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 12.510 Up 0.370 12.470 12.520 12.260 12.520 12.240 1,995,492 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 12.500 12.500 0.000   0 12.135
CPUWW7 23/04/2014 Call 8.750 3.760 3.760 0.000   0 3.390
CPUWX7 23/04/2014 Put 8.750 0.000 0.000 0.000   0 0.000
CPUXD7 23/04/2014 Call 9.000 3.510 3.510 0.000   0 3.140
CPUXF7 23/04/2014 Put 9.000 0.000 0.000 0.000   0 0.000
CPUX57 23/04/2014 Call 9.250 3.260 3.260 0.000   0 2.890
CPUX67 23/04/2014 Put 9.250 0.000 0.000 0.000   0 0.000
CPUWU7 23/04/2014 Call 9.500 3.010 3.010 0.000   0 2.645
CPUWV7 23/04/2014 Put 9.500 0.000 0.000 0.000   0 0.000
CPUWQ7 23/04/2014 Call 9.750 2.760 2.760 0.000   0 2.395
CPUWR7 23/04/2014 Put 9.750 0.000 0.000 0.000   15 0.000
CPUXI7 23/04/2014 Call 10.000 2.510 2.510 0.000   0 2.145
CPUXJ7 23/04/2014 Put 10.000 0.000 0.000 0.000   35 0.000
CPUX17 23/04/2014 Call 10.250 2.260 2.260 0.000   0 1.895
CPUX27 23/04/2014 Put 10.250 0.000 0.000 0.000   0 0.000
CPUX97 23/04/2014 Call 10.500 2.010 2.010 0.000   0 1.645
CPUXA7 23/04/2014 Put 10.500 0.000 0.000 0.000   40 0.000
CPUWO7 23/04/2014 Call 10.750 1.760 1.760 0.000   0 1.395
CPUWP7 23/04/2014 Put 10.750 0.000 0.000 0.000   17 0.000
CPUXG7 23/04/2014 Call 11.000 1.510 1.510 0.000   0 1.145
CPUXH7 23/04/2014 Put 11.000 0.000 0.000 0.000   500 0.000
CPUWY7 23/04/2014 Call 11.250 1.260 1.260 0.000   79 0.895
CPUWZ7 23/04/2014 Put 11.250 0.000 0.000 0.000   600 0.000
CPUX77 23/04/2014 Call 11.500 1.010 1.010 0.000   5,046 0.645
CPUX87 23/04/2014 Put 11.500 0.000 0.000 0.000   586 0.000
CPUXB7 23/04/2014 Call 11.750 0.760 0.760 0.000 109 229 0.405
CPUXC7 23/04/2014 Put 11.750 0.000 0.000 0.000   911 0.005
CPUDU8 23/04/2014 Call 11.760 0.750 0.750 0.000   39 0.395
CPUDV8 23/04/2014 Put 11.760 0.000 0.000 0.000   182 0.005
CPUX37 23/04/2014 Call 12.000 0.510 0.510 0.000   424 0.185
CPUX47 23/04/2014 Put 12.000 0.003 0.003 0.000   452 0.035
CPUDX8 23/04/2014 Call 12.010 0.500 0.500 0.000 80 130 0.180
CPUDW8 23/04/2014 Put 12.010 0.004 0.004 0.000   0 0.040
CPUWS7 23/04/2014 Call 12.250 0.260 0.260 0.270 360 959 0.045
CPUWT7 23/04/2014 Put 12.250 0.025 0.025 0.000   132 0.155
CPUXP7 23/04/2014 Call 12.500 0.040 0.040 0.020 150 661 0.003
CPUXQ7 23/04/2014 Put 12.500 0.105 0.105 0.000   20 0.365
CPUYD7 23/04/2014 Call 12.750 0.000 0.000 0.000   142 0.000
CPUYE7 23/04/2014 Put 12.750 0.270 0.270 0.000   0 0.610
CPUYL7 23/04/2014 Call 13.000 0.000 0.000 0.000   650 0.000
CPUYM7 23/04/2014 Put 13.000 0.495 0.495 0.000   0 0.860
CPUDY8 23/04/2014 Call 13.010 0.000 0.000 0.000   30 0.000
CPUDZ8 23/04/2014 Put 13.010 0.505 0.505 0.000   0 0.870
CPUD88 23/04/2014 Call 13.250 0.000 0.000 0.000   273 0.000
CPUD98 23/04/2014 Put 13.250 0.740 0.740 0.000   0 1.110
CPUE28 23/04/2014 Call 13.260 0.000 0.000 0.000   0 0.000
CPUE18 23/04/2014 Put 13.260 0.750 0.750 0.000   0 1.120
CPUF88 23/04/2014 Call 13.500 0.000 0.000 0.000   0 0.000
CPUF98 23/04/2014 Put 13.500 0.990 0.990 0.000   0 1.360
CPUG28 23/04/2014 Call 13.750 0.000 0.000 0.000   150 0.000
CPUG38 23/04/2014 Put 13.750 1.240 1.240 0.000   0 1.610
CPUJ48 23/04/2014 Call 14.000 0.000 0.000 0.000   0 0.000
CPUJ58 23/04/2014 Put 14.000 1.490 1.490 0.000   0 1.860
CPUJO8 23/04/2014 Call 14.250 0.000 0.000 0.000   0 0.000
CPUJP8 23/04/2014 Put 14.250 1.740 1.740 0.000   0 2.110
CPUIY8 29/05/2014 Call 0.010 12.545 12.545 0.000   0 12.545
CPUZQ7 29/05/2014 Call 8.750 3.785 3.785 0.000   0 3.785
CPUZR7 29/05/2014 Put 8.750 0.000 0.000 0.000   0 0.000
CPUZO7 29/05/2014 Call 9.000 3.535 3.535 0.000   0 3.535
CPUZP7 29/05/2014 Put 9.000 0.000 0.000 0.000   0 0.000
CPUYR7 29/05/2014 Call 9.250 3.285 3.285 0.000   0 3.285
CPUYS7 29/05/2014 Put 9.250 0.000 0.000 0.000   0 0.000
CPUZF7 29/05/2014 Call 9.500 3.040 3.040 0.000   0 3.040
CPUZG7 29/05/2014 Put 9.500 0.001 0.001 0.000   0 0.001
CPUYP7 29/05/2014 Call 9.750 2.790 2.790 0.000   0 2.790
CPUYQ7 29/05/2014 Put 9.750 0.002 0.002 0.000   0 0.002
CPUYX7 29/05/2014 Call 10.000 2.540 2.540 0.000   0 2.540
CPUYZ7 29/05/2014 Put 10.000 0.004 0.004 0.000   0 0.004
CPUZD7 29/05/2014 Call 10.250 2.295 2.295 0.000   0 2.295
CPUZE7 29/05/2014 Put 10.250 0.006 0.006 0.000   0 0.006
CPUZ97 29/05/2014 Call 10.500 2.045 2.045 0.000   0 2.045
CPUZA7 29/05/2014 Put 10.500 0.009 0.009 0.000   0 0.009
CPUYT7 29/05/2014 Call 10.750 1.795 1.795 0.000   0 1.795
CPUYU7 29/05/2014 Put 10.750 0.015 0.015 0.000   0 0.015
CPUZ17 29/05/2014 Call 11.000 1.550 1.550 0.000   0 1.550
CPUZ27 29/05/2014 Put 11.000 0.015 0.015 0.000   0 0.015
CPUZB7 29/05/2014 Call 11.250 1.310 1.310 0.000   0 1.310
CPUZC7 29/05/2014 Put 11.250 0.025 0.025 0.000   0 0.025
CPUZ37 29/05/2014 Call 11.500 1.070 1.070 0.000   0 1.070
CPUZ47 29/05/2014 Put 11.500 0.035 0.035 0.035 231 0 0.035
CPUYV7 29/05/2014 Call 11.750 0.840 0.840 0.000   0 0.840
CPUYW7 29/05/2014 Put 11.750 0.055 0.055 0.000   0 0.055
CPUYN7 29/05/2014 Call 12.000 0.630 0.630 0.000 139 0 0.630
CPUYO7 29/05/2014 Put 12.000 0.090 0.090 0.000 250 0 0.090
CPUZH7 29/05/2014 Call 12.250 0.440 0.440 0.000 50 0 0.440
CPUZI7 29/05/2014 Put 12.250 0.150 0.150 0.185 151 0 0.150
CPUZ57 29/05/2014 Call 12.500 0.285 0.285 0.255 335 0 0.285
CPUZ67 29/05/2014 Put 12.500 0.245 0.245 0.000   0 0.245
CPUZ77 29/05/2014 Call 12.750 0.170 0.170 0.000   0 0.170
CPUZ87 29/05/2014 Put 12.750 0.380 0.380 0.000   0 0.380
CPUC88 29/05/2014 Call 13.000 0.095 0.095 0.080 61 0 0.095
CPUC98 29/05/2014 Put 13.000 0.555 0.555 0.000   0 0.555
CPUDK8 29/05/2014 Call 13.250 0.050 0.050 0.000   0 0.050
CPUDL8 29/05/2014 Put 13.250 0.760 0.760 0.000   0 0.760
CPUFF8 29/05/2014 Call 13.500 0.025 0.025 0.000   0 0.025
CPUFG8 29/05/2014 Put 13.500 0.995 0.995 0.000   0 0.995
CPUG48 29/05/2014 Call 13.750 0.015 0.015 0.000   0 0.015
CPUG58 29/05/2014 Put 13.750 1.240 1.240 0.000   0 1.240
CPUJ68 29/05/2014 Call 14.000 0.010 0.010 0.000   0 0.010
CPUJ78 29/05/2014 Put 14.000 1.490 1.490 0.000   0 1.490
CPUJQ8 29/05/2014 Call 14.250 0.010 0.010 0.000   0 0.010
CPUJR8 29/05/2014 Put 14.250 1.740 1.740 0.000   0 1.740
CPUPM7 26/06/2014 Call 0.010 12.570 12.570 0.000   0 12.570
CPUJ99 26/06/2014 Call 5.500 7.035 7.035 0.000   0 7.035
CPUJA9 26/06/2014 Put 5.500 0.000 0.000 0.000   0 0.000
CPUJ19 26/06/2014 Call 6.000 6.540 6.540 0.000   0 6.540
CPUJ29 26/06/2014 Put 6.000 0.000 0.000 0.000   0 0.000
CPUJ79 26/06/2014 Call 6.500 6.045 6.045 0.000   0 6.045
CPUJ89 26/06/2014 Put 6.500 0.000 0.000 0.000   0 0.000
CPUJD9 26/06/2014 Call 7.000 5.545 5.545 0.000   0 5.545
CPUJE9 26/06/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CPUJ39 26/06/2014 Call 7.500 5.045 5.045 0.000   0 5.045
CPUJ49 26/06/2014 Put 7.500 0.000 0.000 0.000   0 0.000
CPUT47 26/06/2014 Call 7.510 5.035 5.035 0.000   0 5.035
CPUT37 26/06/2014 Put 7.510 0.000 0.000 0.000   0 0.000
CPUTZ7 26/06/2014 Call 7.750 4.800 4.800 0.000   0 4.800
CPUU17 26/06/2014 Put 7.750 0.000 0.000 0.000   0 0.000
CPUT57 26/06/2014 Call 7.760 4.790 4.790 0.000   0 4.790
CPUT67 26/06/2014 Put 7.760 0.000 0.000 0.000   0 0.000
CPUJF9 26/06/2014 Call 8.000 4.550 4.550 0.000   0 4.550
CPUJG9 26/06/2014 Put 8.000 0.000 0.000 0.000   0 0.000
CPUT87 26/06/2014 Call 8.010 4.540 4.540 0.000   0 4.540
CPUT77 26/06/2014 Put 8.010 0.001 0.001 0.000   0 0.001
CPUQ47 26/06/2014 Call 8.250 4.300 4.300 0.000   0 4.300
CPUQ57 26/06/2014 Put 8.250 0.001 0.001 0.000   0 0.001
CPUT97 26/06/2014 Call 8.260 4.290 4.290 0.000   0 4.290
CPUTA7 26/06/2014 Put 8.260 0.001 0.001 0.000   0 0.001
CPUJ59 26/06/2014 Call 8.500 4.050 4.050 0.000   0 4.050
CPUJ69 26/06/2014 Put 8.500 0.002 0.002 0.000   0 0.002
CPUTC7 26/06/2014 Call 8.510 4.040 4.040 0.000   0 4.040
CPUTB7 26/06/2014 Put 8.510 0.002 0.002 0.000   0 0.002
CPUNP7 26/06/2014 Call 8.750 3.800 3.800 0.000   0 3.800
CPUNQ7 26/06/2014 Put 8.750 0.003 0.003 0.000   0 0.003
CPUTD7 26/06/2014 Call 8.760 3.790 3.790 0.000   0 3.790
CPUTE7 26/06/2014 Put 8.760 0.003 0.003 0.000   0 0.003
CPUIY9 26/06/2014 Call 9.000 3.555 3.555 0.000   0 3.555
CPUIZ9 26/06/2014 Put 9.000 0.004 0.004 0.000   0 0.004
CPUTG7 26/06/2014 Call 9.010 3.545 3.545 0.000   0 3.545
CPUTF7 26/06/2014 Put 9.010 0.004 0.004 0.000   0 0.004
CPUN77 26/06/2014 Call 9.250 3.305 3.305 0.000   0 3.305
CPUN87 26/06/2014 Put 9.250 0.006 0.006 0.000   0 0.006
CPUJB9 26/06/2014 Call 9.500 3.060 3.060 0.000   0 3.060
CPUJC9 26/06/2014 Put 9.500 0.008 0.008 0.000   0 0.008
CPUNR7 26/06/2014 Call 9.750 2.810 2.810 0.000   0 2.810
CPUNS7 26/06/2014 Put 9.750 0.010 0.010 0.000   0 0.010
CPUJZ9 26/06/2014 Call 10.000 2.565 2.565 0.000   0 2.565
CPUK19 26/06/2014 Put 10.000 0.015 0.015 0.000   0 0.015
CPUN97 26/06/2014 Call 10.250 2.320 2.320 0.000   0 2.320
CPUNK7 26/06/2014 Put 10.250 0.015 0.015 0.000   0 0.015
CPUQ59 26/06/2014 Call 10.500 2.075 2.075 0.000   0 2.075
CPUQ69 26/06/2014 Put 10.500 0.025 0.025 0.000   0 0.025
CPUNL7 26/06/2014 Call 10.750 1.830 1.830 0.000   0 1.830
CPUNM7 26/06/2014 Put 10.750 0.030 0.030 0.000   0 0.030
CPUS89 26/06/2014 Call 11.000 1.595 1.595 0.000   0 1.595
CPUS99 26/06/2014 Put 11.000 0.040 0.040 0.000   0 0.040
CPUN37 26/06/2014 Call 11.250 1.360 1.360 0.000   0 1.360
CPUN47 26/06/2014 Put 11.250 0.055 0.055 0.000   0 0.055
CPUYE9 26/06/2014 Call 11.500 1.135 1.135 0.000   0 1.135
CPUYF9 26/06/2014 Put 11.500 0.080 0.080 0.080 200 0 0.080
CPUNN7 26/06/2014 Call 11.750 0.915 0.915 0.000   0 0.915
CPUNO7 26/06/2014 Put 11.750 0.115 0.115 0.000   0 0.115
CPUZ89 26/06/2014 Call 12.000 0.720 0.720 0.000   0 0.720
CPUZ99 26/06/2014 Put 12.000 0.165 0.165 0.210 150 0 0.165
CPUN57 26/06/2014 Call 12.250 0.540 0.540 0.000   0 0.540
CPUN67 26/06/2014 Put 12.250 0.235 0.235 0.000   0 0.235
CPUD87 26/06/2014 Call 12.500 0.390 0.390 0.370 70 0 0.390
CPUD97 26/06/2014 Put 12.500 0.335 0.335 0.000   0 0.335
CPUYF7 26/06/2014 Call 12.750 0.270 0.270 0.250 100 0 0.270
CPUYG7 26/06/2014 Put 12.750 0.465 0.465 0.000   0 0.465
CPUFP7 26/06/2014 Call 13.000 0.180 0.180 0.175 800 0 0.180
CPUFQ7 26/06/2014 Put 13.000 0.625 0.625 0.000   0 0.625
CPUDM8 26/06/2014 Call 13.250 0.115 0.115 0.000   0 0.115
CPUDN8 26/06/2014 Put 13.250 0.810 0.810 0.000   0 0.810
CPUL37 26/06/2014 Call 13.500 0.070 0.070 0.000   0 0.070
CPUL47 26/06/2014 Put 13.500 1.025 1.025 0.000   0 1.025
CPUG68 26/06/2014 Call 13.750 0.040 0.040 0.000   0 0.040
CPUG78 26/06/2014 Put 13.750 1.255 1.255 0.000   0 1.255
CPUJ88 26/06/2014 Call 14.000 0.025 0.025 0.000   0 0.025
CPUJ98 26/06/2014 Put 14.000 1.495 1.495 0.000   0 1.495
CPUJS8 26/06/2014 Call 14.250 0.015 0.015 0.000   0 0.015
CPUJT8 26/06/2014 Put 14.250 1.740 1.740 0.000   0 1.740
CPUF48 24/07/2014 Call 9.000 3.570 3.570 0.000   0 3.570
CPUF58 24/07/2014 Put 9.000 0.010 0.010 0.000   0 0.010
CPUF68 24/07/2014 Call 9.250 3.325 3.325 0.000   0 3.325
CPUF78 24/07/2014 Put 9.250 0.010 0.010 0.000   0 0.010
CPUE38 24/07/2014 Call 9.500 3.085 3.085 0.000   0 3.085
CPUE48 24/07/2014 Put 9.500 0.015 0.015 0.000   0 0.015
CPUE58 24/07/2014 Call 9.750 2.840 2.840 0.000   0 2.840
CPUE68 24/07/2014 Put 9.750 0.015 0.015 0.000   0 0.015
CPUE78 24/07/2014 Call 10.000 2.595 2.595 0.000   0 2.595
CPUE88 24/07/2014 Put 10.000 0.020 0.020 0.000   0 0.020
CPUE98 24/07/2014 Call 10.250 2.350 2.350 0.000   0 2.350
CPUEF8 24/07/2014 Put 10.250 0.025 0.025 0.000   0 0.025
CPUEG8 24/07/2014 Call 10.500 2.110 2.110 0.000   0 2.110
CPUEH8 24/07/2014 Put 10.500 0.030 0.030 0.000   0 0.030
CPUEI8 24/07/2014 Call 10.750 1.870 1.870 0.000 10 0 1.870
CPUEJ8 24/07/2014 Put 10.750 0.040 0.040 0.000   0 0.040
CPUEK8 24/07/2014 Call 11.000 1.640 1.640 0.000   0 1.640
CPUEL8 24/07/2014 Put 11.000 0.055 0.055 0.000   0 0.055
CPUEM8 24/07/2014 Call 11.250 1.415 1.415 0.000   0 1.415
CPUEN8 24/07/2014 Put 11.250 0.080 0.080 0.000   0 0.080
CPUEO8 24/07/2014 Call 11.500 1.195 1.195 0.000   0 1.195
CPUEP8 24/07/2014 Put 11.500 0.115 0.115 0.000   0 0.115
CPUEQ8 24/07/2014 Call 11.750 0.990 0.990 0.000   0 0.990
CPUER8 24/07/2014 Put 11.750 0.160 0.160 0.000   0 0.160
CPUES8 24/07/2014 Call 12.000 0.805 0.805 0.000   0 0.805
CPUET8 24/07/2014 Put 12.000 0.220 0.220 0.000   0 0.220
CPUEU8 24/07/2014 Call 12.250 0.630 0.630 0.000   0 0.630
CPUEV8 24/07/2014 Put 12.250 0.300 0.300 0.000   0 0.300
CPUEW8 24/07/2014 Call 12.500 0.485 0.485 0.000   0 0.485
CPUEX8 24/07/2014 Put 12.500 0.405 0.405 0.000   0 0.405
CPUEY8 24/07/2014 Call 12.750 0.360 0.360 0.000   0 0.360
CPUEZ8 24/07/2014 Put 12.750 0.530 0.530 0.000   0 0.530
CPUF18 24/07/2014 Call 13.000 0.260 0.260 0.000   0 0.260
CPUF28 24/07/2014 Put 13.000 0.680 0.680 0.000   0 0.680
CPUFH8 24/07/2014 Call 13.250 0.185 0.185 0.000   0 0.185
CPUFI8 24/07/2014 Put 13.250 0.855 0.855 0.000   0 0.855
CPUFJ8 24/07/2014 Call 13.500 0.125 0.125 0.000   0 0.125
CPUFK8 24/07/2014 Put 13.500 1.055 1.055 0.000   0 1.055
CPUG88 24/07/2014 Call 13.750 0.085 0.085 0.000   0 0.085
CPUG98 24/07/2014 Put 13.750 1.270 1.270 0.000   0 1.270
CPUJA8 24/07/2014 Call 14.000 0.055 0.055 0.000   0 0.055
CPUJB8 24/07/2014 Put 14.000 1.505 1.505 0.000   0 1.505
CPUJU8 24/07/2014 Call 14.250 0.035 0.035 0.000   0 0.035
CPUJV8 24/07/2014 Put 14.250 1.745 1.745 0.000   0 1.745
CPUIZ8 28/08/2014 Call 10.000 2.630 2.630 0.000   0 2.630
CPUJ18 28/08/2014 Put 10.000 0.035 0.035 0.000   0 0.035
CPUGW8 28/08/2014 Call 10.250 2.385 2.385 0.000   0 2.385
CPUGX8 28/08/2014 Put 10.250 0.045 0.045 0.000   0 0.045
CPUI38 28/08/2014 Call 10.500 2.145 2.145 0.000   0 2.145
CPUI48 28/08/2014 Put 10.500 0.060 0.060 0.000   0 0.060
CPUI98 28/08/2014 Call 10.750 1.915 1.915 0.000   0 1.915
CPUIP8 28/08/2014 Put 10.750 0.085 0.085 0.000   0 0.085
CPUGS8 28/08/2014 Call 11.000 1.690 1.690 0.000   0 1.690
CPUGT8 28/08/2014 Put 11.000 0.115 0.115 0.000   0 0.115
CPUGU8 28/08/2014 Call 11.250 1.475 1.475 0.000   0 1.475
CPUGV8 28/08/2014 Put 11.250 0.150 0.150 0.000   0 0.150
CPUI78 28/08/2014 Call 11.500 1.270 1.270 0.000   0 1.270
CPUI88 28/08/2014 Put 11.500 0.205 0.205 0.000   0 0.205
CPUIW8 28/08/2014 Call 11.750 1.075 1.075 0.000   0 1.075
CPUIX8 28/08/2014 Put 11.750 0.270 0.270 0.000   0 0.270
CPUGO8 28/08/2014 Call 12.000 0.895 0.895 0.000   0 0.895
CPUGP8 28/08/2014 Put 12.000 0.350 0.350 0.000   0 0.350
CPUI18 28/08/2014 Call 12.250 0.735 0.735 0.000   0 0.735
CPUI28 28/08/2014 Put 12.250 0.445 0.445 0.000   0 0.445
CPUI58 28/08/2014 Call 12.500 0.590 0.590 0.000   0 0.590
CPUI68 28/08/2014 Put 12.500 0.560 0.560 0.000   0 0.560
CPUIS8 28/08/2014 Call 12.750 0.465 0.465 0.000   0 0.465
CPUIT8 28/08/2014 Put 12.750 0.695 0.695 0.000   0 0.695
CPUIQ8 28/08/2014 Call 13.000 0.365 0.365 0.000   0 0.365
CPUIR8 28/08/2014 Put 13.000 0.845 0.845 0.000   0 0.845
CPUGY8 28/08/2014 Call 13.250 0.280 0.280 0.000   0 0.280
CPUGZ8 28/08/2014 Put 13.250 1.015 1.015 0.000   0 1.015
CPUIU8 28/08/2014 Call 13.500 0.210 0.210 0.000   0 0.210
CPUIV8 28/08/2014 Put 13.500 1.200 1.200 0.000   0 1.200
CPUGQ8 28/08/2014 Call 13.750 0.160 0.160 0.000   0 0.160
CPUGR8 28/08/2014 Put 13.750 1.400 1.400 0.000   0 1.400
CPUJC8 28/08/2014 Call 14.000 0.120 0.120 0.000   0 0.120
CPUJD8 28/08/2014 Put 14.000 1.615 1.615 0.000   0 1.615
CPUJW8 28/08/2014 Call 14.250 0.090 0.090 0.000   0 0.090
CPUJX8 28/08/2014 Put 14.250 1.830 1.830 0.000   0 1.830
CPUW77 25/09/2014 Call 0.010 12.510 12.510 0.000   0 12.510
CPUT19 25/09/2014 Call 6.500 6.070 6.070 0.000   0 6.070
CPUT29 25/09/2014 Put 6.500 0.000 0.000 0.000   0 0.000
CPUT39 25/09/2014 Call 7.000 5.575 5.575 0.000   0 5.575
CPUT49 25/09/2014 Put 7.000 0.002 0.002 0.000   0 0.002
CPUSY9 25/09/2014 Call 7.500 5.080 5.080 0.000   0 5.080
CPUSZ9 25/09/2014 Put 7.500 0.004 0.004 0.000   0 0.004
CPUT79 25/09/2014 Call 8.000 4.585 4.585 0.000   0 4.585
CPUT89 25/09/2014 Put 8.000 0.009 0.009 0.000   0 0.009
CPUVA7 25/09/2014 Call 8.250 4.335 4.335 0.000   0 4.335
CPUVB7 25/09/2014 Put 8.250 0.010 0.010 0.000   0 0.010
CPUSU9 25/09/2014 Call 8.500 4.090 4.090 0.000   0 4.090
CPUSV9 25/09/2014 Put 8.500 0.015 0.015 0.000   0 0.015
CPUVE7 25/09/2014 Call 8.750 3.840 3.840 0.000   0 3.840
CPUVF7 25/09/2014 Put 8.750 0.020 0.020 0.000   0 0.020
CPUSW9 25/09/2014 Call 9.000 3.595 3.595 0.000   0 3.595
CPUSX9 25/09/2014 Put 9.000 0.020 0.020 0.000   0 0.020
CPUVM7 25/09/2014 Call 9.250 3.355 3.355 0.000   0 3.355
CPUVN7 25/09/2014 Put 9.250 0.030 0.030 0.000   0 0.030
CPUTB9 25/09/2014 Call 9.500 3.110 3.110 0.000   0 3.110
CPUTC9 25/09/2014 Put 9.500 0.035 0.035 0.000   0 0.035
CPUVC7 25/09/2014 Call 9.750 2.870 2.870 0.000   0 2.870
CPUVD7 25/09/2014 Put 9.750 0.045 0.045 0.000   0 0.045
CPUT59 25/09/2014 Call 10.000 2.630 2.630 0.000   0 2.630
CPUT69 25/09/2014 Put 10.000 0.055 0.055 0.000   0 0.055
CPUVK7 25/09/2014 Call 10.250 2.395 2.395 0.000   0 2.395
CPUVL7 25/09/2014 Put 10.250 0.075 0.075 0.000   0 0.075
CPUT99 25/09/2014 Call 10.500 2.165 2.165 0.000   0 2.165
CPUTA9 25/09/2014 Put 10.500 0.095 0.095 0.000   0 0.095
CPUVG7 25/09/2014 Call 10.750 1.935 1.935 0.000   0 1.935
CPUVH7 25/09/2014 Put 10.750 0.120 0.120 0.000   0 0.120
CPUTU9 25/09/2014 Call 11.000 1.715 1.715 0.000   0 1.715
CPUTV9 25/09/2014 Put 11.000 0.155 0.155 0.000   0 0.155
CPUVI7 25/09/2014 Call 11.250 1.505 1.505 0.000   0 1.505
CPUVJ7 25/09/2014 Put 11.250 0.205 0.205 0.000   0 0.205
CPUYG9 25/09/2014 Call 11.500 1.305 1.305 0.000   0 1.305
CPUYH9 25/09/2014 Put 11.500 0.260 0.260 0.000   0 0.260
CPUW87 25/09/2014 Call 11.750 1.120 1.120 0.000   0 1.120
CPUW97 25/09/2014 Put 11.750 0.325 0.325 0.000   0 0.325
CPUZA9 25/09/2014 Call 12.000 0.945 0.945 0.000   0 0.945
CPUZB9 25/09/2014 Put 12.000 0.405 0.405 0.000   0 0.405
CPUWM7 25/09/2014 Call 12.250 0.785 0.785 0.000   0 0.785
CPUWN7 25/09/2014 Put 12.250 0.505 0.505 0.000   0 0.505
CPUDK7 25/09/2014 Call 12.500 0.645 0.645 0.000   0 0.645
CPUDL7 25/09/2014 Put 12.500 0.620 0.620 0.000   0 0.620
CPUYH7 25/09/2014 Call 12.750 0.520 0.520 0.000   0 0.520
CPUYI7 25/09/2014 Put 12.750 0.750 0.750 0.000   0 0.750
CPUFR7 25/09/2014 Call 13.000 0.415 0.415 0.000   0 0.415
CPUFS7 25/09/2014 Put 13.000 0.900 0.900 0.000   0 0.900
CPUDO8 25/09/2014 Call 13.250 0.325 0.325 0.000   0 0.325
CPUDP8 25/09/2014 Put 13.250 1.065 1.065 0.000   0 1.065
CPUL57 25/09/2014 Call 13.500 0.250 0.250 0.000   0 0.250
CPUL67 25/09/2014 Put 13.500 1.240 1.240 0.000   0 1.240
CPUGK8 25/09/2014 Call 13.750 0.190 0.190 0.000   0 0.190
CPUGL8 25/09/2014 Put 13.750 1.435 1.435 0.000   0 1.435
CPUJE8 25/09/2014 Call 14.000 0.145 0.145 0.000   0 0.145
CPUJF8 25/09/2014 Put 14.000 1.640 1.640 0.000   0 1.640
CPUJY8 25/09/2014 Call 14.250 0.105 0.105 0.000   0 0.105
CPUJZ8 25/09/2014 Put 14.250 1.855 1.855 0.000   0 1.855
CPUC78 18/12/2014 Call 0.010 12.595 12.595 0.000   0 12.595
CPUJN9 18/12/2014 Call 5.500 7.060 7.060 0.000   0 7.060
CPUJO9 18/12/2014 Put 5.500 0.000 0.000 0.000   0 0.000
CPUJH9 18/12/2014 Call 6.000 6.570 6.570 0.000   0 6.570
CPUJI9 18/12/2014 Put 6.000 0.001 0.001 0.000   0 0.001
CPUJR9 18/12/2014 Call 6.500 6.075 6.075 0.000   0 6.075
CPUJS9 18/12/2014 Put 6.500 0.004 0.004 0.000   0 0.004
CPUPK8 18/12/2014 Call 7.000 5.580 5.580 0.000   0 5.580
CPUPL8 18/12/2014 Put 7.000 0.008 0.008 0.000   0 0.008
CPUJP9 18/12/2014 Call 7.500 5.090 5.090 0.000   0 5.090
CPUJQ9 18/12/2014 Put 7.500 0.015 0.015 0.000   0 0.015
CPUIO8 18/12/2014 Call 8.000 4.595 4.595 0.000   0 4.595
CPUIN8 18/12/2014 Put 8.000 0.020 0.020 0.000   0 0.020
CPUJJ9 18/12/2014 Call 8.500 4.105 4.105 0.000   0 4.105
CPUJK9 18/12/2014 Put 8.500 0.035 0.035 0.000   0 0.035
CPUIF8 18/12/2014 Call 9.000 3.625 3.625 0.000   0 3.625
CPUIG8 18/12/2014 Put 9.000 0.055 0.055 0.000   0 0.055
CPUB28 18/12/2014 Call 9.250 3.385 3.385 0.000   0 3.385
CPUB38 18/12/2014 Put 9.250 0.065 0.065 0.000   0 0.065
CPUJL9 18/12/2014 Call 9.500 3.150 3.150 0.000   0 3.150
CPUJM9 18/12/2014 Put 9.500 0.080 0.080 0.000   0 0.080
CPUBH8 18/12/2014 Call 9.750 2.915 2.915 0.000   0 2.915
CPUBI8 18/12/2014 Put 9.750 0.100 0.100 0.000   0 0.100
CPUII8 18/12/2014 Call 10.000 2.690 2.690 0.000   0 2.690
CPUIH8 18/12/2014 Put 10.000 0.125 0.125 0.000   0 0.125
CPUB48 18/12/2014 Call 10.250 2.465 2.465 0.000   0 2.465
CPUB58 18/12/2014 Put 10.250 0.150 0.150 0.000   0 0.150
CPUQ79 18/12/2014 Call 10.500 2.250 2.250 0.000   0 2.250
CPUQ89 18/12/2014 Put 10.500 0.185 0.185 0.000   0 0.185
CPUBF8 18/12/2014 Call 10.750 2.040 2.040 0.000   0 2.040
CPUBG8 18/12/2014 Put 10.750 0.225 0.225 0.000   0 0.225
CPUIJ8 18/12/2014 Call 11.000 1.840 1.840 0.000   0 1.840
CPUIK8 18/12/2014 Put 11.000 0.270 0.270 0.000   0 0.270
CPUB68 18/12/2014 Call 11.250 1.650 1.650 0.000   0 1.650
CPUB78 18/12/2014 Put 11.250 0.330 0.330 0.000   0 0.330
CPUYI9 18/12/2014 Call 11.500 1.465 1.465 0.000   0 1.465
CPUYJ9 18/12/2014 Put 11.500 0.395 0.395 0.385 8 0 0.395
CPUBJ8 18/12/2014 Call 11.750 1.295 1.295 0.000   0 1.295
CPUBK8 18/12/2014 Put 11.750 0.475 0.475 0.000   0 0.475
CPUIM8 18/12/2014 Call 12.000 1.135 1.135 0.655 10 0 1.135
CPUIL8 18/12/2014 Put 12.000 0.565 0.565 0.000   0 0.565
CPUB88 18/12/2014 Call 12.250 0.990 0.990 0.000   0 0.990
CPUB98 18/12/2014 Put 12.250 0.670 0.670 0.000   0 0.670
CPUDM7 18/12/2014 Call 12.500 0.855 0.855 0.000   0 0.855
CPUDN7 18/12/2014 Put 12.500 0.785 0.785 0.000   0 0.785
CPUBL8 18/12/2014 Call 12.750 0.730 0.730 0.000   0 0.730
CPUBM8 18/12/2014 Put 12.750 0.915 0.915 0.000   0 0.915
CPUFT7 18/12/2014 Call 13.000 0.625 0.625 0.000   0 0.625
CPUFU7 18/12/2014 Put 13.000 1.060 1.060 0.000   0 1.060
CPUDQ8 18/12/2014 Call 13.250 0.525 0.525 0.000   0 0.525
CPUDR8 18/12/2014 Put 13.250 1.215 1.215 0.000   0 1.215
CPUL77 18/12/2014 Call 13.500 0.440 0.440 0.000   0 0.440
CPUL87 18/12/2014 Put 13.500 1.385 1.385 0.000   0 1.385
CPUGM8 18/12/2014 Call 13.750 0.370 0.370 0.000   0 0.370
CPUGN8 18/12/2014 Put 13.750 1.565 1.565 0.000   0 1.565
CPUJG8 18/12/2014 Call 14.000 0.300 0.300 0.000   0 0.300
CPUJH8 18/12/2014 Put 14.000 1.750 1.750 0.000   0 1.750
CPUK18 18/12/2014 Call 14.250 0.240 0.240 0.000   0 0.240
CPUK28 18/12/2014 Put 14.250 1.940 1.940 0.000   0 1.940
CPUKH8 26/03/2015 Call 0.010 12.555 12.555 0.000   0 12.555
CPUJ87 26/03/2015 Call 7.500 5.095 5.095 0.000   0 5.095
CPUJ97 26/03/2015 Put 7.500 0.035 0.035 0.000   0 0.035
CPUIO7 26/03/2015 Call 8.000 4.610 4.610 0.000   0 4.610
CPUIP7 26/03/2015 Put 8.000 0.050 0.050 0.000   0 0.050
CPUIQ7 26/03/2015 Call 8.500 4.130 4.130 0.000   0 4.130
CPUIR7 26/03/2015 Put 8.500 0.075 0.075 0.000   0 0.075
CPUIW7 26/03/2015 Call 9.000 3.660 3.660 0.000   0 3.660
CPUIX7 26/03/2015 Put 9.000 0.105 0.105 0.000   0 0.105
CPUIK7 26/03/2015 Call 9.500 3.205 3.205 0.000   0 3.205
CPUIL7 26/03/2015 Put 9.500 0.150 0.150 0.000   0 0.150
CPUIY7 26/03/2015 Call 10.000 2.770 2.770 0.000   0 2.770
CPUIZ7 26/03/2015 Put 10.000 0.210 0.210 0.000   0 0.210
CPUKI8 26/03/2015 Call 10.250 2.560 2.560 0.000   0 2.560
CPUKJ8 26/03/2015 Put 10.250 0.250 0.250 0.000   0 0.250
CPUII7 26/03/2015 Call 10.500 2.355 2.355 0.000   0 2.355
CPUIJ7 26/03/2015 Put 10.500 0.295 0.295 0.000   0 0.295
CPUK78 26/03/2015 Call 10.750 2.160 2.160 0.000   0 2.160
CPUK88 26/03/2015 Put 10.750 0.345 0.345 0.000   0 0.345
CPUIS7 26/03/2015 Call 11.000 1.975 1.975 0.000   0 1.975
CPUIT7 26/03/2015 Put 11.000 0.410 0.410 0.000   0 0.410
CPUKF8 26/03/2015 Call 11.250 1.790 1.790 0.000   0 1.790
CPUKG8 26/03/2015 Put 11.250 0.475 0.475 0.000   0 0.475
CPUIM7 26/03/2015 Call 11.500 1.625 1.625 0.000   0 1.625
CPUIN7 26/03/2015 Put 11.500 0.555 0.555 0.000   0 0.555
CPUK58 26/03/2015 Call 11.750 1.460 1.460 0.000   0 1.460
CPUK68 26/03/2015 Put 11.750 0.640 0.640 0.000   0 0.640
CPUIU7 26/03/2015 Call 12.000 1.310 1.310 0.000   0 1.310
CPUIV7 26/03/2015 Put 12.000 0.740 0.740 0.000   0 0.740
CPUKD8 26/03/2015 Call 12.250 1.165 1.165 0.000   0 1.165
CPUKE8 26/03/2015 Put 12.250 0.840 0.840 0.000   0 0.840
CPUKG7 26/03/2015 Call 12.500 1.035 1.035 0.000   0 1.035
CPUKH7 26/03/2015 Put 12.500 0.960 0.960 0.000   0 0.960
CPUK98 26/03/2015 Call 12.750 0.910 0.910 0.000   0 0.910
CPUKA8 26/03/2015 Put 12.750 1.085 1.085 0.000   0 1.085
CPUKO7 26/03/2015 Call 13.000 0.800 0.800 0.000   0 0.800
CPUKP7 26/03/2015 Put 13.000 1.230 1.230 0.000   0 1.230
CPUKB8 26/03/2015 Call 13.250 0.695 0.695 0.000   0 0.695
CPUKC8 26/03/2015 Put 13.250 1.375 1.375 0.000   0 1.375
CPUL97 26/03/2015 Call 13.500 0.605 0.605 0.000   0 0.605
CPULA7 26/03/2015 Put 13.500 1.535 1.535 0.000   0 1.535
CPUK38 26/03/2015 Call 13.750 0.515 0.515 0.000   0 0.515
CPUK48 26/03/2015 Put 13.750 1.705 1.705 0.000   0 1.705
CPUFL8 26/03/2015 Call 14.000 0.445 0.445 0.000   0 0.445
CPUFM8 26/03/2015 Put 14.000 1.885 1.885 0.000   0 1.885
CPUJI8 26/03/2015 Call 14.500 0.325 0.325 0.000   0 0.325
CPUJJ8 26/03/2015 Put 14.500 2.240 2.240 0.000   0 2.240
CPUL59 25/06/2015 Call 5.500 7.060 7.060 0.000   0 7.060
CPUL69 25/06/2015 Put 5.500 0.000 0.000 0.000   0 0.000
CPULH9 25/06/2015 Call 6.000 6.565 6.565 0.000   0 6.565
CPULI9 25/06/2015 Put 6.000 0.001 0.001 0.000   0 0.001
CPUL79 25/06/2015 Call 6.500 6.070 6.070 0.000   0 6.070
CPUL89 25/06/2015 Put 6.500 0.003 0.003 0.000   0 0.003
CPULF9 25/06/2015 Call 7.000 5.585 5.585 0.000   0 5.585
CPULG9 25/06/2015 Put 7.000 0.008 0.008 0.000   0 0.008
CPULD9 25/06/2015 Call 7.500 5.110 5.110 0.000   0 5.110
CPULE9 25/06/2015 Put 7.500 0.020 0.020 0.000   0 0.020
CPULL9 25/06/2015 Call 8.000 4.645 4.645 0.000   0 4.645
CPULM9 25/06/2015 Put 8.000 0.035 0.035 0.000   0 0.035
CPULB9 25/06/2015 Call 8.500 4.200 4.200 0.000   0 4.200
CPULC9 25/06/2015 Put 8.500 0.070 0.070 0.000   0 0.070
CPUL99 25/06/2015 Call 9.000 3.775 3.775 0.000   0 3.775
CPULA9 25/06/2015 Put 9.000 0.115 0.115 0.000   0 0.115
CPULJ9 25/06/2015 Call 9.500 3.370 3.370 0.000   0 3.370
CPULK9 25/06/2015 Put 9.500 0.185 0.185 0.000   0 0.185
CPUNN9 25/06/2015 Call 10.000 2.990 2.990 0.000   0 2.990
CPUNO9 25/06/2015 Put 10.000 0.280 0.280 0.000   0 0.280
CPUQ99 25/06/2015 Call 10.500 2.635 2.635 0.000   0 2.635
CPUQA9 25/06/2015 Put 10.500 0.400 0.400 0.000   0 0.400
CPUSA9 25/06/2015 Call 11.000 2.300 2.300 0.000   0 2.300
CPUSB9 25/06/2015 Put 11.000 0.555 0.555 0.000   0 0.555
CPUYK9 25/06/2015 Call 11.500 1.990 1.990 0.000   0 1.990
CPUYL9 25/06/2015 Put 11.500 0.740 0.740 0.000   0 0.740
CPUZC9 25/06/2015 Call 12.000 1.715 1.715 0.000   0 1.715
CPUZD9 25/06/2015 Put 12.000 0.960 0.960 0.000   0 0.960
CPUDO7 25/06/2015 Call 12.500 1.460 1.460 0.000   0 1.460
CPUDP7 25/06/2015 Put 12.500 1.215 1.215 0.000   0 1.215
CPUFV7 25/06/2015 Call 13.000 1.230 1.230 0.000   0 1.230
CPUFW7 25/06/2015 Put 13.000 1.495 1.495 0.000   0 1.495
CPULB7 25/06/2015 Call 13.500 1.030 1.030 0.000   0 1.030
CPULC7 25/06/2015 Put 13.500 1.805 1.805 0.000   0 1.805
CPUFN8 25/06/2015 Call 14.000 0.855 0.855 0.000   0 0.855
CPUFO8 25/06/2015 Put 14.000 2.145 2.145 0.000   0 2.145
CPUJK8 25/06/2015 Call 14.500 0.695 0.695 0.000   0 0.695
CPUJL8 25/06/2015 Put 14.500 2.505 2.505 0.000   0 2.505
CPUW57 24/09/2015 Call 8.000 4.585 4.585 0.000   0 4.585
CPUW67 24/09/2015 Put 8.000 0.020 0.020 0.000   0 0.020
CPUVU7 24/09/2015 Call 8.500 4.100 4.100 0.000   0 4.100
CPUVV7 24/09/2015 Put 8.500 0.040 0.040 0.000   0 0.040
CPUW37 24/09/2015 Call 9.000 3.635 3.635 0.000   0 3.635
CPUW47 24/09/2015 Put 9.000 0.075 0.075 0.000   0 0.075
CPUVO7 24/09/2015 Call 9.500 3.195 3.195 0.000   0 3.195
CPUVP7 24/09/2015 Put 9.500 0.130 0.130 0.000   0 0.130
CPUW17 24/09/2015 Call 10.000 2.780 2.780 0.000   0 2.780
CPUW27 24/09/2015 Put 10.000 0.210 0.210 0.000   0 0.210
CPUVQ7 24/09/2015 Call 10.500 2.400 2.400 0.000   0 2.400
CPUVR7 24/09/2015 Put 10.500 0.315 0.315 0.000   0 0.315
CPUVW7 24/09/2015 Call 11.000 2.050 2.050 0.000   0 2.050
CPUVX7 24/09/2015 Put 11.000 0.455 0.455 0.000   0 0.455
CPUVS7 24/09/2015 Call 11.500 1.735 1.735 0.000   0 1.735
CPUVT7 24/09/2015 Put 11.500 0.625 0.625 0.000   0 0.625
CPUVY7 24/09/2015 Call 12.000 1.455 1.455 0.000   0 1.455
CPUVZ7 24/09/2015 Put 12.000 0.835 0.835 0.000   0 0.835
CPUWE7 24/09/2015 Call 12.500 1.210 1.210 0.000   0 1.210
CPUWF7 24/09/2015 Put 12.500 1.085 1.085 0.000   0 1.085
CPUXR7 24/09/2015 Call 13.000 0.995 0.995 0.000   0 0.995
CPUXS7 24/09/2015 Put 13.000 1.365 1.365 0.000   0 1.365
CPUCF8 24/09/2015 Call 13.500 0.815 0.815 0.000   0 0.815
CPUCG8 24/09/2015 Put 13.500 1.675 1.675 0.000   0 1.675
CPUFP8 24/09/2015 Call 14.000 0.655 0.655 0.000   0 0.655
CPUFQ8 24/09/2015 Put 14.000 2.015 2.015 0.000   0 2.015
CPUKK8 24/09/2015 Call 14.500 0.530 0.530 0.000   0 0.530
CPUKL8 24/09/2015 Put 14.500 2.380 2.380 0.000   0 2.380
CPUWT9 17/12/2015 Call 7.000 5.575 5.575 0.000   0 5.575
CPUWU9 17/12/2015 Put 7.000 0.002 0.002 0.000   0 0.002
CPUWV9 17/12/2015 Call 7.500 5.075 5.075 0.000   0 5.075
CPUWW9 17/12/2015 Put 7.500 0.005 0.005 0.000   0 0.005
CPUWZ9 17/12/2015 Call 8.000 4.580 4.580 0.000   0 4.580
CPUX19 17/12/2015 Put 8.000 0.015 0.015 0.000   0 0.015
CPUWR9 17/12/2015 Call 8.500 4.090 4.090 0.000   0 4.090
CPUWS9 17/12/2015 Put 8.500 0.030 0.030 0.000   0 0.030
CPUWX9 17/12/2015 Call 9.000 3.600 3.600 0.000   0 3.600
CPUWY9 17/12/2015 Put 9.000 0.055 0.055 0.000   0 0.055
CPUWN9 17/12/2015 Call 9.500 3.130 3.130 0.000   0 3.130
CPUWO9 17/12/2015 Put 9.500 0.105 0.105 0.000   0 0.105
CPUWL9 17/12/2015 Call 10.000 2.695 2.695 0.000   0 2.695
CPUWM9 17/12/2015 Put 10.000 0.170 0.170 0.000   0 0.170
CPUWP9 17/12/2015 Call 10.500 2.285 2.285 0.000   0 2.285
CPUWQ9 17/12/2015 Put 10.500 0.270 0.270 0.000   0 0.270
CPUWJ9 17/12/2015 Call 11.000 1.915 1.915 0.000   0 1.915
CPUWK9 17/12/2015 Put 11.000 0.400 0.400 0.000   0 0.400
CPUYM9 17/12/2015 Call 11.500 1.580 1.580 0.000   0 1.580
CPUYN9 17/12/2015 Put 11.500 0.565 0.565 0.000   0 0.565
CPUZE9 17/12/2015 Call 12.000 1.285 1.285 0.000   0 1.285
CPUZF9 17/12/2015 Put 12.000 0.765 0.765 0.000   0 0.765
CPUDQ7 17/12/2015 Call 12.500 1.030 1.030 0.000   0 1.030
CPUDR7 17/12/2015 Put 12.500 1.010 1.010 0.000   0 1.010
CPUFX7 17/12/2015 Call 13.000 0.820 0.820 0.000   0 0.820
CPUFY7 17/12/2015 Put 13.000 1.285 1.285 0.000   0 1.285
CPULD7 17/12/2015 Call 13.500 0.640 0.640 0.000   0 0.640
CPULE7 17/12/2015 Put 13.500 1.600 1.600 0.000   0 1.600
CPUFR8 17/12/2015 Call 14.000 0.495 0.495 0.000   0 0.495
CPUFS8 17/12/2015 Put 14.000 1.940 1.940 0.000   0 1.940
CPUSI7 23/06/2016 Call 7.500 5.135 5.135 0.000   0 5.135
CPUSJ7 23/06/2016 Put 7.500 0.140 0.140 0.000   0 0.140
CPUQ67 23/06/2016 Call 8.000 4.705 4.705 0.000   0 4.705
CPUQ77 23/06/2016 Put 8.000 0.205 0.205 0.000   0 0.205
CPUP87 23/06/2016 Call 8.500 4.305 4.305 0.000   0 4.305
CPUP97 23/06/2016 Put 8.500 0.290 0.290 0.000   0 0.290
CPUNZ7 23/06/2016 Call 9.000 3.925 3.925 0.000   0 3.925
CPUP17 23/06/2016 Put 9.000 0.395 0.395 0.000   0 0.395
CPUPK7 23/06/2016 Call 9.500 3.570 3.570 0.000   0 3.570
CPUPL7 23/06/2016 Put 9.500 0.520 0.520 0.000   0 0.520
CPUNX7 23/06/2016 Call 10.000 3.245 3.245 0.000   0 3.245
CPUNY7 23/06/2016 Put 10.000 0.670 0.670 0.000   0 0.670
CPUP47 23/06/2016 Call 10.500 2.940 2.940 0.000   0 2.940
CPUP57 23/06/2016 Put 10.500 0.845 0.845 0.000   0 0.845
CPUNV7 23/06/2016 Call 11.000 2.650 2.650 0.000   0 2.650
CPUNW7 23/06/2016 Put 11.000 1.035 1.035 0.000   0 1.035
CPUP27 23/06/2016 Call 11.500 2.400 2.400 0.000   0 2.400
CPUP37 23/06/2016 Put 11.500 1.255 1.255 0.000   0 1.255
CPUNT7 23/06/2016 Call 12.000 2.155 2.155 0.000   0 2.155
CPUNU7 23/06/2016 Put 12.000 1.490 1.490 0.000   0 1.490
CPUP67 23/06/2016 Call 12.500 1.940 1.940 0.000   0 1.940
CPUP77 23/06/2016 Put 12.500 1.755 1.755 0.000   0 1.755
CPUXT7 23/06/2016 Call 13.000 1.735 1.735 0.000   0 1.735
CPUXU7 23/06/2016 Put 13.000 2.030 2.030 0.000   0 2.030
CPUCH8 23/06/2016 Call 13.500 1.560 1.560 0.000   0 1.560
CPUCI8 23/06/2016 Put 13.500 2.335 2.335 0.000   0 2.335
CPUFT8 23/06/2016 Call 14.000 1.390 1.390 0.000   0 1.390
CPUFU8 23/06/2016 Put 14.000 2.645 2.645 0.000   0 2.645
CPUBW8 22/12/2016 Call 9.000 3.725 3.725 0.000   0 3.725
CPUBX8 22/12/2016 Put 9.000 0.195 0.195 0.000   0 0.195
CPUC18 22/12/2016 Call 9.500 3.335 3.335 0.000   0 3.335
CPUC28 22/12/2016 Put 9.500 0.280 0.280 0.000   0 0.280
CPUBO8 22/12/2016 Call 10.000 2.970 2.970 0.000   0 2.970
CPUBP8 22/12/2016 Put 10.000 0.390 0.390 0.000   0 0.390
CPUBY8 22/12/2016 Call 10.500 2.630 2.630 0.000   0 2.630
CPUBZ8 22/12/2016 Put 10.500 0.525 0.525 0.000   0 0.525
CPUBQ8 22/12/2016 Call 11.000 2.325 2.325 0.000   0 2.325
CPUBR8 22/12/2016 Put 11.000 0.690 0.690 0.000   0 0.690
CPUC58 22/12/2016 Call 11.500 2.045 2.045 0.000   0 2.045
CPUC68 22/12/2016 Put 11.500 0.880 0.880 0.000   0 0.880
CPUBU8 22/12/2016 Call 12.000 1.790 1.790 0.000   0 1.790
CPUBV8 22/12/2016 Put 12.000 1.095 1.095 0.000   0 1.095
CPUC38 22/12/2016 Call 12.500 1.555 1.555 0.000   0 1.555
CPUC48 22/12/2016 Put 12.500 1.340 1.340 0.000   0 1.340
CPUBS8 22/12/2016 Call 13.000 1.355 1.355 0.000   0 1.355
CPUBT8 22/12/2016 Put 13.000 1.610 1.610 0.000   0 1.610
CPUCJ8 22/12/2016 Call 13.500 1.170 1.170 0.000   0 1.170
CPUCK8 22/12/2016 Put 13.500 1.905 1.905 0.000   0 1.905
CPUFV8 22/12/2016 Call 14.000 1.010 1.010 0.000   0 1.010
CPUFW8 22/12/2016 Put 14.000 2.225 2.225 0.000   0 2.225

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.