   0 0.935
CPUVP9 25/02/2016 Call 10.250 0.460 0.460 0.000   0 0.475
CPUVQ9 25/02/2016 Put 10.250 1.110 1.110 0.000   0 1.085
CPUVV9 25/02/2016 Call 10.500 0.370 0.370 0.000   0 0.390
CPUVW9 25/02/2016 Put 10.500 1.275 1.275 0.000   0 1.245
CPUWE9 25/02/2016 Call 10.750 0.295 0.295 0.000   0 0.310
CPUWF9 25/02/2016 Put 10.750 1.455 1.455 0.000   0 1.425
CPUW29 25/02/2016 Call 11.000 0.235 0.235 0.000   114 0.245
CPUW39 25/02/2016 Put 11.000 1.645 1.645 0.000   0 1.615
CPUVR9 25/02/2016 Call 11.250 0.180 0.180 0.000   125 0.190
CPUVS9 25/02/2016 Put 11.250 1.845 1.845 0.000   0 1.810
CPUVT9 25/02/2016 Call 11.500 0.135 0.135 0.000   0 0.145
CPUVU9 25/02/2016 Put 11.500 2.050 2.050 0.000   0 2.020
CPUWC9 25/02/2016 Call 11.750 0.100 0.100 0.000   0 0.110
CPUWD9 25/02/2016 Put 11.750 2.270 2.270 0.000   0 2.235
CPUJ79 23/03/2016 Call 0.010 9.545 9.545 0.000   0 9.585
CPUVF9 23/03/2016 Call 7.500 2.290 2.290 0.000   0 2.330
CPUVG9 23/03/2016 Put 7.500 0.155 0.155 0.000   0 0.145
CPUVD9 23/03/2016 Call 7.750 2.075 2.075 0.000   0 2.115
CPUVE9 23/03/2016 Put 7.750 0.195 0.195 0.000   0 0.185
CPUUG9 23/03/2016 Call 8.000 1.865 1.865 0.000   0 1.905
CPUUH9 23/03/2016 Put 8.000 0.245 0.245 0.000   0 0.230
CPUTR9 23/03/2016 Call 8.250 1.665 1.665 0.000   0 1.705
CPUTS9 23/03/2016 Put 8.250 0.300 0.300 0.000   0 0.280
CPUTT9 23/03/2016 Call 8.500 1.475 1.475 0.000   0 1.510
CPUTU9 23/03/2016 Put 8.500 0.370 0.370 0.000   0 0.345
CPUSE9 23/03/2016 Call 8.750 1.300 1.300 0.000   0 1.330
CPUSF9 23/03/2016 Put 8.750 0.445 0.445 0.000   0 0.415
CPUZ58 23/03/2016 Call 9.000 1.130 1.130 0.000   0 1.160
CPUZ68 23/03/2016 Put 9.000 0.530 0.530 0.000   0 0.505
CPUSC9 23/03/2016 Call 9.250 0.975 0.975 0.000   0 1.005
CPUSD9 23/03/2016 Put 9.250 0.635 0.635 0.000   0 0.600
CPUW78 23/03/2016 Call 9.500 0.835 0.835 0.000   0 0.860
CPUW88 23/03/2016 Put 9.500 0.745 0.745 0.000   0 0.710
CPUSG9 23/03/2016 Call 9.750 0.705 0.705 0.000   0 0.730
CPUSH9 23/03/2016 Put 9.750 0.870 0.870 0.000   0 0.835
CPUVW8 23/03/2016 Call 10.000 0.590 0.590 0.000   0 0.615
CPUVX8 23/03/2016 Put 10.000 1.010 1.010 0.000   10 0.970
CPUN89 23/03/2016 Call 10.250 0.490 0.490 0.000   0 0.505
CPUN99 23/03/2016 Put 10.250 1.155 1.155 0.000   0 1.120
CPUVR8 23/03/2016 Call 10.500 0.400 0.400 0.000   0 0.420
CPUVS8 23/03/2016 Put 10.500 1.320 1.320 0.000   115 1.285
CPUJ89 23/03/2016 Call 10.750 0.325 0.325 0.000   10 0.340
CPUJ99 23/03/2016 Put 10.750 1.495 1.495 0.000   0 1.460
CPUVH8 23/03/2016 Call 11.000 0.260 0.260 0.000   15 0.270
CPUVI8 23/03/2016 Put 11.000 1.680 1.680 0.000   0 1.640
CPUIM9 23/03/2016 Call 11.250 0.205 0.205 0.000   0 0.220
CPUIN9 23/03/2016 Put 11.250 1.875 1.875 0.000   10 1.835
CPUVN8 23/03/2016 Call 11.500 0.165 0.165 0.000   0 0.170
CPUVO8 23/03/2016 Put 11.500 2.080 2.080 0.000   21 2.040
CPUI59 23/03/2016 Call 11.750 0.125 0.125 0.000   0 0.135
CPUI69 23/03/2016 Put 11.750 2.290 2.290 0.000   8 2.255
CPUVF8 23/03/2016 Call 12.000 0.095 0.095 0.000   0 0.105
CPUVG8 23/03/2016 Put 12.000 2.510 2.510 0.000   10 2.470
CPUIK9 23/03/2016 Call 12.250 0.075 0.075 0.000   0 0.080
CPUIL9 23/03/2016 Put 12.250 2.735 2.735 0.000   40 2.700
CPUVJ8 23/03/2016 Call 12.500 0.055 0.055 0.000   90 0.060
CPUVK8 23/03/2016 Put 12.500 2.965 2.965 0.000   0 2.930
CPUI79 23/03/2016 Call 12.750 0.000 0.000 0.000   20 0.045
CPUI89 23/03/2016 Put 12.750 0.000 0.000 0.000   0 3.160
CPUVD8 23/03/2016 Call 13.000 0.030 0.030 0.000   0 0.035
CPUVE8 23/03/2016 Put 13.000 3.440 3.440 0.000   0 3.400
CPUII9 23/03/2016 Call 13.250 0.025 0.025 0.000   0 0.025
CPUIJ9 23/03/2016 Put 13.250 3.685 3.685 0.000   0 3.640
CPUVP8 23/03/2016 Call 13.500 0.015 0.015 0.000   0 0.020
CPUVQ8 23/03/2016 Put 13.500 3.925 3.925 0.000   0 3.885
CPUI99 23/03/2016 Call 13.750 0.000 0.000 0.000   0 0.015
CPUIF9 23/03/2016 Put 13.750 0.000 0.000 0.000   0 4.130
CPUVB8 23/03/2016 Call 14.000 0.009 0.009 0.000   0 0.010
CPUVC8 23/03/2016 Put 14.000 4.415 4.415 0.000   0 4.375
CPUIG9 23/03/2016 Call 14.250 0.007 0.007 0.000   0 0.008
CPUIH9 23/03/2016 Put 14.250 4.665 4.665 0.000   0 4.625
CPUVL8 23/03/2016 Call 14.500 0.005 0.005 0.000   10 0.006
CPUVM8 23/03/2016 Put 14.500 4.910 4.910 0.000   0 4.870
CPUKI9 23/03/2016 Call 14.750 0.004 0.004 0.000   0 0.004
CPUKJ9 23/03/2016 Put 14.750 5.160 5.160 0.000   0 5.115
CPUFL9 23/03/2016 Call 15.000 0.000 0.000 0.000   0 0.003
CPUFM9 23/03/2016 Put 15.000 5.405 5.405 0.000   0 5.365
CPUGK9 23/03/2016 Call 16.000 0.000 0.000 0.000   151 0.001
CPUGL9 23/03/2016 Put 16.000 6.395 6.395 0.000   0 6.355
CPUN19 23/06/2016 Call 0.010 9.590 9.590 0.000   0 9.630
CPUVJ9 23/06/2016 Call 7.500 2.340 2.340 0.000   0 2.380
CPUVK9 23/06/2016 Put 7.500 0.210 0.210 0.000   0 0.205
CPUVH9 23/06/2016 Call 7.750 2.130 2.130 0.000   0 2.170
CPUVI9 23/06/2016 Put 7.750 0.255 0.255 0.000   0 0.250
CPUUI9 23/06/2016 Call 8.000 1.935 1.935 0.000   0 1.970
CPUUJ9 23/06/2016 Put 8.000 0.310 0.310 0.000   0 0.305
CPUTX9 23/06/2016 Call 8.250 1.745 1.745 0.000   0 1.780
CPUTY9 23/06/2016 Put 8.250 0.375 0.375 0.000   0 0.365
CPUTV9 23/06/2016 Call 8.500 1.565 1.565 0.000   0 1.600
CPUTW9 23/06/2016 Put 8.500 0.445 0.445 0.000   0 0.430
CPUSM9 23/06/2016 Call 8.750 1.395 1.395 0.000   0 1.430
CPUSN9 23/06/2016 Put 8.750 0.525 0.525 0.000   0 0.510
CPUSI9 23/06/2016 Call 9.000 1.235 1.235 0.000   0 1.270
CPUSJ9 23/06/2016 Put 9.000 0.615 0.615 0.000   0 0.600
CPUSO9 23/06/2016 Call 9.250 1.090 1.090 0.000   0 1.125
CPUSP9 23/06/2016 Put 9.250 0.720 0.720 0.000   0 0.700
CPUB39 23/06/2016 Call 9.500 0.950 0.950 0.000   0 0.980
CPUB49 23/06/2016 Put 9.500 0.830 0.830 0.000   0 0.810
CPUSK9 23/06/2016 Call 9.750 0.830 0.830 0.000   0 0.860
CPUSL9 23/06/2016 Put 9.750 0.960 0.960 0.000   0 0.935
CPUBG9 23/06/2016 Call 10.000 0.715 0.715 0.000   0 0.740
CPUBH9 23/06/2016 Put 10.000 1.095 1.095 0.000   0 1.070
CPUNK9 23/06/2016 Call 10.250 0.615 0.615 0.000   0 0.640
CPUNL9 23/06/2016 Put 10.250 1.240 1.240 0.000   0 1.215
CPUB99 23/06/2016 Call 10.500 0.525 0.525 0.000   0 0.545
CPUBF9 23/06/2016 Put 10.500 1.400 1.400 0.000   0 1.375
CPUMC9 23/06/2016 Call 10.750 0.440 0.440 0.000   0 0.460
CPUMD9 23/06/2016 Put 10.750 1.565 1.565 0.000   0 1.540
CPUBM9 23/06/2016 Call 11.000 0.370 0.370 0.000   0 0.390
CPUBO9 23/06/2016 Put 11.000 1.745 1.745 0.000   0 1.720
CPUM69 23/06/2016 Call 11.250 0.305 0.305 0.000   0 0.325
CPUM79 23/06/2016 Put 11.250 1.930 1.930 0.000   0 1.905
CPUBI9 23/06/2016 Call 11.500 0.255 0.255 0.000   0 0.270
CPUBJ9 23/06/2016 Put 11.500 2.130 2.130 0.000   0 2.105
CPUME9 23/06/2016 Call 11.750 0.210 0.210 0.000   0 0.220
CPUMF9 23/06/2016 Put 11.750 2.335 2.335 0.000   260 2.310
CPUBP9 23/06/2016 Call 12.000 0.170 0.170 0.000   0 0.185
CPUBQ9 23/06/2016 Put 12.000 2.545 2.545 0.000   0 2.520
CPUM49 23/06/2016 Call 12.250 0.135 0.135 0.000   0 0.145
CPUM59 23/06/2016 Put 12.250 2.765 2.765 0.000   0 2.735
CPUB59 23/06/2016 Call 12.500 0.110 0.110 0.000   0 0.120
CPUB69 23/06/2016 Put 12.500 0.000 0.000 0.000   0 2.960
CPUMA9 23/06/2016 Call 12.750 0.000 0.000 0.000   0 0.095
CPUMB9 23/06/2016 Put 12.750 0.000 0.000 0.000   0 3.190
CPUBK9 23/06/2016 Call 13.000 0.070 0.070 0.000   0 0.075
CPUBL9 23/06/2016 Put 13.000 3.460 3.460 0.000   0 3.420
CPUM89 23/06/2016 Call 13.250 0.055 0.055 0.000   0 0.060
CPUM99 23/06/2016 Put 13.250 3.695 3.695 0.000   0 3.655
CPUB79 23/06/2016 Call 13.500 0.045 0.045 0.000   0 0.050
CPUB89 23/06/2016 Put 13.500 3.940 3.940 0.000   0 3.900
CPUMG9 23/06/2016 Call 13.750 0.000 0.000 0.000   0 0.035
CPUMH9 23/06/2016 Put 13.750 0.000 0.000 0.000   0 4.140
CPUBY9 23/06/2016 Call 14.000 0.000 0.000 0.000   0 0.030
CPUBZ9 23/06/2016 Put 14.000 4.425 4.425 0.000   0 4.385
CPUNW9 23/06/2016 Call 14.250 0.020 0.020 0.000   0 0.020
CPUNX9 23/06/2016 Put 14.250 4.675 4.675 0.000   0 4.630
CPUC39 23/06/2016 Call 14.500 0.015 0.015 0.000   0 0.020
CPUC49 23/06/2016 Put 14.500 4.920 4.920 0.000   0 4.880
CPUFN9 23/06/2016 Call 15.000 0.010 0.010 0.000   0 0.010
CPUFO9 23/06/2016 Put 15.000 5.415 5.415 0.000   0 5.375
CPUGM9 23/06/2016 Call 16.000 0.003 0.003 0.000   0 0.004
CPUGN9 23/06/2016 Put 16.000 6.405 6.405 0.000   0 6.365
CPUUK9 29/09/2016 Call 7.500 2.235 2.235 0.000   0 2.275
CPUUL9 29/09/2016 Put 7.500 0.160 0.160 0.000   0 0.155
CPUTZ9 29/09/2016 Call 8.000 1.815 1.815 0.000   0 1.850
CPUU19 29/09/2016 Put 8.000 0.275 0.275 0.000   0 0.270
CPUSQ9 29/09/2016 Call 8.500 1.445 1.445 0.000   0 1.475
CPUSR9 29/09/2016 Put 8.500 0.430 0.430 0.000   0 0.420
CPUSS9 29/09/2016 Call 9.000 1.130 1.130 0.000   0 1.155
CPUST9 29/09/2016 Put 9.000 0.635 0.635 0.000   0 0.620
CPUNS9 29/09/2016 Call 9.500 0.865 0.865 0.000   0 0.890
CPUNT9 29/09/2016 Put 9.500 0.885 0.885 0.000   0 0.870
CPUKU9 29/09/2016 Call 10.000 0.650 0.650 0.000   0 0.675
CPUKV9 29/09/2016 Put 10.000 1.180 1.180 0.000   0 1.160
CPUJA9 29/09/2016 Call 10.500 0.485 0.485 0.000   0 0.500
CPUJB9 29/09/2016 Put 10.500 1.510 1.510 0.000   0 1.490
CPUJ39 29/09/2016 Call 11.000 0.355 0.355 0.000   0 0.370
CPUJ49 29/09/2016 Put 11.000 1.880 1.880 0.000   0 1.850
CPUIW9 29/09/2016 Call 11.500 0.255 0.255 0.000   0 0.265
CPUIX9 29/09/2016 Put 11.500 2.275 2.275 0.000   0 2.245
CPUJ19 29/09/2016 Call 12.000 0.180 0.180 0.000   0 0.190
CPUJ29 29/09/2016 Put 12.000 2.695 2.695 0.000   0 2.660
CPUIS9 29/09/2016 Call 12.500 0.130 0.130 0.000   0 0.135
CPUIT9 29/09/2016 Put 12.500 3.130 3.130 0.000   0 3.095
CPUIQ9 29/09/2016 Call 13.000 0.090 0.090 0.000   0 0.095
CPUIR9 29/09/2016 Put 13.000 3.580 3.580 0.000   0 3.545
CPUIU9 29/09/2016 Call 13.500 0.060 0.060 0.000   0 0.065
CPUIV9 29/09/2016 Put 13.500 4.040 4.040 0.000   0 4.005
CPUIY9 29/09/2016 Call 14.000 0.040 0.040 0.000   0 0.045
CPUIZ9 29/09/2016 Put 14.000 4.510 4.510 0.000   0 4.475
CPUIO9 29/09/2016 Call 14.500 0.030 0.030 0.000   0 0.030
CPUIP9 29/09/2016 Put 14.500 4.990 4.990 0.000   0 4.950
CPUJ59 29/09/2016 Call 15.000 0.020 0.020 0.000   0 0.020
CPUJ69 29/09/2016 Put 15.000 5.470 5.470 0.000   0 5.430
CPUUM9 22/12/2016 Call 7.500 2.275 2.275 0.000   0 2.310
CPUUN9 22/12/2016 Put 7.500 0.230 0.230 0.000   0 0.225
CPUU29 22/12/2016 Call 8.000 1.880 1.880 0.000   0 1.915
CPUU39 22/12/2016 Put 8.000 0.360 0.360 0.000   0 0.355
CPUSU9 22/12/2016 Call 8.500 1.535 1.535 0.000   0 1.565
CPUSV9 22/12/2016 Put 8.500 0.535 0.535 0.000   0 0.525
CPUSW9 22/12/2016 Call 9.000 1.240 1.240 0.000   0 1.265
CPUSX9 22/12/2016 Put 9.000 0.750 0.750 0.000   0 0.735
CPUNU9 22/12/2016 Call 9.500 0.990 0.990 0.000   0 1.015
CPUNV9 22/12/2016 Put 9.500 1.000 1.000 0.000   0 0.985
CPUMY9 22/12/2016 Call 10.000 0.780 0.780 0.000   0 0.800
CPUMZ9 22/12/2016 Put 10.000 1.295 1.295 0.000   0 1.275
CPUMI9 22/12/2016 Call 10.500 0.610 0.610 0.000   0 0.630
CPUMJ9 22/12/2016 Put 10.500 1.620 1.620 0.000   0 1.600
CPUMW9 22/12/2016 Call 11.000 0.475 0.475 0.000   0 0.490
CPUMX9 22/12/2016 Put 11.000 1.980 1.980 0.000   0 1.950
CPUMU9 22/12/2016 Call 11.500 0.365 0.365 0.000   0 0.375
CPUMV9 22/12/2016 Put 11.500 2.360 2.360 0.000   0 2.335
CPUMO9 22/12/2016 Call 12.000 0.275 0.275 0.000   0 0.285
CPUMP9 22/12/2016 Put 12.000 2.770 2.770 0.000   20 2.740
CPUMS9 22/12/2016 Call 12.500 0.210 0.210 0.000   0 0.220
CPUMT9 22/12/2016 Put 12.500 3.195 3.195 0.000   0 3.165
CPUMM9 22/12/2016 Call 13.000 0.160 0.160 0.000   0 0.165
CPUMN9 22/12/2016 Put 13.000 3.635 3.635 0.000   0 3.600
CPUMK9 22/12/2016 Call 13.500 0.120 0.120 0.000   0 0.125
CPUML9 22/12/2016 Put 13.500 4.085 4.085 0.000   0 4.050
CPUMQ9 22/12/2016 Call 14.000 0.090 0.090 0.000   0 0.095
CPUMR9 22/12/2016 Put 14.000 4.550 4.550 0.000   0 4.515
CPUNY9 22/12/2016 Call 14.500 0.065 0.065 0.000   0 0.070
CPUNZ9 22/12/2016 Put 14.500 5.015 5.015 0.000   0 4.980

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.