Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

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	10.610	-0.020	10.520	10.690	10.750	10.850	10.520	1,744,815	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
CPUEU7	30/05/2013	Call	0.010	10.605	10.605	0.000		0	10.605
CPUVW9	30/05/2013	Call	6.750	3.865	3.865	0.000		0	3.865
CPUVC9	30/05/2013	Call	7.000	3.615	3.615	0.000		0	3.615
CPUVQ9	30/05/2013	Call	7.250	3.365	3.365	0.000		0	3.365
CPUVI9	30/05/2013	Call	7.500	3.115	3.115	0.000		0	3.115
CPUVK9	30/05/2013	Call	7.750	2.865	2.865	0.000		0	2.865
CPUV49	30/05/2013	Call	8.000	2.615	2.615	0.000		0	2.615
CPUVS9	30/05/2013	Call	8.250	2.365	2.365	0.000		0	2.365
CPUVM9	30/05/2013	Call	8.500	2.115	2.115	0.000		0	2.115
CPUV69	30/05/2013	Call	8.750	1.865	1.865	0.000		142	1.865
CPUV29	30/05/2013	Call	9.000	1.615	1.615	0.000		248	1.615
CPUVU9	30/05/2013	Call	9.250	1.365	1.365	0.000		110	1.365
CPUVA9	30/05/2013	Call	9.500	1.115	1.115	0.000		172	1.115
CPUVE9	30/05/2013	Call	9.750	0.865	0.865	0.000		444	0.865
CPUVO9	30/05/2013	Call	10.000	0.620	0.620	0.000	393	1,081	0.620
CPUVG9	30/05/2013	Call	10.250	0.400	0.400	0.000		2,004	0.400
CPUV89	30/05/2013	Call	10.500	0.225	0.225	0.000		1,239	0.225
CPUW19	30/05/2013	Call	10.750	0.105	0.105	0.000		230	0.105
CPUXQ9	30/05/2013	Call	11.000	0.040	0.040	0.000		1,530	0.040
CPUY49	30/05/2013	Call	11.250	0.015	0.015	0.000		210	0.015
CPUYW9	30/05/2013	Call	11.500	0.005	0.005	0.000		0	0.005
CPUZO9	30/05/2013	Call	11.750	0.001	0.001	0.000		0	0.001
CPUB87	30/05/2013	Call	12.000	0.000	0.000	0.000		0	0.000
CPUCV7	30/05/2013	Call	12.250	0.000	0.000	0.000		0	0.000
CPUF67	30/05/2013	Call	12.500	0.000	0.000	0.000		0	0.000
CPUG47	30/05/2013	Call	12.750	0.000	0.000	0.000		0	0.000
CPULN9	27/06/2013	Call	0.010	10.630	10.630	0.000		0	10.630
CPUFX9	27/06/2013	Call	5.500	5.125	5.125	0.000		0	5.125
CPUL19	27/06/2013	Call	5.750	4.875	4.875	0.000		0	4.875
CPUFT9	27/06/2013	Call	6.000	4.625	4.625	0.000		0	4.625
CPUKS9	27/06/2013	Call	6.250	4.375	4.375	0.000		0	4.375
CPUFZ9	27/06/2013	Call	6.500	4.130	4.130	0.000		0	4.130
CPUKU9	27/06/2013	Call	6.750	3.880	3.880	0.000		0	3.880
CPUFN9	27/06/2013	Call	7.000	3.630	3.630	0.000		0	3.630
CPUKO9	27/06/2013	Call	7.250	3.380	3.380	0.000		0	3.380
CPUG29	27/06/2013	Call	7.500	3.130	3.130	0.000		0	3.130
CPUKW9	27/06/2013	Call	7.750	2.880	2.880	0.000		0	2.880
CPUFP9	27/06/2013	Call	8.000	2.630	2.630	0.000		0	2.630
CPUKQ9	27/06/2013	Call	8.250	2.385	2.385	0.000		100	2.385
CPUFR9	27/06/2013	Call	8.500	2.135	2.135	0.000		832	2.135
CPUL39	27/06/2013	Call	8.750	1.885	1.885	0.000		798	1.885
CPUFV9	27/06/2013	Call	9.000	1.640	1.640	0.000		439	1.640
CPUKY9	27/06/2013	Call	9.250	1.395	1.395	0.000		249	1.395
CPUFL9	27/06/2013	Call	9.500	1.155	1.155	0.000		0	1.155
CPUK97	27/06/2013	Call	9.510	1.155	1.155	0.000		0	1.155
CPUP49	27/06/2013	Call	9.750	0.930	0.930	0.000		127	0.930
CPUJT9	27/06/2013	Call	10.000	0.715	0.715	0.730	9	700	0.715
CPUQP9	27/06/2013	Call	10.250	0.545	0.545	0.000		1,931	0.545
CPUQZ9	27/06/2013	Call	10.500	0.380	0.380	0.000		455	0.380
CPUTQ9	27/06/2013	Call	10.750	0.255	0.255	0.000		150	0.255
CPUXS9	27/06/2013	Call	11.000	0.160	0.160	0.000		949	0.160
CPUY69	27/06/2013	Call	11.250	0.095	0.095	0.000		0	0.095
CPUYZ9	27/06/2013	Call	11.500	0.055	0.055	0.000		241	0.055
CPUZQ9	27/06/2013	Call	11.750	0.030	0.030	0.000		0	0.030
CPUBF7	27/06/2013	Call	12.000	0.015	0.015	0.000		0	0.015
CPUCX7	27/06/2013	Call	12.250	0.007	0.007	0.000		0	0.007
CPUF87	27/06/2013	Call	12.500	0.003	0.003	0.000		0	0.003
CPUG67	27/06/2013	Call	12.750	0.001	0.001	0.000		0	0.001
CPUK57	25/07/2013	Call	0.010	10.650	10.650	0.000		0	10.650
CPUJ27	25/07/2013	Call	7.750	2.900	2.900	0.000		0	2.900
CPUDS7	25/07/2013	Call	8.000	2.650	2.650	0.000		0	2.650
CPUBW7	25/07/2013	Call	8.250	2.400	2.400	0.000		0	2.400
CPUC77	25/07/2013	Call	8.500	2.155	2.155	0.000		0	2.155
CPUC57	25/07/2013	Call	8.750	1.910	1.910	0.000		22	1.910
CPUBY7	25/07/2013	Call	9.000	1.670	1.670	0.000		0	1.670
CPUBL7	25/07/2013	Call	9.250	1.435	1.435	0.000		0	1.435
CPUC97	25/07/2013	Call	9.500	1.215	1.215	0.000		200	1.215
CPUCG7	25/07/2013	Call	9.750	1.005	1.005	0.000		40	1.005
CPUBS7	25/07/2013	Call	10.000	0.810	0.810	0.000		73	0.810
CPUCI7	25/07/2013	Call	10.250	0.640	0.640	0.000	393	543	0.640
CPUC37	25/07/2013	Call	10.500	0.485	0.485	0.475	10	2,268	0.485
CPUBO7	25/07/2013	Call	10.750	0.350	0.350	0.000		100	0.350
CPUBU7	25/07/2013	Call	11.000	0.245	0.245	0.000		150	0.245
CPUCK7	25/07/2013	Call	11.250	0.170	0.170	0.000		498	0.170
CPUC17	25/07/2013	Call	11.500	0.115	0.115	0.000		0	0.115
CPUBQ7	25/07/2013	Call	11.750	0.075	0.075	0.000		0	0.075
CPUCN7	25/07/2013	Call	12.000	0.050	0.050	0.000		0	0.050
CPUCZ7	25/07/2013	Call	12.250	0.030	0.030	0.000		0	0.030
CPUFF7	25/07/2013	Call	12.500	0.020	0.020	0.000		0	0.020
CPUG87	25/07/2013	Call	12.750	0.010	0.010	0.000		0	0.010
CPUJ47	29/08/2013	Call	7.750	2.915	2.915	0.000		0	2.915
CPUEM7	29/08/2013	Call	8.000	2.665	2.665	0.000		0	2.665
CPUEQ7	29/08/2013	Call	8.250	2.420	2.420	0.000		0	2.420
CPUDY7	29/08/2013	Call	8.500	2.180	2.180	0.000		0	2.180
CPUE57	29/08/2013	Call	8.750	1.940	1.940	0.000		0	1.940
CPUEK7	29/08/2013	Call	9.000	1.715	1.715	0.000		0	1.715
CPUEO7	29/08/2013	Call	9.250	1.485	1.485	0.000		0	1.485
CPUGQ7	29/08/2013	Call	9.260	1.380	1.380	0.000		0	1.380
CPUE17	29/08/2013	Call	9.500	1.265	1.265	0.000		0	1.265
CPUGT7	29/08/2013	Call	9.510	1.165	1.165	0.000		0	1.165
CPUEI7	29/08/2013	Call	9.750	1.060	1.060	0.000		10	1.060
CPUGU7	29/08/2013	Call	9.760	0.990	0.990	0.000		0	0.990
CPUEG7	29/08/2013	Call	10.000	0.880	0.880	0.000		260	0.880
CPUDW7	29/08/2013	Call	10.250	0.710	0.710	0.000		187	0.710
CPUE37	29/08/2013	Call	10.500	0.560	0.560	0.000		55	0.560
CPUES7	29/08/2013	Call	10.750	0.435	0.435	0.000		74	0.435
CPUE97	29/08/2013	Call	11.000	0.325	0.325	0.000		40	0.325
CPUDU7	29/08/2013	Call	11.250	0.245	0.245	0.000		0	0.245
CPUE77	29/08/2013	Call	11.500	0.175	0.175	0.000		0	0.175
CPUEV7	29/08/2013	Call	11.750	0.125	0.125	0.000		22	0.125
CPUEX7	29/08/2013	Call	12.000	0.090	0.090	0.000		245	0.090
CPUEZ7	29/08/2013	Call	12.250	0.055	0.055	0.000		61	0.055
CPUFH7	29/08/2013	Call	12.500	0.040	0.040	0.000		0	0.040
CPUGK7	29/08/2013	Call	12.750	0.030	0.030	0.000		0	0.030
CPUTD9	26/09/2013	Call	0.010	10.550	10.550	0.000		11,946	10.550
CPUGM9	26/09/2013	Call	5.500	5.145	5.145	0.000		0	5.145
CPUGS9	26/09/2013	Call	6.000	4.650	4.650	0.000		0	4.650
CPUGK9	26/09/2013	Call	6.500	4.155	4.155	0.000		0	4.155
CPUSK9	26/09/2013	Call	6.750	3.905	3.905	0.000		0	3.905
CPUGU9	26/09/2013	Call	7.000	3.660	3.660	0.000		0	3.660
CPUSS9	26/09/2013	Call	7.250	3.410	3.410	0.000		0	3.410
CPUGO9	26/09/2013	Call	7.500	3.165	3.165	0.000		0	3.165
CPUSE9	26/09/2013	Call	7.750	2.915	2.915	0.000		21	2.915
CPUG89	26/09/2013	Call	8.000	2.665	2.665	0.000		0	2.665
CPUSQ9	26/09/2013	Call	8.250	2.425	2.425	0.000		0	2.425
CPUG69	26/09/2013	Call	8.500	2.185	2.185	0.000		200	2.185
CPUSO9	26/09/2013	Call	8.750	1.950	1.950	0.000		10	1.950
CPUGQ9	26/09/2013	Call	9.000	1.725	1.725	0.000		59	1.725
CPUSI9	26/09/2013	Call	9.250	1.505	1.505	0.000		20	1.505
CPUG49	26/09/2013	Call	9.500	1.295	1.295	0.000		4,748	1.295
CPUSM9	26/09/2013	Call	9.750	1.100	1.100	0.000		91	1.100
CPUJV9	26/09/2013	Call	10.000	0.915	0.915	0.000		136	0.915
CPUSG9	26/09/2013	Call	10.250	0.750	0.750	0.000		30	0.750
CPUPY9	26/09/2013	Call	10.500	0.610	0.610	0.000		1,500	0.610
CPUTS9	26/09/2013	Call	10.750	0.490	0.490	0.000		30	0.490
CPUS49	26/09/2013	Call	11.000	0.390	0.390	0.000		128	0.390
CPUY89	26/09/2013	Call	11.250	0.305	0.305	0.000		270	0.305
CPUZ29	26/09/2013	Call	11.500	0.230	0.230	0.000		139	0.230
CPUZS9	26/09/2013	Call	11.750	0.170	0.170	0.000		31	0.170
CPUBH7	26/09/2013	Call	12.000	0.125	0.125	0.000		67	0.125
CPUD27	26/09/2013	Call	12.250	0.090	0.090	0.000		0	0.090
CPUFJ7	26/09/2013	Call	12.500	0.060	0.060	0.000		0	0.060
CPUGM7	26/09/2013	Call	12.750	0.040	0.040	0.000		0	0.040
CPUK67	24/10/2013	Call	8.000	2.675	2.675	0.000		0	2.675
CPUJW7	24/10/2013	Call	8.250	2.435	2.435	0.000		0	2.435
CPUJU7	24/10/2013	Call	8.500	2.200	2.200	0.000		0	2.200
CPUJQ7	24/10/2013	Call	8.750	1.975	1.975	0.000		0	1.975
CPUJK7	24/10/2013	Call	9.000	1.760	1.760	0.000		0	1.760
CPUJE7	24/10/2013	Call	9.250	1.525	1.525	0.000		0	1.525
CPUJS7	24/10/2013	Call	9.500	1.335	1.335	0.000		0	1.335
CPUJM7	24/10/2013	Call	9.750	1.130	1.130	0.000		0	1.130
CPUJI7	24/10/2013	Call	10.000	0.975	0.975	0.000		0	0.975
CPUK17	24/10/2013	Call	10.250	0.810	0.810	0.000		0	0.810
CPUJO7	24/10/2013	Call	10.500	0.670	0.670	0.000		0	0.670
CPUJA7	24/10/2013	Call	10.750	0.550	0.550	0.000		0	0.550
CPUJY7	24/10/2013	Call	11.000	0.440	0.440	0.000		0	0.440
CPUK37	24/10/2013	Call	11.250	0.355	0.355	0.000		0	0.355
CPUJG7	24/10/2013	Call	11.500	0.275	0.275	0.000		0	0.275
CPUJC7	24/10/2013	Call	11.750	0.225	0.225	0.000		0	0.225
CPUKA7	24/10/2013	Call	12.000	0.160	0.160	0.000		0	0.160
CPUKC7	24/10/2013	Call	12.250	0.120	0.120	0.000		0	0.120
CPUKI7	24/10/2013	Call	12.500	0.090	0.090	0.000		0	0.090
CPUX29	19/12/2013	Call	0.010	10.615	10.615	0.000		0	10.615
CPUI99	19/12/2013	Call	5.500	5.145	5.145	0.000		0	5.145
CPUI39	19/12/2013	Call	6.000	4.650	4.650	0.000		0	4.650
CPUI79	19/12/2013	Call	6.500	4.155	4.155	0.000		0	4.155
CPUP98	19/12/2013	Call	7.000	3.665	3.665	0.000		0	3.665
CPUWB9	19/12/2013	Call	7.250	3.420	3.420	0.000		0	3.420
CPUGY9	19/12/2013	Call	7.500	3.165	3.165	0.000		0	3.165
CPUW79	19/12/2013	Call	7.750	2.935	2.935	0.000		0	2.935
CPUI59	19/12/2013	Call	8.000	2.690	2.690	0.000		0	2.690
CPUWD9	19/12/2013	Call	8.250	2.460	2.460	0.000		28	2.460
CPUI19	19/12/2013	Call	8.500	2.240	2.240	0.000		235	2.240
CPUW59	19/12/2013	Call	8.750	2.020	2.020	0.000		0	2.020
CPUI28	19/12/2013	Call	9.000	1.810	1.810	0.000		30	1.810
CPUWF9	19/12/2013	Call	9.250	1.615	1.615	0.000		10	1.615
CPUGW9	19/12/2013	Call	9.500	1.425	1.425	0.000		60	1.425
CPUW39	19/12/2013	Call	9.750	1.250	1.250	0.000		62	1.250
CPUI58	19/12/2013	Call	10.000	1.090	1.090	0.000		244	1.090
CPUWH9	19/12/2013	Call	10.250	0.940	0.940	0.000		90	0.940
CPUQ19	19/12/2013	Call	10.500	0.800	0.800	0.000		30	0.800
CPUW99	19/12/2013	Call	10.750	0.685	0.685	0.000		30	0.685
CPUI68	19/12/2013	Call	11.000	0.580	0.580	0.000		150	0.580
CPUYA9	19/12/2013	Call	11.250	0.480	0.480	0.000		24	0.480
CPUZ49	19/12/2013	Call	11.500	0.400	0.400	0.000		50	0.400
CPUZU9	19/12/2013	Call	11.750	0.330	0.330	0.000		60	0.330
CPUI98	19/12/2013	Call	12.000	0.265	0.265	0.000		102	0.265
CPUD47	19/12/2013	Call	12.250	0.215	0.215	0.000		30	0.215
CPUFL7	19/12/2013	Call	12.500	0.170	0.170	0.000		257	0.170
CPUGO7	19/12/2013	Call	12.750	0.135	0.135	0.000		0	0.135
CPUJ17	27/03/2014	Call	0.010	10.515	10.515	0.000		0	10.515
CPUIG9	27/03/2014	Call	5.500	5.145	5.145	0.000		0	5.145
CPUIW9	27/03/2014	Call	6.000	4.650	4.650	0.000		0	4.650
CPUII9	27/03/2014	Call	6.500	4.155	4.155	0.000		0	4.155
CPUIQ9	27/03/2014	Call	7.000	3.670	3.670	0.000		0	3.670
CPUIM9	27/03/2014	Call	7.500	3.185	3.185	0.000		0	3.185
CPUJ67	27/03/2014	Call	7.750	2.950	2.950	0.000		0	2.950
CPUIS9	27/03/2014	Call	8.000	2.725	2.725	0.000		0	2.725
CPUI57	27/03/2014	Call	8.250	2.495	2.495	0.000		0	2.495
CPUIK9	27/03/2014	Call	8.500	2.280	2.280	0.000		0	2.280
CPUGW7	27/03/2014	Call	8.750	2.095	2.095	0.000		0	2.095
CPUIO9	27/03/2014	Call	9.000	1.890	1.890	0.000		0	1.890
CPUI77	27/03/2014	Call	9.250	1.690	1.690	0.000		0	1.690
CPUIU9	27/03/2014	Call	9.500	1.495	1.495	0.000		0	1.495
CPUGY7	27/03/2014	Call	9.750	1.315	1.315	0.000		0	1.315
CPUJX9	27/03/2014	Call	10.000	1.210	1.210	1.110	51	50	1.210
CPUIG7	27/03/2014	Call	10.250	1.015	1.015	0.000		0	1.015
CPUQ39	27/03/2014	Call	10.500	0.895	0.895	0.000		0	0.895
CPUI17	27/03/2014	Call	10.750	0.795	0.795	0.000		0	0.795
CPUS69	27/03/2014	Call	11.000	0.695	0.695	0.000		0	0.695
CPUI97	27/03/2014	Call	11.250	0.600	0.600	0.000		0	0.600
CPUYC9	27/03/2014	Call	11.500	0.520	0.520	0.000		0	0.520
CPUI37	27/03/2014	Call	11.750	0.445	0.445	0.000		0	0.445
CPUZ69	27/03/2014	Call	12.000	0.380	0.380	0.000		0	0.380
CPUKE7	27/03/2014	Call	12.250	0.320	0.320	0.000		0	0.320
CPUD67	27/03/2014	Call	12.500	0.270	0.270	0.000		0	0.270
CPUFN7	27/03/2014	Call	13.000	0.195	0.195	0.000		800	0.195
CPUJ99	26/06/2014	Call	5.500	5.145	5.145	0.000		0	5.145
CPUJ19	26/06/2014	Call	6.000	4.650	4.650	0.000		0	4.650
CPUJ79	26/06/2014	Call	6.500	4.155	4.155	0.000		0	4.155
CPUJD9	26/06/2014	Call	7.000	3.670	3.670	0.000		0	3.670
CPUJ39	26/06/2014	Call	7.500	3.205	3.205	0.000		0	3.205
CPUJF9	26/06/2014	Call	8.000	2.775	2.775	0.000		0	2.775
CPUJ59	26/06/2014	Call	8.500	2.375	2.375	0.000		0	2.375
CPUIY9	26/06/2014	Call	9.000	2.020	2.020	0.000		0	2.020
CPUJB9	26/06/2014	Call	9.500	1.700	1.700	0.000		0	1.700
CPUJZ9	26/06/2014	Call	10.000	1.415	1.415	0.000		0	1.415
CPUQ59	26/06/2014	Call	10.500	1.170	1.170	0.000		0	1.170
CPUS89	26/06/2014	Call	11.000	0.960	0.960	0.000		0	0.960
CPUYE9	26/06/2014	Call	11.500	0.780	0.780	0.000		0	0.780
CPUZ89	26/06/2014	Call	12.000	0.635	0.635	0.000		0	0.635
CPUD87	26/06/2014	Call	12.500	0.510	0.510	0.000		0	0.510
CPUFP7	26/06/2014	Call	13.000	0.410	0.410	0.000		0	0.410
CPUT19	25/09/2014	Call	6.500	4.150	4.150	0.000		0	4.150
CPUT39	25/09/2014	Call	7.000	3.655	3.655	0.000		0	3.655
CPUSY9	25/09/2014	Call	7.500	3.165	3.165	0.000		0	3.165
CPUT79	25/09/2014	Call	8.000	2.690	2.690	0.000		0	2.690
CPUSU9	25/09/2014	Call	8.500	2.250	2.250	0.000		0	2.250
CPUSW9	25/09/2014	Call	9.000	1.855	1.855	0.000		0	1.855
CPUTB9	25/09/2014	Call	9.500	1.510	1.510	0.000		0	1.510
CPUT59	25/09/2014	Call	10.000	1.210	1.210	0.000		0	1.210
CPUT99	25/09/2014	Call	10.500	0.950	0.950	0.000		0	0.950
CPUTU9	25/09/2014	Call	11.000	0.740	0.740	0.000		0	0.740
CPUYG9	25/09/2014	Call	11.500	0.565	0.565	0.000		0	0.565
CPUZA9	25/09/2014	Call	12.000	0.430	0.430	0.000		0	0.430
CPUDK7	25/09/2014	Call	12.500	0.320	0.320	0.000		0	0.320
CPUFR7	25/09/2014	Call	13.000	0.240	0.240	0.000		0	0.240
CPUJN9	18/12/2014	Call	5.500	5.155	5.155	0.000		0	5.155
CPUJH9	18/12/2014	Call	6.000	4.675	4.675	0.000		0	4.675
CPUJR9	18/12/2014	Call	6.500	4.205	4.205	0.000		0	4.205
CPUPK8	18/12/2014	Call	7.000	3.695	3.695	0.000		130	3.695
CPUJP9	18/12/2014	Call	7.500	3.350	3.350	0.000		0	3.350
CPUIO8	18/12/2014	Call	8.000	3.005	3.005	0.000		190	3.005
CPUJJ9	18/12/2014	Call	8.500	2.675	2.675	0.000		0	2.675
CPUIF8	18/12/2014	Call	9.000	2.275	2.275	0.000		0	2.275
CPUJL9	18/12/2014	Call	9.500	1.990	1.990	0.000		0	1.990
CPUII8	18/12/2014	Call	10.000	1.640	1.640	0.000		0	1.640
CPUQ79	18/12/2014	Call	10.500	1.410	1.410	0.000		0	1.410
CPUIJ8	18/12/2014	Call	11.000	1.110	1.110	0.000		0	1.110
CPUYI9	18/12/2014	Call	11.500	0.930	0.930	0.000		0	0.930
CPUIM8	18/12/2014	Call	12.000	0.785	0.785	0.000		300	0.785
CPUDM7	18/12/2014	Call	12.500	0.655	0.655	0.000		0	0.655
CPUFT7	18/12/2014	Call	13.000	0.540	0.540	0.000		0	0.540
CPUJ87	26/03/2015	Call	7.500	3.185	3.185	0.000		0	3.185
CPUIO7	26/03/2015	Call	8.000	2.745	2.745	0.000		0	2.745
CPUIQ7	26/03/2015	Call	8.500	2.350	2.350	0.000		0	2.350
CPUIW7	26/03/2015	Call	9.000	2.000	2.000	0.000		0	2.000
CPUIK7	26/03/2015	Call	9.500	1.685	1.685	0.000		0	1.685
CPUIY7	26/03/2015	Call	10.000	1.410	1.410	0.000		0	1.410
CPUII7	26/03/2015	Call	10.500	1.175	1.175	0.000		0	1.175
CPUIS7	26/03/2015	Call	11.000	0.970	0.970	0.000		0	0.970
CPUIM7	26/03/2015	Call	11.500	0.800	0.800	0.000		0	0.800
CPUIU7	26/03/2015	Call	12.000	0.650	0.650	0.000		0	0.650
CPUKG7	26/03/2015	Call	12.500	0.525	0.525	0.000		0	0.525
CPUL59	25/06/2015	Call	5.500	5.150	5.150	0.000		0	5.150
CPULH9	25/06/2015	Call	6.000	4.675	4.675	0.000		0	4.675
CPUL79	25/06/2015	Call	6.500	4.230	4.230	0.000		0	4.230
CPULF9	25/06/2015	Call	7.000	3.845	3.845	0.000		0	3.845
CPULD9	25/06/2015	Call	7.500	3.265	3.265	0.000		40	3.265
CPULL9	25/06/2015	Call	8.000	2.875	2.875	0.000		0	2.875
CPULB9	25/06/2015	Call	8.500	2.565	2.565	0.000		0	2.565
CPUL99	25/06/2015	Call	9.000	2.235	2.235	0.000		0	2.235
CPULJ9	25/06/2015	Call	9.500	1.955	1.955	0.000		0	1.955
CPUNN9	25/06/2015	Call	10.000	1.700	1.700	0.000		100	1.700
CPUQ99	25/06/2015	Call	10.500	1.480	1.480	0.000		0	1.480
CPUSA9	25/06/2015	Call	11.000	1.285	1.285	0.000		0	1.285
CPUYK9	25/06/2015	Call	11.500	1.105	1.105	0.000		0	1.105
CPUZC9	25/06/2015	Call	12.000	0.960	0.960	0.000		0	0.960
CPUDO7	25/06/2015	Call	12.500	0.825	0.825	0.000		0	0.825
CPUFV7	25/06/2015	Call	13.000	0.710	0.710	0.000		0	0.710
CPUWT9	17/12/2015	Call	7.000	3.655	3.655	0.000		0	3.655
CPUWV9	17/12/2015	Call	7.500	3.160	3.160	0.000		0	3.160
CPUWZ9	17/12/2015	Call	8.000	2.680	2.680	0.000		0	2.680
CPUWR9	17/12/2015	Call	8.500	2.245	2.245	0.000		0	2.245
CPUWX9	17/12/2015	Call	9.000	1.860	1.860	0.000		0	1.860
CPUWN9	17/12/2015	Call	9.500	1.530	1.530	0.000		0	1.530
CPUWL9	17/12/2015	Call	10.000	1.245	1.245	0.000		0	1.245
CPUWP9	17/12/2015	Call	10.500	1.005	1.005	0.000		0	1.005
CPUWJ9	17/12/2015	Call	11.000	0.805	0.805	0.000		0	0.805
CPUYM9	17/12/2015	Call	11.500	0.635	0.635	0.000		0	0.635
CPUZE9	17/12/2015	Call	12.000	0.500	0.500	0.000		0	0.500
CPUDQ7	17/12/2015	Call	12.500	0.390	0.390	0.000		0	0.390
CPUFX7	17/12/2015	Call	13.000	0.300	0.300	0.000		0	0.300
CPUVX9	30/05/2013	Put	6.750	0.000	0.000	0.000		0	0.000
CPUVD9	30/05/2013	Put	7.000	0.000	0.000	0.000		0	0.000
CPUVR9	30/05/2013	Put	7.250	0.000	0.000	0.000		0	0.000
CPUVJ9	30/05/2013	Put	7.500	0.000	0.000	0.000		0	0.000
CPUVL9	30/05/2013	Put	7.750	0.000	0.000	0.000		0	0.000
CPUV59	30/05/2013	Put	8.000	0.000	0.000	0.000		0	0.000
CPUVT9	30/05/2013	Put	8.250	0.000	0.000	0.000		0	0.000
CPUVN9	30/05/2013	Put	8.500	0.000	0.000	0.000		0	0.000
CPUV79	30/05/2013	Put	8.750	0.000	0.000	0.000		0	0.000
CPUV39	30/05/2013	Put	9.000	0.000	0.000	0.000		2,440	0.000
CPUVV9	30/05/2013	Put	9.250	0.001	0.001	0.000		675	0.001
CPUVB9	30/05/2013	Put	9.500	0.003	0.003	0.000		920	0.003
CPUVF9	30/05/2013	Put	9.750	0.010	0.010	0.000		1,174	0.010
CPUVP9	30/05/2013	Put	10.000	0.020	0.020	0.000		373	0.020
CPUVH9	30/05/2013	Put	10.250	0.045	0.045	0.000		890	0.045
CPUV99	30/05/2013	Put	10.500	0.120	0.120	0.000		450	0.120
CPUW29	30/05/2013	Put	10.750	0.245	0.245	0.000		29	0.245
CPUXR9	30/05/2013	Put	11.000	0.425	0.425	0.000		41	0.425
CPUY59	30/05/2013	Put	11.250	0.650	0.650	0.000		0	0.650
CPUYX9	30/05/2013	Put	11.500	0.890	0.890	0.000		0	0.890
CPUZP9	30/05/2013	Put	11.750	1.140	1.140	0.000		0	1.140
CPUB97	30/05/2013	Put	12.000	1.390	1.390	0.000		0	1.390
CPUCW7	30/05/2013	Put	12.250	1.640	1.640	0.000		0	1.640
CPUF77	30/05/2013	Put	12.500	1.890	1.890	0.000		0	1.890
CPUG57	30/05/2013	Put	12.750	2.140	2.140	0.000		0	2.140
CPUFY9	27/06/2013	Put	5.500	0.000	0.000	0.000		0	0.000
CPUL29	27/06/2013	Put	5.750	0.000	0.000	0.000		0	0.000
CPUFU9	27/06/2013	Put	6.000	0.000	0.000	0.000		0	0.000
CPUKT9	27/06/2013	Put	6.250	0.000	0.000	0.000		0	0.000
CPUG19	27/06/2013	Put	6.500	0.000	0.000	0.000		0	0.000
CPUKV9	27/06/2013	Put	6.750	0.000	0.000	0.000		30	0.000
CPUFO9	27/06/2013	Put	7.000	0.000	0.000	0.000		0	0.000
CPUKP9	27/06/2013	Put	7.250	0.000	0.000	0.000		0	0.000
CPUG39	27/06/2013	Put	7.500	0.000	0.000	0.000		58	0.000
CPUKX9	27/06/2013	Put	7.750	0.000	0.000	0.000		0	0.000
CPUFQ9	27/06/2013	Put	8.000	0.000	0.000	0.000		260	0.000
CPUKR9	27/06/2013	Put	8.250	0.000	0.000	0.000		73	0.000
CPUFS9	27/06/2013	Put	8.500	0.001	0.001	0.000		200	0.001
CPUL49	27/06/2013	Put	8.750	0.002	0.002	0.000		0	0.002
CPUFW9	27/06/2013	Put	9.000	0.006	0.006	0.000		0	0.006
CPUKZ9	27/06/2013	Put	9.250	0.015	0.015	0.000		150	0.015
CPUFM9	27/06/2013	Put	9.500	0.030	0.030	0.000		710	0.030
CPUK87	27/06/2013	Put	9.510	0.035	0.035	0.000		0	0.035
CPUP59	27/06/2013	Put	9.750	0.060	0.060	0.000		624	0.060
CPUJU9	27/06/2013	Put	10.000	0.095	0.095	0.090	100	1,083	0.095
CPUQQ9	27/06/2013	Put	10.250	0.160	0.160	0.000		70	0.160
CPUR19	27/06/2013	Put	10.500	0.250	0.250	0.280	30	49	0.250
CPUTR9	27/06/2013	Put	10.750	0.375	0.375	0.000		0	0.375
CPUXT9	27/06/2013	Put	11.000	0.540	0.540	0.000		0	0.540
CPUY79	27/06/2013	Put	11.250	0.725	0.725	0.000		0	0.725
CPUZ19	27/06/2013	Put	11.500	0.930	0.930	0.000		0	0.930
CPUZR9	27/06/2013	Put	11.750	1.155	1.155	0.000		0	1.155
CPUBG7	27/06/2013	Put	12.000	1.395	1.395	0.000		0	1.395
CPUCY7	27/06/2013	Put	12.250	1.640	1.640	0.000		0	1.640
CPUF97	27/06/2013	Put	12.500	1.890	1.890	0.000		0	1.890
CPUG77	27/06/2013	Put	12.750	2.140	2.140	0.000		0	2.140
CPUJ37	25/07/2013	Put	7.750	0.000	0.000	0.000		0	0.000
CPUDT7	25/07/2013	Put	8.000	0.001	0.001	0.000		0	0.001
CPUBX7	25/07/2013	Put	8.250	0.003	0.003	0.000		0	0.003
CPUC87	25/07/2013	Put	8.500	0.007	0.007	0.000		0	0.007
CPUC67	25/07/2013	Put	8.750	0.015	0.015	0.000		0	0.015
CPUBZ7	25/07/2013	Put	9.000	0.025	0.025	0.000		0	0.025
CPUBM7	25/07/2013	Put	9.250	0.045	0.045	0.000		40	0.045
CPUCF7	25/07/2013	Put	9.500	0.070	0.070	0.065	40	240	0.070
CPUCH7	25/07/2013	Put	9.750	0.105	0.105	0.000		160	0.105
CPUBT7	25/07/2013	Put	10.000	0.155	0.155	0.000		30	0.155
CPUCJ7	25/07/2013	Put	10.250	0.235	0.235	0.000		75	0.235
CPUC47	25/07/2013	Put	10.500	0.330	0.330	0.000		0	0.330
CPUBP7	25/07/2013	Put	10.750	0.450	0.450	0.000		0	0.450
CPUBV7	25/07/2013	Put	11.000	0.610	0.610	0.000		0	0.610
CPUCL7	25/07/2013	Put	11.250	0.770	0.770	0.000		0	0.770
CPUC27	25/07/2013	Put	11.500	0.965	0.965	0.000		0	0.965
CPUBR7	25/07/2013	Put	11.750	1.180	1.180	0.000		0	1.180
CPUCO7	25/07/2013	Put	12.000	1.405	1.405	0.000		0	1.405
CPUD17	25/07/2013	Put	12.250	1.645	1.645	0.000		0	1.645
CPUFG7	25/07/2013	Put	12.500	1.890	1.890	0.000		0	1.890
CPUG97	25/07/2013	Put	12.750	2.140	2.140	0.000		0	2.140
CPUJ57	29/08/2013	Put	7.750	0.020	0.020	0.000		0	0.020
CPUEN7	29/08/2013	Put	8.000	0.025	0.025	0.000		15	0.025
CPUER7	29/08/2013	Put	8.250	0.030	0.030	0.000		0	0.030
CPUDZ7	29/08/2013	Put	8.500	0.035	0.035	0.000		0	0.035
CPUE67	29/08/2013	Put	8.750	0.055	0.055	0.000		0	0.055
CPUEL7	29/08/2013	Put	9.000	0.080	0.080	0.000		0	0.080
CPUEP7	29/08/2013	Put	9.250	0.115	0.115	0.000		0	0.115
CPUGR7	29/08/2013	Put	9.260	0.110	0.110	0.000		0	0.110
CPUE27	29/08/2013	Put	9.500	0.165	0.165	0.000		15	0.165
CPUGS7	29/08/2013	Put	9.510	0.150	0.150	0.000		0	0.150
CPUEJ7	29/08/2013	Put	9.750	0.225	0.225	0.000		10	0.225
CPUGV7	29/08/2013	Put	9.760	0.210	0.210	0.000		0	0.210
CPUEH7	29/08/2013	Put	10.000	0.300	0.300	0.000		27	0.300
CPUDX7	29/08/2013	Put	10.250	0.395	0.395	0.000		60	0.395
CPUE47	29/08/2013	Put	10.500	0.505	0.505	0.000		0	0.505
CPUET7	29/08/2013	Put	10.750	0.635	0.635	0.000		0	0.635
CPUEF7	29/08/2013	Put	11.000	0.785	0.785	0.000		0	0.785
CPUDV7	29/08/2013	Put	11.250	0.950	0.950	0.000		0	0.950
CPUE87	29/08/2013	Put	11.500	1.135	1.135	0.000		0	1.135
CPUEW7	29/08/2013	Put	11.750	1.330	1.330	0.000		0	1.330
CPUEY7	29/08/2013	Put	12.000	1.540	1.540	0.000		0	1.540
CPUF17	29/08/2013	Put	12.250	1.760	1.760	0.000		0	1.760
CPUFI7	29/08/2013	Put	12.500	1.990	1.990	0.000		0	1.990
CPUGL7	29/08/2013	Put	12.750	2.230	2.230	0.000		0	2.230
CPUGN9	26/09/2013	Put	5.500	0.000	0.000	0.000		0	0.000
CPUGT9	26/09/2013	Put	6.000	0.000	0.000	0.000		0	0.000
CPUGL9	26/09/2013	Put	6.500	0.002	0.002	0.000		0	0.002
CPUSL9	26/09/2013	Put	6.750	0.004	0.004	0.000		0	0.004
CPUGV9	26/09/2013	Put	7.000	0.007	0.007	0.000		0	0.007
CPUST9	26/09/2013	Put	7.250	0.010	0.010	0.000		0	0.010
CPUGP9	26/09/2013	Put	7.500	0.020	0.020	0.000		0	0.020
CPUSF9	26/09/2013	Put	7.750	0.025	0.025	0.000		15	0.025
CPUG99	26/09/2013	Put	8.000	0.030	0.030	0.000		119	0.030
CPUSR9	26/09/2013	Put	8.250	0.035	0.035	0.000		45	0.035
CPUG79	26/09/2013	Put	8.500	0.050	0.050	0.000		112	0.050
CPUSP9	26/09/2013	Put	8.750	0.085	0.085	0.000		30	0.085
CPUGR9	26/09/2013	Put	9.000	0.115	0.115	0.000		30	0.115
CPUSJ9	26/09/2013	Put	9.250	0.150	0.150	0.000		30	0.150
CPUG59	26/09/2013	Put	9.500	0.200	0.200	0.000		95	0.200
CPUSN9	26/09/2013	Put	9.750	0.260	0.260	0.000		124	0.260
CPUJW9	26/09/2013	Put	10.000	0.335	0.335	0.000		4	0.335
CPUSH9	26/09/2013	Put	10.250	0.430	0.430	0.000		0	0.430
CPUPZ9	26/09/2013	Put	10.500	0.530	0.530	0.000		30	0.530
CPUTT9	26/09/2013	Put	10.750	0.660	0.660	0.000		82	0.660
CPUS59	26/09/2013	Put	11.000	0.810	0.810	0.000		47	0.810
CPUY99	26/09/2013	Put	11.250	0.980	0.980	0.000		175	0.980
CPUZ39	26/09/2013	Put	11.500	1.165	1.165	0.000		17	1.165
CPUZT9	26/09/2013	Put	11.750	1.360	1.360	0.000		48	1.360
CPUBI7	26/09/2013	Put	12.000	1.565	1.565	0.000		34	1.565
CPUD37	26/09/2013	Put	12.250	1.780	1.780	0.000		94	1.780
CPUFK7	26/09/2013	Put	12.500	2.005	2.005	0.000		0	2.005
CPUGN7	26/09/2013	Put	12.750	2.240	2.240	0.000		0	2.240
CPUK77	24/10/2013	Put	8.000	0.040	0.040	0.000		0	0.040
CPUJX7	24/10/2013	Put	8.250	0.055	0.055	0.000		0	0.055
CPUJV7	24/10/2013	Put	8.500	0.075	0.075	0.000		0	0.075
CPUJR7	24/10/2013	Put	8.750	0.110	0.110	0.000		0	0.110
CPUJL7	24/10/2013	Put	9.000	0.135	0.135	0.000		0	0.135
CPUJF7	24/10/2013	Put	9.250	0.175	0.175	0.000		0	0.175
CPUJT7	24/10/2013	Put	9.500	0.245	0.245	0.000		0	0.245
CPUJN7	24/10/2013	Put	9.750	0.295	0.295	0.000		0	0.295
CPUJJ7	24/10/2013	Put	10.000	0.390	0.390	0.000		0	0.390
CPUK27	24/10/2013	Put	10.250	0.475	0.475	0.000		0	0.475
CPUJP7	24/10/2013	Put	10.500	0.585	0.585	0.000		0	0.585
CPUJB7	24/10/2013	Put	10.750	0.725	0.725	0.000		0	0.725
CPUJZ7	24/10/2013	Put	11.000	0.870	0.870	0.000		0	0.870
CPUK47	24/10/2013	Put	11.250	1.030	1.030	0.000		0	1.030
CPUJH7	24/10/2013	Put	11.500	1.200	1.200	0.000		0	1.200
CPUJD7	24/10/2013	Put	11.750	1.395	1.395	0.000		0	1.395
CPUKB7	24/10/2013	Put	12.000	1.595	1.595	0.000		0	1.595
CPUKD7	24/10/2013	Put	12.250	1.810	1.810	0.000		0	1.810
CPUKJ7	24/10/2013	Put	12.500	2.025	2.025	0.000		0	2.025
CPUIF9	19/12/2013	Put	5.500	0.001	0.001	0.000		0	0.001
CPUI49	19/12/2013	Put	6.000	0.005	0.005	0.000		0	0.005
CPUI89	19/12/2013	Put	6.500	0.010	0.010	0.000		50	0.010
CPUP88	19/12/2013	Put	7.000	0.030	0.030	0.000		0	0.030
CPUWC9	19/12/2013	Put	7.250	0.035	0.035	0.000		30	0.035
CPUGZ9	19/12/2013	Put	7.500	0.040	0.040	0.000		20	0.040
CPUW89	19/12/2013	Put	7.750	0.060	0.060	0.000		0	0.060
CPUI69	19/12/2013	Put	8.000	0.075	0.075	0.000		30	0.075
CPUWE9	19/12/2013	Put	8.250	0.100	0.100	0.000		0	0.100
CPUI29	19/12/2013	Put	8.500	0.125	0.125	0.000		20	0.125
CPUW69	19/12/2013	Put	8.750	0.160	0.160	0.000		30	0.160
CPUI38	19/12/2013	Put	9.000	0.205	0.205	0.000		254	0.205
CPUWG9	19/12/2013	Put	9.250	0.260	0.260	0.000		50	0.260
CPUGX9	19/12/2013	Put	9.500	0.325	0.325	0.000		315	0.325
CPUW49	19/12/2013	Put	9.750	0.395	0.395	0.000		22	0.395
CPUI48	19/12/2013	Put	10.000	0.485	0.485	0.000		310	0.485
CPUWI9	19/12/2013	Put	10.250	0.585	0.585	0.000		63	0.585
CPUQ29	19/12/2013	Put	10.500	0.695	0.695	0.000		50	0.695
CPUWA9	19/12/2013	Put	10.750	0.825	0.825	0.000		0	0.825
CPUI78	19/12/2013	Put	11.000	0.970	0.970	0.000		0	0.970
CPUYB9	19/12/2013	Put	11.250	1.125	1.125	0.000		0	1.125
CPUZ59	19/12/2013	Put	11.500	1.295	1.295	0.000		0	1.295
CPUZV9	19/12/2013	Put	11.750	1.475	1.475	0.000		27	1.475
CPUI88	19/12/2013	Put	12.000	1.665	1.665	0.000		24	1.665
CPUD57	19/12/2013	Put	12.250	1.865	1.865	0.000		0	1.865
CPUFM7	19/12/2013	Put	12.500	2.075	2.075	0.000		0	2.075
CPUGP7	19/12/2013	Put	12.750	2.295	2.295	0.000		0	2.295
CPUIH9	27/03/2014	Put	5.500	0.005	0.005	0.000		0	0.005
CPUIX9	27/03/2014	Put	6.000	0.010	0.010	0.000		0	0.010
CPUIJ9	27/03/2014	Put	6.500	0.030	0.030	0.000		0	0.030
CPUIR9	27/03/2014	Put	7.000	0.050	0.050	0.000		0	0.050
CPUIN9	27/03/2014	Put	7.500	0.085	0.085	0.000		0	0.085
CPUJ77	27/03/2014	Put	7.750	0.110	0.110	0.000		0	0.110
CPUIT9	27/03/2014	Put	8.000	0.125	0.125	0.000		0	0.125
CPUI67	27/03/2014	Put	8.250	0.175	0.175	0.000		0	0.175
CPUIL9	27/03/2014	Put	8.500	0.190	0.190	0.000		0	0.190
CPUGX7	27/03/2014	Put	8.750	0.265	0.265	0.000		0	0.265
CPUIP9	27/03/2014	Put	9.000	0.315	0.315	0.000		0	0.315
CPUI87	27/03/2014	Put	9.250	0.375	0.375	0.000		0	0.375
CPUIV9	27/03/2014	Put	9.500	0.445	0.445	0.000		0	0.445
CPUGZ7	27/03/2014	Put	9.750	0.520	0.520	0.000		10	0.520
CPUJY9	27/03/2014	Put	10.000	0.605	0.605	0.000		0	0.605
CPUIH7	27/03/2014	Put	10.250	0.700	0.700	0.000		0	0.700
CPUQ49	27/03/2014	Put	10.500	0.825	0.825	0.000		0	0.825
CPUI27	27/03/2014	Put	10.750	0.975	0.975	0.000		0	0.975
CPUS79	27/03/2014	Put	11.000	1.125	1.125	0.000		0	1.125
CPUIF7	27/03/2014	Put	11.250	1.285	1.285	0.000		0	1.285
CPUYD9	27/03/2014	Put	11.500	1.455	1.455	0.000		0	1.455
CPUI47	27/03/2014	Put	11.750	1.630	1.630	0.000		0	1.630
CPUZ79	27/03/2014	Put	12.000	1.815	1.815	0.000		0	1.815
CPUKF7	27/03/2014	Put	12.250	2.010	2.010	0.000		0	2.010
CPUD77	27/03/2014	Put	12.500	2.210	2.210	0.000		0	2.210
CPUFO7	27/03/2014	Put	13.000	2.625	2.625	0.000		0	2.625
CPUJA9	26/06/2014	Put	5.500	0.005	0.005	0.000		0	0.005
CPUJ29	26/06/2014	Put	6.000	0.015	0.015	0.000		0	0.015
CPUJ89	26/06/2014	Put	6.500	0.020	0.020	0.000		0	0.020
CPUJE9	26/06/2014	Put	7.000	0.065	0.065	0.000		0	0.065
CPUJ49	26/06/2014	Put	7.500	0.115	0.115	0.000		100	0.115
CPUJG9	26/06/2014	Put	8.000	0.195	0.195	0.000		0	0.195
CPUJ69	26/06/2014	Put	8.500	0.300	0.300	0.000		0	0.300
CPUIZ9	26/06/2014	Put	9.000	0.440	0.440	0.000		0	0.440
CPUJC9	26/06/2014	Put	9.500	0.620	0.620	0.000		0	0.620
CPUK19	26/06/2014	Put	10.000	0.835	0.835	0.000		0	0.835
CPUQ69	26/06/2014	Put	10.500	1.085	1.085	0.000		0	1.085
CPUS99	26/06/2014	Put	11.000	1.370	1.370	0.000		0	1.370
CPUYF9	26/06/2014	Put	11.500	1.685	1.685	0.000		0	1.685
CPUZ99	26/06/2014	Put	12.000	2.035	2.035	0.000		0	2.035
CPUD97	26/06/2014	Put	12.500	2.405	2.405	0.000		0	2.405
CPUFQ7	26/06/2014	Put	13.000	2.800	2.800	0.000		0	2.800
CPUT29	25/09/2014	Put	6.500	0.009	0.009	0.000		0	0.009
CPUT49	25/09/2014	Put	7.000	0.025	0.025	0.000		0	0.025
CPUSZ9	25/09/2014	Put	7.500	0.055	0.055	0.000		0	0.055
CPUT89	25/09/2014	Put	8.000	0.105	0.105	0.000		0	0.105
CPUSV9	25/09/2014	Put	8.500	0.185	0.185	0.000		0	0.185
CPUSX9	25/09/2014	Put	9.000	0.300	0.300	0.000		0	0.300
CPUTC9	25/09/2014	Put	9.500	0.460	0.460	0.000		0	0.460
CPUT69	25/09/2014	Put	10.000	0.660	0.660	0.000		0	0.660
CPUTA9	25/09/2014	Put	10.500	0.900	0.900	0.000		0	0.900
CPUTV9	25/09/2014	Put	11.000	1.185	1.185	0.000		0	1.185
CPUYH9	25/09/2014	Put	11.500	1.510	1.510	0.000		0	1.510
CPUZB9	25/09/2014	Put	12.000	1.865	1.865	0.000		0	1.865
CPUDL7	25/09/2014	Put	12.500	2.250	2.250	0.000		0	2.250
CPUFS7	25/09/2014	Put	13.000	2.655	2.655	0.000		0	2.655
CPUJO9	18/12/2014	Put	5.500	0.002	0.002	0.000		0	0.002
CPUJI9	18/12/2014	Put	6.000	0.007	0.007	0.000		0	0.007
CPUJS9	18/12/2014	Put	6.500	0.020	0.020	0.000		0	0.020
CPUPL8	18/12/2014	Put	7.000	0.040	0.040	0.000		0	0.040
CPUJQ9	18/12/2014	Put	7.500	0.080	0.080	0.000		0	0.080
CPUIN8	18/12/2014	Put	8.000	0.145	0.145	0.000		0	0.145
CPUJK9	18/12/2014	Put	8.500	0.240	0.240	0.000		0	0.240
CPUIG8	18/12/2014	Put	9.000	0.370	0.370	0.000		0	0.370
CPUJM9	18/12/2014	Put	9.500	0.535	0.535	0.000		0	0.535
CPUIH8	18/12/2014	Put	10.000	0.745	0.745	0.000		20	0.745
CPUQ89	18/12/2014	Put	10.500	0.990	0.990	0.000		0	0.990
CPUIK8	18/12/2014	Put	11.000	1.275	1.275	0.000		0	1.275
CPUYJ9	18/12/2014	Put	11.500	1.595	1.595	0.000		0	1.595
CPUIL8	18/12/2014	Put	12.000	1.940	1.940	0.000		0	1.940
CPUDN7	18/12/2014	Put	12.500	2.315	2.315	0.000		0	2.315
CPUFU7	18/12/2014	Put	13.000	2.715	2.715	0.000		0	2.715
CPUJ97	26/03/2015	Put	7.500	0.150	0.150	0.000		0	0.150
CPUIP7	26/03/2015	Put	8.000	0.240	0.240	0.000		0	0.240
CPUIR7	26/03/2015	Put	8.500	0.360	0.360	0.000		0	0.360
CPUIX7	26/03/2015	Put	9.000	0.510	0.510	0.000		0	0.510
CPUIL7	26/03/2015	Put	9.500	0.700	0.700	0.000		0	0.700
CPUIZ7	26/03/2015	Put	10.000	0.915	0.915	0.000		0	0.915
CPUIJ7	26/03/2015	Put	10.500	1.170	1.170	0.000		0	1.170
CPUIT7	26/03/2015	Put	11.000	1.455	1.455	0.000		0	1.455
CPUIN7	26/03/2015	Put	11.500	1.770	1.770	0.000		0	1.770
CPUIV7	26/03/2015	Put	12.000	2.110	2.110	0.000		0	2.110
CPUKH7	26/03/2015	Put	12.500	2.465	2.465	0.000		0	2.465
CPUL69	25/06/2015	Put	5.500	0.025	0.025	0.000		0	0.025
CPULI9	25/06/2015	Put	6.000	0.055	0.055	0.000		0	0.055
CPUL89	25/06/2015	Put	6.500	0.095	0.095	0.000		0	0.095
CPULG9	25/06/2015	Put	7.000	0.155	0.155	0.000		0	0.155
CPULE9	25/06/2015	Put	7.500	0.240	0.240	0.000		0	0.240
CPULM9	25/06/2015	Put	8.000	0.355	0.355	0.000		0	0.355
CPULC9	25/06/2015	Put	8.500	0.500	0.500	0.000		0	0.500
CPULA9	25/06/2015	Put	9.000	0.670	0.670	0.000		0	0.670
CPULK9	25/06/2015	Put	9.500	0.870	0.870	0.000		0	0.870
CPUNO9	25/06/2015	Put	10.000	1.095	1.095	0.000		0	1.095
CPUQA9	25/06/2015	Put	10.500	1.355	1.355	0.000		0	1.355
CPUSB9	25/06/2015	Put	11.000	1.645	1.645	0.000		0	1.645
CPUYL9	25/06/2015	Put	11.500	1.950	1.950	0.000		0	1.950
CPUZD9	25/06/2015	Put	12.000	2.280	2.280	0.000		0	2.280
CPUDP7	25/06/2015	Put	12.500	2.635	2.635	0.000		0	2.635
CPUFW7	25/06/2015	Put	13.000	3.000	3.000	0.000		0	3.000
CPUWU9	17/12/2015	Put	7.000	0.065	0.065	0.000		0	0.065
CPUWW9	17/12/2015	Put	7.500	0.115	0.115	0.000		0	0.115
CPUX19	17/12/2015	Put	8.000	0.195	0.195	0.000		0	0.195
CPUWS9	17/12/2015	Put	8.500	0.300	0.300	0.000		0	0.300
CPUWY9	17/12/2015	Put	9.000	0.445	0.445	0.000		0	0.445
CPUWO9	17/12/2015	Put	9.500	0.620	0.620	0.000		0	0.620
CPUWM9	17/12/2015	Put	10.000	0.835	0.835	0.000		0	0.835
CPUWQ9	17/12/2015	Put	10.500	1.080	1.080	0.000		0	1.080
CPUWK9	17/12/2015	Put	11.000	1.360	1.360	0.000		0	1.360
CPUYN9	17/12/2015	Put	11.500	1.670	1.670	0.000		0	1.670
CPUZF9	17/12/2015	Put	12.000	2.005	2.005	0.000		0	2.005
CPUDR7	17/12/2015	Put	12.500	2.370	2.370	0.000		0	2.370
CPUFY7	17/12/2015	Put	13.000	2.750	2.750	0.000		0	2.750

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.

Home | Contact us | FAQs | Sitemap | Glossary

Terms of use | Privacy Statement | Accessibility Statement

© 2013 ASX Limited ABN 98 008 624 691

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).