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 | 10.900  |
-0.210 | 10.790 | 11.030 | 11.030 | 11.060 | 10.800 | 2,760,449 | 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 | 10.895 | 10.895 | 0.000 | 0 | 10.895 | |
| CPUVW9 | 30/05/2013 | Call | 6.750 | 4.155 | 4.155 | 0.000 | 0 | 4.155 | |
| CPUVC9 | 30/05/2013 | Call | 7.000 | 3.905 | 3.905 | 0.000 | 0 | 3.905 | |
| CPUVQ9 | 30/05/2013 | Call | 7.250 | 3.655 | 3.655 | 0.000 | 0 | 3.655 | |
| CPUVI9 | 30/05/2013 | Call | 7.500 | 3.405 | 3.405 | 0.000 | 0 | 3.405 | |
| CPUVK9 | 30/05/2013 | Call | 7.750 | 3.155 | 3.155 | 0.000 | 0 | 3.155 | |
| CPUV49 | 30/05/2013 | Call | 8.000 | 2.905 | 2.905 | 0.000 | 0 | 2.905 | |
| CPUVS9 | 30/05/2013 | Call | 8.250 | 2.655 | 2.655 | 0.000 | 0 | 2.655 | |
| CPUVM9 | 30/05/2013 | Call | 8.500 | 2.405 | 2.405 | 0.000 | 0 | 2.405 | |
| CPUV69 | 30/05/2013 | Call | 8.750 | 2.155 | 2.155 | 0.000 | 142 | 2.155 | |
| CPUV29 | 30/05/2013 | Call | 9.000 | 1.905 | 1.905 | 0.000 | 248 | 1.905 | |
| CPUVU9 | 30/05/2013 | Call | 9.250 | 1.655 | 1.655 | 0.000 | 110 | 1.655 | |
| CPUVA9 | 30/05/2013 | Call | 9.500 | 1.405 | 1.405 | 0.000 | 172 | 1.405 | |
| CPUVE9 | 30/05/2013 | Call | 9.750 | 1.155 | 1.155 | 0.000 | 444 | 1.155 | |
| CPUVO9 | 30/05/2013 | Call | 10.000 | 0.905 | 0.905 | 0.000 | 1,081 | 0.905 | |
| CPUVG9 | 30/05/2013 | Call | 10.250 | 0.660 | 0.660 | 0.000 | 1,992 | 0.660 | |
| CPUV89 | 30/05/2013 | Call | 10.500 | 0.435 | 0.435 | 0.000 | 1,289 | 0.435 | |
| CPUW19 | 30/05/2013 | Call | 10.750 | 0.240 | 0.240 | 0.000 | 272 | 0.240 | |
| CPUXQ9 | 30/05/2013 | Call | 11.000 | 0.120 | 0.120 | 0.095 | 48 | 1,854 | 0.120 |
| CPUY49 | 30/05/2013 | Call | 11.250 | 0.040 | 0.040 | 0.070 | 30 | 240 | 0.040 |
| CPUYW9 | 30/05/2013 | Call | 11.500 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| CPUZO9 | 30/05/2013 | Call | 11.750 | 0.004 | 0.004 | 0.000 | 0 | 0.004 | |
| CPUB87 | 30/05/2013 | Call | 12.000 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| 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 | 10.920 | 10.920 | 0.000 | 0 | 10.920 | |
| CPUFX9 | 27/06/2013 | Call | 5.500 | 5.415 | 5.415 | 0.000 | 0 | 5.415 | |
| CPUL19 | 27/06/2013 | Call | 5.750 | 5.165 | 5.165 | 0.000 | 0 | 5.165 | |
| CPUFT9 | 27/06/2013 | Call | 6.000 | 4.915 | 4.915 | 0.000 | 0 | 4.915 | |
| CPUKS9 | 27/06/2013 | Call | 6.250 | 4.665 | 4.665 | 0.000 | 0 | 4.665 | |
| CPUFZ9 | 27/06/2013 | Call | 6.500 | 4.415 | 4.415 | 0.000 | 0 | 4.415 | |
| CPUKU9 | 27/06/2013 | Call | 6.750 | 4.170 | 4.170 | 0.000 | 0 | 4.170 | |
| CPUFN9 | 27/06/2013 | Call | 7.000 | 3.920 | 3.920 | 0.000 | 0 | 3.920 | |
| CPUKO9 | 27/06/2013 | Call | 7.250 | 3.670 | 3.670 | 0.000 | 0 | 3.670 | |
| CPUG29 | 27/06/2013 | Call | 7.500 | 3.420 | 3.420 | 0.000 | 0 | 3.420 | |
| CPUKW9 | 27/06/2013 | Call | 7.750 | 3.170 | 3.170 | 0.000 | 0 | 3.170 | |
| CPUFP9 | 27/06/2013 | Call | 8.000 | 2.920 | 2.920 | 0.000 | 0 | 2.920 | |
| CPUKQ9 | 27/06/2013 | Call | 8.250 | 2.670 | 2.670 | 0.000 | 100 | 2.670 | |
| CPUFR9 | 27/06/2013 | Call | 8.500 | 2.425 | 2.425 | 0.000 | 832 | 2.425 | |
| CPUL39 | 27/06/2013 | Call | 8.750 | 2.175 | 2.175 | 0.000 | 798 | 2.175 | |
| CPUFV9 | 27/06/2013 | Call | 9.000 | 1.930 | 1.930 | 0.000 | 439 | 1.930 | |
| CPUKY9 | 27/06/2013 | Call | 9.250 | 1.690 | 1.690 | 0.000 | 249 | 1.690 | |
| CPUFL9 | 27/06/2013 | Call | 9.500 | 1.445 | 1.445 | 0.000 | 0 | 1.445 | |
| CPUK97 | 27/06/2013 | Call | 9.510 | 1.440 | 1.440 | 0.000 | 0 | 1.440 | |
| CPUP49 | 27/06/2013 | Call | 9.750 | 1.205 | 1.205 | 0.000 | 127 | 1.205 | |
| CPUJT9 | 27/06/2013 | Call | 10.000 | 0.980 | 0.980 | 0.000 | 700 | 0.980 | |
| CPUQP9 | 27/06/2013 | Call | 10.250 | 0.770 | 0.770 | 0.000 | 1,931 | 0.770 | |
| CPUQZ9 | 27/06/2013 | Call | 10.500 | 0.580 | 0.580 | 0.000 | 455 | 0.580 | |
| CPUTQ9 | 27/06/2013 | Call | 10.750 | 0.440 | 0.440 | 0.000 | 163 | 0.440 | |
| CPUXS9 | 27/06/2013 | Call | 11.000 | 0.300 | 0.300 | 0.295 | 20 | 980 | 0.300 |
| CPUY69 | 27/06/2013 | Call | 11.250 | 0.190 | 0.190 | 0.000 | 1,045 | 0.190 | |
| CPUYZ9 | 27/06/2013 | Call | 11.500 | 0.120 | 0.120 | 0.130 | 35 | 206 | 0.120 |
| CPUZQ9 | 27/06/2013 | Call | 11.750 | 0.070 | 0.070 | 0.000 | 146 | 0.070 | |
| CPUBF7 | 27/06/2013 | Call | 12.000 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| CPUCX7 | 27/06/2013 | Call | 12.250 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| CPUF87 | 27/06/2013 | Call | 12.500 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| CPUG67 | 27/06/2013 | Call | 12.750 | 0.008 | 0.008 | 0.000 | 0 | 0.008 | |
| CPUK57 | 25/07/2013 | Call | 0.010 | 10.940 | 10.940 | 0.000 | 0 | 10.940 | |
| CPUJ27 | 25/07/2013 | Call | 7.750 | 3.185 | 3.185 | 0.000 | 0 | 3.185 | |
| CPUDS7 | 25/07/2013 | Call | 8.000 | 2.940 | 2.940 | 0.000 | 0 | 2.940 | |
| CPUBW7 | 25/07/2013 | Call | 8.250 | 2.690 | 2.690 | 0.000 | 0 | 2.690 | |
| CPUC77 | 25/07/2013 | Call | 8.500 | 2.445 | 2.445 | 0.000 | 0 | 2.445 | |
| CPUC57 | 25/07/2013 | Call | 8.750 | 2.200 | 2.200 | 0.000 | 22 | 2.200 | |
| CPUBY7 | 25/07/2013 | Call | 9.000 | 1.955 | 1.955 | 0.000 | 0 | 1.955 | |
| CPUBL7 | 25/07/2013 | Call | 9.250 | 1.720 | 1.720 | 0.000 | 0 | 1.720 | |
| CPUC97 | 25/07/2013 | Call | 9.500 | 1.490 | 1.490 | 0.000 | 200 | 1.490 | |
| CPUCG7 | 25/07/2013 | Call | 9.750 | 1.270 | 1.270 | 0.000 | 40 | 1.270 | |
| CPUBS7 | 25/07/2013 | Call | 10.000 | 1.060 | 1.060 | 0.000 | 73 | 1.060 | |
| CPUCI7 | 25/07/2013 | Call | 10.250 | 0.865 | 0.865 | 0.000 | 543 | 0.865 | |
| CPUC37 | 25/07/2013 | Call | 10.500 | 0.685 | 0.685 | 0.765 | 61 | 2,168 | 0.685 |
| CPUBO7 | 25/07/2013 | Call | 10.750 | 0.550 | 0.550 | 0.000 | 100 | 0.550 | |
| CPUBU7 | 25/07/2013 | Call | 11.000 | 0.410 | 0.410 | 0.000 | 190 | 0.410 | |
| CPUCK7 | 25/07/2013 | Call | 11.250 | 0.300 | 0.300 | 0.000 | 498 | 0.300 | |
| CPUC17 | 25/07/2013 | Call | 11.500 | 0.210 | 0.210 | 0.205 | 80 | 80 | 0.210 |
| CPUBQ7 | 25/07/2013 | Call | 11.750 | 0.140 | 0.140 | 0.000 | 0 | 0.140 | |
| CPUCN7 | 25/07/2013 | Call | 12.000 | 0.090 | 0.090 | 0.000 | 0 | 0.090 | |
| CPUCZ7 | 25/07/2013 | Call | 12.250 | 0.060 | 0.060 | 0.000 | 0 | 0.060 | |
| CPUFF7 | 25/07/2013 | Call | 12.500 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| CPUG87 | 25/07/2013 | Call | 12.750 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| CPUJ47 | 29/08/2013 | Call | 7.750 | 3.205 | 3.205 | 0.000 | 0 | 3.205 | |
| CPUEM7 | 29/08/2013 | Call | 8.000 | 2.965 | 2.965 | 0.000 | 0 | 2.965 | |
| CPUEQ7 | 29/08/2013 | Call | 8.250 | 2.710 | 2.710 | 0.000 | 0 | 2.710 | |
| CPUDY7 | 29/08/2013 | Call | 8.500 | 2.460 | 2.460 | 0.000 | 0 | 2.460 | |
| CPUE57 | 29/08/2013 | Call | 8.750 | 2.230 | 2.230 | 0.000 | 0 | 2.230 | |
| CPUEK7 | 29/08/2013 | Call | 9.000 | 1.990 | 1.990 | 0.000 | 0 | 1.990 | |
| CPUEO7 | 29/08/2013 | Call | 9.250 | 1.750 | 1.750 | 0.000 | 0 | 1.750 | |
| CPUGQ7 | 29/08/2013 | Call | 9.260 | 1.650 | 1.650 | 0.000 | 0 | 1.650 | |
| CPUE17 | 29/08/2013 | Call | 9.500 | 1.515 | 1.515 | 0.000 | 0 | 1.515 | |
| CPUGT7 | 29/08/2013 | Call | 9.510 | 1.435 | 1.435 | 0.000 | 0 | 1.435 | |
| CPUEI7 | 29/08/2013 | Call | 9.750 | 1.280 | 1.280 | 0.000 | 10 | 1.280 | |
| CPUGU7 | 29/08/2013 | Call | 9.760 | 1.250 | 1.250 | 0.000 | 0 | 1.250 | |
| CPUEG7 | 29/08/2013 | Call | 10.000 | 1.055 | 1.055 | 0.000 | 260 | 1.055 | |
| CPUDW7 | 29/08/2013 | Call | 10.250 | 0.835 | 0.835 | 1.030 | 11 | 198 | 0.835 |
| CPUE37 | 29/08/2013 | Call | 10.500 | 0.630 | 0.630 | 0.000 | 55 | 0.630 | |
| CPUES7 | 29/08/2013 | Call | 10.750 | 0.585 | 0.585 | 0.000 | 74 | 0.585 | |
| CPUE97 | 29/08/2013 | Call | 11.000 | 0.455 | 0.455 | 0.000 | 40 | 0.455 | |
| CPUDU7 | 29/08/2013 | Call | 11.250 | 0.350 | 0.350 | 0.000 | 0 | 0.350 | |
| CPUE77 | 29/08/2013 | Call | 11.500 | 0.335 | 0.335 | 0.300 | 12 | 22 | 0.335 |
| CPUEV7 | 29/08/2013 | Call | 11.750 | 0.260 | 0.260 | 0.000 | 22 | 0.260 | |
| CPUEX7 | 29/08/2013 | Call | 12.000 | 0.200 | 0.200 | 0.000 | 245 | 0.200 | |
| CPUEZ7 | 29/08/2013 | Call | 12.250 | 0.150 | 0.150 | 0.000 | 61 | 0.150 | |
| CPUFH7 | 29/08/2013 | Call | 12.500 | 0.115 | 0.115 | 0.000 | 0 | 0.115 | |
| CPUGK7 | 29/08/2013 | Call | 12.750 | 0.085 | 0.085 | 0.000 | 0 | 0.085 | |
| CPUTD9 | 26/09/2013 | Call | 0.010 | 10.835 | 10.835 | 0.000 | 11,946 | 10.835 | |
| CPUGM9 | 26/09/2013 | Call | 5.500 | 5.435 | 5.435 | 0.000 | 0 | 5.435 | |
| CPUGS9 | 26/09/2013 | Call | 6.000 | 4.940 | 4.940 | 0.000 | 0 | 4.940 | |
| CPUGK9 | 26/09/2013 | Call | 6.500 | 4.445 | 4.445 | 0.000 | 0 | 4.445 | |
| CPUSK9 | 26/09/2013 | Call | 6.750 | 4.195 | 4.195 | 0.000 | 0 | 4.195 | |
| CPUGU9 | 26/09/2013 | Call | 7.000 | 3.945 | 3.945 | 0.000 | 0 | 3.945 | |
| CPUSS9 | 26/09/2013 | Call | 7.250 | 3.700 | 3.700 | 0.000 | 0 | 3.700 | |
| CPUGO9 | 26/09/2013 | Call | 7.500 | 3.450 | 3.450 | 0.000 | 0 | 3.450 | |
| CPUSE9 | 26/09/2013 | Call | 7.750 | 3.205 | 3.205 | 0.000 | 21 | 3.205 | |
| CPUG89 | 26/09/2013 | Call | 8.000 | 2.960 | 2.960 | 0.000 | 0 | 2.960 | |
| CPUSQ9 | 26/09/2013 | Call | 8.250 | 2.720 | 2.720 | 0.000 | 0 | 2.720 | |
| CPUG69 | 26/09/2013 | Call | 8.500 | 2.480 | 2.480 | 0.000 | 200 | 2.480 | |
| CPUSO9 | 26/09/2013 | Call | 8.750 | 2.245 | 2.245 | 0.000 | 10 | 2.245 | |
| CPUGQ9 | 26/09/2013 | Call | 9.000 | 2.015 | 2.015 | 0.000 | 59 | 2.015 | |
| CPUSI9 | 26/09/2013 | Call | 9.250 | 1.790 | 1.790 | 0.000 | 20 | 1.790 | |
| CPUG49 | 26/09/2013 | Call | 9.500 | 1.580 | 1.580 | 0.000 | 4,738 | 1.580 | |
| CPUSM9 | 26/09/2013 | Call | 9.750 | 1.380 | 1.380 | 0.000 | 91 | 1.380 | |
| CPUJV9 | 26/09/2013 | Call | 10.000 | 1.190 | 1.190 | 0.000 | 136 | 1.190 | |
| CPUSG9 | 26/09/2013 | Call | 10.250 | 1.015 | 1.015 | 0.000 | 30 | 1.015 | |
| CPUPY9 | 26/09/2013 | Call | 10.500 | 0.860 | 0.860 | 0.830 | 20 | 1,500 | 0.860 |
| CPUTS9 | 26/09/2013 | Call | 10.750 | 0.670 | 0.670 | 0.000 | 30 | 0.670 | |
| CPUS49 | 26/09/2013 | Call | 11.000 | 0.545 | 0.545 | 0.000 | 128 | 0.545 | |
| CPUY89 | 26/09/2013 | Call | 11.250 | 0.435 | 0.435 | 0.000 | 270 | 0.435 | |
| CPUZ29 | 26/09/2013 | Call | 11.500 | 0.340 | 0.340 | 0.000 | 139 | 0.340 | |
| CPUZS9 | 26/09/2013 | Call | 11.750 | 0.265 | 0.265 | 0.000 | 31 | 0.265 | |
| CPUBH7 | 26/09/2013 | Call | 12.000 | 0.205 | 0.205 | 0.000 | 67 | 0.205 | |
| CPUD27 | 26/09/2013 | Call | 12.250 | 0.155 | 0.155 | 0.000 | 0 | 0.155 | |
| CPUFJ7 | 26/09/2013 | Call | 12.500 | 0.120 | 0.120 | 0.000 | 0 | 0.120 | |
| CPUGM7 | 26/09/2013 | Call | 12.750 | 0.090 | 0.090 | 0.000 | 0 | 0.090 | |
| CPUK67 | 24/10/2013 | Call | 8.000 | 2.965 | 2.965 | 0.000 | 0 | 2.965 | |
| CPUJW7 | 24/10/2013 | Call | 8.250 | 2.720 | 2.720 | 0.000 | 0 | 2.720 | |
| CPUJU7 | 24/10/2013 | Call | 8.500 | 2.470 | 2.470 | 0.000 | 0 | 2.470 | |
| CPUJQ7 | 24/10/2013 | Call | 8.750 | 2.255 | 2.255 | 0.000 | 0 | 2.255 | |
| CPUJK7 | 24/10/2013 | Call | 9.000 | 2.010 | 2.010 | 0.000 | 0 | 2.010 | |
| CPUJE7 | 24/10/2013 | Call | 9.250 | 1.785 | 1.785 | 0.000 | 0 | 1.785 | |
| CPUJS7 | 24/10/2013 | Call | 9.500 | 1.590 | 1.590 | 0.000 | 0 | 1.590 | |
| CPUJM7 | 24/10/2013 | Call | 9.750 | 1.375 | 1.375 | 0.000 | 0 | 1.375 | |
| CPUJI7 | 24/10/2013 | Call | 10.000 | 1.190 | 1.190 | 0.000 | 0 | 1.190 | |
| CPUK17 | 24/10/2013 | Call | 10.250 | 1.040 | 1.040 | 0.000 | 0 | 1.040 | |
| CPUJO7 | 24/10/2013 | Call | 10.500 | 0.860 | 0.860 | 0.000 | 0 | 0.860 | |
| CPUJA7 | 24/10/2013 | Call | 10.750 | 0.715 | 0.715 | 0.000 | 0 | 0.715 | |
| CPUJY7 | 24/10/2013 | Call | 11.000 | 0.580 | 0.580 | 0.000 | 0 | 0.580 | |
| CPUK37 | 24/10/2013 | Call | 11.250 | 0.475 | 0.475 | 0.000 | 0 | 0.475 | |
| CPUJG7 | 24/10/2013 | Call | 11.500 | 0.375 | 0.375 | 0.000 | 0 | 0.375 | |
| CPUJC7 | 24/10/2013 | Call | 11.750 | 0.295 | 0.295 | 0.000 | 0 | 0.295 | |
| CPUKA7 | 24/10/2013 | Call | 12.000 | 0.245 | 0.245 | 0.000 | 0 | 0.245 | |
| CPUKC7 | 24/10/2013 | Call | 12.250 | 0.190 | 0.190 | 0.000 | 0 | 0.190 | |
| CPUKI7 | 24/10/2013 | Call | 12.500 | 0.135 | 0.135 | 0.000 | 0 | 0.135 | |
| CPUKK7 | 24/10/2013 | Call | 12.750 | 0.105 | 0.105 | 0.000 | 0 | 0.105 | |
| CPUX29 | 19/12/2013 | Call | 0.010 | 10.905 | 10.905 | 0.000 | 0 | 10.905 | |
| CPUI99 | 19/12/2013 | Call | 5.500 | 5.435 | 5.435 | 0.000 | 0 | 5.435 | |
| CPUI39 | 19/12/2013 | Call | 6.000 | 4.940 | 4.940 | 0.000 | 0 | 4.940 | |
| CPUI79 | 19/12/2013 | Call | 6.500 | 4.450 | 4.450 | 0.000 | 0 | 4.450 | |
| CPUP98 | 19/12/2013 | Call | 7.000 | 3.950 | 3.950 | 0.000 | 0 | 3.950 | |
| CPUWB9 | 19/12/2013 | Call | 7.250 | 3.705 | 3.705 | 0.000 | 0 | 3.705 | |
| CPUGY9 | 19/12/2013 | Call | 7.500 | 3.455 | 3.455 | 0.000 | 0 | 3.455 | |
| CPUW79 | 19/12/2013 | Call | 7.750 | 3.215 | 3.215 | 0.000 | 0 | 3.215 | |
| CPUI59 | 19/12/2013 | Call | 8.000 | 2.970 | 2.970 | 0.000 | 0 | 2.970 | |
| CPUWD9 | 19/12/2013 | Call | 8.250 | 2.730 | 2.730 | 0.000 | 28 | 2.730 | |
| CPUI19 | 19/12/2013 | Call | 8.500 | 2.485 | 2.485 | 0.000 | 235 | 2.485 | |
| CPUW59 | 19/12/2013 | Call | 8.750 | 2.270 | 2.270 | 0.000 | 0 | 2.270 | |
| CPUI28 | 19/12/2013 | Call | 9.000 | 2.030 | 2.030 | 0.000 | 30 | 2.030 | |
| CPUWF9 | 19/12/2013 | Call | 9.250 | 1.825 | 1.825 | 0.000 | 10 | 1.825 | |
| CPUGW9 | 19/12/2013 | Call | 9.500 | 1.630 | 1.630 | 0.000 | 60 | 1.630 | |
| CPUW39 | 19/12/2013 | Call | 9.750 | 1.445 | 1.445 | 0.000 | 62 | 1.445 | |
| CPUI58 | 19/12/2013 | Call | 10.000 | 1.270 | 1.270 | 0.000 | 244 | 1.270 | |
| CPUWH9 | 19/12/2013 | Call | 10.250 | 1.115 | 1.115 | 0.000 | 90 | 1.115 | |
| CPUQ19 | 19/12/2013 | Call | 10.500 | 0.970 | 0.970 | 0.000 | 30 | 0.970 | |
| CPUW99 | 19/12/2013 | Call | 10.750 | 0.840 | 0.840 | 0.000 | 30 | 0.840 | |
| CPUI68 | 19/12/2013 | Call | 11.000 | 0.715 | 0.715 | 0.000 | 150 | 0.715 | |
| CPUYA9 | 19/12/2013 | Call | 11.250 | 0.615 | 0.615 | 0.000 | 24 | 0.615 | |
| CPUZ49 | 19/12/2013 | Call | 11.500 | 0.520 | 0.520 | 0.000 | 50 | 0.520 | |
| CPUZU9 | 19/12/2013 | Call | 11.750 | 0.445 | 0.445 | 0.000 | 60 | 0.445 | |
| CPUI98 | 19/12/2013 | Call | 12.000 | 0.370 | 0.370 | 0.000 | 102 | 0.370 | |
| CPUD47 | 19/12/2013 | Call | 12.250 | 0.310 | 0.310 | 0.000 | 30 | 0.310 | |
| CPUFL7 | 19/12/2013 | Call | 12.500 | 0.260 | 0.260 | 0.000 | 257 | 0.260 | |
| CPUGO7 | 19/12/2013 | Call | 12.750 | 0.215 | 0.215 | 0.235 | 52 | 52 | 0.215 |
| CPUJ17 | 27/03/2014 | Call | 0.010 | 10.800 | 10.800 | 0.000 | 0 | 10.800 | |
| CPUIG9 | 27/03/2014 | Call | 5.500 | 5.435 | 5.435 | 0.000 | 0 | 5.435 | |
| CPUIW9 | 27/03/2014 | Call | 6.000 | 4.940 | 4.940 | 0.000 | 0 | 4.940 | |
| CPUII9 | 27/03/2014 | Call | 6.500 | 4.440 | 4.440 | 0.000 | 0 | 4.440 | |
| CPUIQ9 | 27/03/2014 | Call | 7.000 | 3.945 | 3.945 | 0.000 | 0 | 3.945 | |
| CPUIM9 | 27/03/2014 | Call | 7.500 | 3.455 | 3.455 | 0.000 | 0 | 3.455 | |
| CPUJ67 | 27/03/2014 | Call | 7.750 | 3.215 | 3.215 | 0.000 | 0 | 3.215 | |
| CPUIS9 | 27/03/2014 | Call | 8.000 | 2.985 | 2.985 | 0.000 | 0 | 2.985 | |
| CPUI57 | 27/03/2014 | Call | 8.250 | 2.755 | 2.755 | 0.000 | 0 | 2.755 | |
| CPUIK9 | 27/03/2014 | Call | 8.500 | 2.535 | 2.535 | 0.000 | 0 | 2.535 | |
| CPUGW7 | 27/03/2014 | Call | 8.750 | 2.325 | 2.325 | 0.000 | 0 | 2.325 | |
| CPUIO9 | 27/03/2014 | Call | 9.000 | 2.125 | 2.125 | 0.000 | 0 | 2.125 | |
| CPUI77 | 27/03/2014 | Call | 9.250 | 1.930 | 1.930 | 0.000 | 0 | 1.930 | |
| CPUIU9 | 27/03/2014 | Call | 9.500 | 1.750 | 1.750 | 0.000 | 0 | 1.750 | |
| CPUGY7 | 27/03/2014 | Call | 9.750 | 1.580 | 1.580 | 0.000 | 0 | 1.580 | |
| CPUJX9 | 27/03/2014 | Call | 10.000 | 1.420 | 1.420 | 0.000 | 50 | 1.420 | |
| CPUIG7 | 27/03/2014 | Call | 10.250 | 1.265 | 1.265 | 0.000 | 0 | 1.265 | |
| CPUQ39 | 27/03/2014 | Call | 10.500 | 1.115 | 1.115 | 0.000 | 10 | 1.115 | |
| CPUI17 | 27/03/2014 | Call | 10.750 | 0.980 | 0.980 | 0.000 | 0 | 0.980 | |
| CPUS69 | 27/03/2014 | Call | 11.000 | 0.850 | 0.850 | 0.000 | 0 | 0.850 | |
| CPUI97 | 27/03/2014 | Call | 11.250 | 0.750 | 0.750 | 0.000 | 0 | 0.750 | |
| CPUYC9 | 27/03/2014 | Call | 11.500 | 0.650 | 0.650 | 0.000 | 0 | 0.650 | |
| CPUI37 | 27/03/2014 | Call | 11.750 | 0.570 | 0.570 | 0.000 | 0 | 0.570 | |
| CPUZ69 | 27/03/2014 | Call | 12.000 | 0.490 | 0.490 | 0.000 | 0 | 0.490 | |
| CPUKE7 | 27/03/2014 | Call | 12.250 | 0.430 | 0.430 | 0.000 | 0 | 0.430 | |
| CPUD67 | 27/03/2014 | Call | 12.500 | 0.365 | 0.365 | 0.000 | 0 | 0.365 | |
| CPUKM7 | 27/03/2014 | Call | 12.750 | 0.320 | 0.320 | 0.335 | 20 | 20 | 0.320 |
| CPUFN7 | 27/03/2014 | Call | 13.000 | 0.270 | 0.270 | 0.000 | 800 | 0.270 | |
| CPUJ99 | 26/06/2014 | Call | 5.500 | 5.435 | 5.435 | 0.000 | 0 | 5.435 | |
| CPUJ19 | 26/06/2014 | Call | 6.000 | 4.940 | 4.940 | 0.000 | 0 | 4.940 | |
| CPUJ79 | 26/06/2014 | Call | 6.500 | 4.445 | 4.445 | 0.000 | 0 | 4.445 | |
| CPUJD9 | 26/06/2014 | Call | 7.000 | 3.955 | 3.955 | 0.000 | 0 | 3.955 | |
| CPUJ39 | 26/06/2014 | Call | 7.500 | 3.475 | 3.475 | 0.000 | 0 | 3.475 | |
| CPUJF9 | 26/06/2014 | Call | 8.000 | 3.030 | 3.030 | 0.000 | 0 | 3.030 | |
| CPUJ59 | 26/06/2014 | Call | 8.500 | 2.610 | 2.610 | 0.000 | 0 | 2.610 | |
| CPUIY9 | 26/06/2014 | Call | 9.000 | 2.235 | 2.235 | 0.000 | 0 | 2.235 | |
| CPUJB9 | 26/06/2014 | Call | 9.500 | 1.895 | 1.895 | 0.000 | 0 | 1.895 | |
| CPUJZ9 | 26/06/2014 | Call | 10.000 | 1.595 | 1.595 | 0.000 | 0 | 1.595 | |
| CPUQ59 | 26/06/2014 | Call | 10.500 | 1.330 | 1.330 | 0.000 | 0 | 1.330 | |
| CPUS89 | 26/06/2014 | Call | 11.000 | 1.105 | 1.105 | 0.000 | 0 | 1.105 | |
| CPUYE9 | 26/06/2014 | Call | 11.500 | 0.910 | 0.910 | 0.000 | 0 | 0.910 | |
| CPUZ89 | 26/06/2014 | Call | 12.000 | 0.740 | 0.740 | 0.000 | 0 | 0.740 | |
| CPUD87 | 26/06/2014 | Call | 12.500 | 0.600 | 0.600 | 0.000 | 0 | 0.600 | |
| CPUFP7 | 26/06/2014 | Call | 13.000 | 0.485 | 0.485 | 0.000 | 0 | 0.485 | |
| CPUT19 | 25/09/2014 | Call | 6.500 | 4.440 | 4.440 | 0.000 | 0 | 4.440 | |
| CPUT39 | 25/09/2014 | Call | 7.000 | 3.945 | 3.945 | 0.000 | 0 | 3.945 | |
| CPUSY9 | 25/09/2014 | Call | 7.500 | 3.450 | 3.450 | 0.000 | 0 | 3.450 | |
| CPUT79 | 25/09/2014 | Call | 8.000 | 2.965 | 2.965 | 0.000 | 0 | 2.965 | |
| CPUSU9 | 25/09/2014 | Call | 8.500 | 2.505 | 2.505 | 0.000 | 0 | 2.505 | |
| CPUSW9 | 25/09/2014 | Call | 9.000 | 2.090 | 2.090 | 0.000 | 0 | 2.090 | |
| CPUTB9 | 25/09/2014 | Call | 9.500 | 1.720 | 1.720 | 0.000 | 0 | 1.720 | |
| CPUT59 | 25/09/2014 | Call | 10.000 | 1.395 | 1.395 | 0.000 | 0 | 1.395 | |
| CPUT99 | 25/09/2014 | Call | 10.500 | 1.115 | 1.115 | 0.000 | 0 | 1.115 | |
| CPUTU9 | 25/09/2014 | Call | 11.000 | 0.875 | 0.875 | 0.000 | 0 | 0.875 | |
| CPUYG9 | 25/09/2014 | Call | 11.500 | 0.680 | 0.680 | 0.000 | 0 | 0.680 | |
| CPUZA9 | 25/09/2014 | Call | 12.000 | 0.525 | 0.525 | 0.000 | 0 | 0.525 | |
| CPUDK7 | 25/09/2014 | Call | 12.500 | 0.395 | 0.395 | 0.000 | 0 | 0.395 | |
| CPUFR7 | 25/09/2014 | Call | 13.000 | 0.295 | 0.295 | 0.000 | 0 | 0.295 | |
| CPUJN9 | 18/12/2014 | Call | 5.500 | 5.440 | 5.440 | 0.000 | 0 | 5.440 | |
| CPUJH9 | 18/12/2014 | Call | 6.000 | 4.955 | 4.955 | 0.000 | 0 | 4.955 | |
| CPUJR9 | 18/12/2014 | Call | 6.500 | 4.475 | 4.475 | 0.000 | 0 | 4.475 | |
| CPUPK8 | 18/12/2014 | Call | 7.000 | 3.970 | 3.970 | 0.000 | 130 | 3.970 | |
| CPUJP9 | 18/12/2014 | Call | 7.500 | 3.600 | 3.600 | 0.000 | 0 | 3.600 | |
| CPUIO8 | 18/12/2014 | Call | 8.000 | 3.240 | 3.240 | 0.000 | 190 | 3.240 | |
| CPUJJ9 | 18/12/2014 | Call | 8.500 | 2.900 | 2.900 | 0.000 | 0 | 2.900 | |
| CPUIF8 | 18/12/2014 | Call | 9.000 | 2.475 | 2.475 | 0.000 | 0 | 2.475 | |
| CPUJL9 | 18/12/2014 | Call | 9.500 | 2.185 | 2.185 | 0.000 | 0 | 2.185 | |
| CPUII8 | 18/12/2014 | Call | 10.000 | 1.820 | 1.820 | 0.000 | 0 | 1.820 | |
| CPUQ79 | 18/12/2014 | Call | 10.500 | 1.570 | 1.570 | 0.000 | 0 | 1.570 | |
| CPUIJ8 | 18/12/2014 | Call | 11.000 | 1.255 | 1.255 | 0.000 | 0 | 1.255 | |
| CPUYI9 | 18/12/2014 | Call | 11.500 | 1.065 | 1.065 | 0.000 | 0 | 1.065 | |
| CPUIM8 | 18/12/2014 | Call | 12.000 | 0.895 | 0.895 | 0.000 | 300 | 0.895 | |
| CPUDM7 | 18/12/2014 | Call | 12.500 | 0.750 | 0.750 | 0.000 | 0 | 0.750 | |
| CPUFT7 | 18/12/2014 | Call | 13.000 | 0.635 | 0.635 | 0.000 | 0 | 0.635 | |
| CPUJ87 | 26/03/2015 | Call | 7.500 | 3.460 | 3.460 | 0.000 | 0 | 3.460 | |
| CPUIO7 | 26/03/2015 | Call | 8.000 | 3.005 | 3.005 | 0.000 | 0 | 3.005 | |
| CPUIQ7 | 26/03/2015 | Call | 8.500 | 2.590 | 2.590 | 0.000 | 0 | 2.590 | |
| CPUIW7 | 26/03/2015 | Call | 9.000 | 2.220 | 2.220 | 0.000 | 0 | 2.220 | |
| CPUIK7 | 26/03/2015 | Call | 9.500 | 1.885 | 1.885 | 0.000 | 0 | 1.885 | |
| CPUIY7 | 26/03/2015 | Call | 10.000 | 1.595 | 1.595 | 0.000 | 0 | 1.595 | |
| CPUII7 | 26/03/2015 | Call | 10.500 | 1.335 | 1.335 | 0.000 | 0 | 1.335 | |
| CPUIS7 | 26/03/2015 | Call | 11.000 | 1.115 | 1.115 | 0.000 | 0 | 1.115 | |
| CPUIM7 | 26/03/2015 | Call | 11.500 | 0.920 | 0.920 | 0.000 | 0 | 0.920 | |
| CPUIU7 | 26/03/2015 | Call | 12.000 | 0.760 | 0.760 | 0.000 | 0 | 0.760 | |
| CPUKG7 | 26/03/2015 | Call | 12.500 | 0.625 | 0.625 | 0.000 | 0 | 0.625 | |
| CPUKO7 | 26/03/2015 | Call | 13.000 | 0.505 | 0.505 | 0.000 | 0 | 0.505 | |
| CPUL59 | 25/06/2015 | Call | 5.500 | 5.435 | 5.435 | 0.000 | 0 | 5.435 | |
| CPULH9 | 25/06/2015 | Call | 6.000 | 4.955 | 4.955 | 0.000 | 0 | 4.955 | |
| CPUL79 | 25/06/2015 | Call | 6.500 | 4.495 | 4.495 | 0.000 | 0 | 4.495 | |
| CPULF9 | 25/06/2015 | Call | 7.000 | 4.095 | 4.095 | 0.000 | 0 | 4.095 | |
| CPULD9 | 25/06/2015 | Call | 7.500 | 3.520 | 3.520 | 0.000 | 40 | 3.520 | |
| CPULL9 | 25/06/2015 | Call | 8.000 | 3.120 | 3.120 | 0.000 | 0 | 3.120 | |
| CPULB9 | 25/06/2015 | Call | 8.500 | 2.790 | 2.790 | 0.000 | 0 | 2.790 | |
| CPUL99 | 25/06/2015 | Call | 9.000 | 2.445 | 2.445 | 0.000 | 0 | 2.445 | |
| CPULJ9 | 25/06/2015 | Call | 9.500 | 2.145 | 2.145 | 0.000 | 0 | 2.145 | |
| CPUNN9 | 25/06/2015 | Call | 10.000 | 1.880 | 1.880 | 0.000 | 100 | 1.880 | |
| CPUQ99 | 25/06/2015 | Call | 10.500 | 1.645 | 1.645 | 0.000 | 0 | 1.645 | |
| CPUSA9 | 25/06/2015 | Call | 11.000 | 1.430 | 1.430 | 0.000 | 0 | 1.430 | |
| CPUYK9 | 25/06/2015 | Call | 11.500 | 1.245 | 1.245 | 0.000 | 0 | 1.245 | |
| CPUZC9 | 25/06/2015 | Call | 12.000 | 1.080 | 1.080 | 0.000 | 0 | 1.080 | |
| CPUDO7 | 25/06/2015 | Call | 12.500 | 0.935 | 0.935 | 0.000 | 0 | 0.935 | |
| CPUFV7 | 25/06/2015 | Call | 13.000 | 0.810 | 0.810 | 0.000 | 0 | 0.810 | |
| CPUWT9 | 17/12/2015 | Call | 7.000 | 3.945 | 3.945 | 0.000 | 0 | 3.945 | |
| CPUWV9 | 17/12/2015 | Call | 7.500 | 3.450 | 3.450 | 0.000 | 0 | 3.450 | |
| CPUWZ9 | 17/12/2015 | Call | 8.000 | 2.955 | 2.955 | 0.000 | 0 | 2.955 | |
| CPUWR9 | 17/12/2015 | Call | 8.500 | 2.495 | 2.495 | 0.000 | 0 | 2.495 | |
| CPUWX9 | 17/12/2015 | Call | 9.000 | 2.090 | 2.090 | 0.000 | 0 | 2.090 | |
| CPUWN9 | 17/12/2015 | Call | 9.500 | 1.735 | 1.735 | 0.000 | 0 | 1.735 | |
| CPUWL9 | 17/12/2015 | Call | 10.000 | 1.430 | 1.430 | 0.000 | 0 | 1.430 | |
| CPUWP9 | 17/12/2015 | Call | 10.500 | 1.165 | 1.165 | 0.000 | 0 | 1.165 | |
| CPUWJ9 | 17/12/2015 | Call | 11.000 | 0.945 | 0.945 | 0.000 | 0 | 0.945 | |
| CPUYM9 | 17/12/2015 | Call | 11.500 | 0.755 | 0.755 | 0.000 | 0 | 0.755 | |
| CPUZE9 | 17/12/2015 | Call | 12.000 | 0.605 | 0.605 | 0.000 | 0 | 0.605 | |
| CPUDQ7 | 17/12/2015 | Call | 12.500 | 0.475 | 0.475 | 0.000 | 0 | 0.475 | |
| CPUFX7 | 17/12/2015 | Call | 13.000 | 0.370 | 0.370 | 0.000 | 0 | 0.370 | |
| 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 | 0.000 | 0.000 | 0.000 | 675 | 0.000 | |
| CPUVB9 | 30/05/2013 | Put | 9.500 | 0.001 | 0.001 | 0.000 | 920 | 0.001 | |
| CPUVF9 | 30/05/2013 | Put | 9.750 | 0.004 | 0.004 | 0.000 | 1,174 | 0.004 | |
| CPUVP9 | 30/05/2013 | Put | 10.000 | 0.010 | 0.010 | 0.015 | 10 | 373 | 0.010 |
| CPUVH9 | 30/05/2013 | Put | 10.250 | 0.015 | 0.015 | 0.000 | 890 | 0.015 | |
| CPUV99 | 30/05/2013 | Put | 10.500 | 0.040 | 0.040 | 0.030 | 30 | 420 | 0.040 |
| CPUW29 | 30/05/2013 | Put | 10.750 | 0.095 | 0.095 | 0.000 | 29 | 0.095 | |
| CPUXR9 | 30/05/2013 | Put | 11.000 | 0.210 | 0.210 | 0.000 | 226 | 0.210 | |
| CPUY59 | 30/05/2013 | Put | 11.250 | 0.380 | 0.380 | 0.000 | 0 | 0.380 | |
| CPUYX9 | 30/05/2013 | Put | 11.500 | 0.605 | 0.605 | 0.000 | 0 | 0.605 | |
| CPUZP9 | 30/05/2013 | Put | 11.750 | 0.850 | 0.850 | 0.000 | 0 | 0.850 | |
| CPUB97 | 30/05/2013 | Put | 12.000 | 1.100 | 1.100 | 0.000 | 0 | 1.100 | |
| CPUCW7 | 30/05/2013 | Put | 12.250 | 1.350 | 1.350 | 0.000 | 0 | 1.350 | |
| CPUF77 | 30/05/2013 | Put | 12.500 | 1.600 | 1.600 | 0.000 | 0 | 1.600 | |
| CPUG57 | 30/05/2013 | Put | 12.750 | 1.850 | 1.850 | 0.000 | 0 | 1.850 | |
| 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 | 0.025 | 0.025 | 0.000 | 710 | 0.025 | |
| CPUK87 | 27/06/2013 | Put | 9.510 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| CPUP59 | 27/06/2013 | Put | 9.750 | 0.045 | 0.045 | 0.000 | 674 | 0.045 | |
| CPUJU9 | 27/06/2013 | Put | 10.000 | 0.070 | 0.070 | 0.000 | 1,083 | 0.070 | |
| CPUQQ9 | 27/06/2013 | Put | 10.250 | 0.110 | 0.110 | 0.000 | 157 | 0.110 | |
| CPUR19 | 27/06/2013 | Put | 10.500 | 0.165 | 0.165 | 0.000 | 49 | 0.165 | |
| CPUTR9 | 27/06/2013 | Put | 10.750 | 0.255 | 0.255 | 0.240 | 64 | 257 | 0.255 |
| CPUXT9 | 27/06/2013 | Put | 11.000 | 0.370 | 0.370 | 0.000 | 200 | 0.370 | |
| CPUY79 | 27/06/2013 | Put | 11.250 | 0.520 | 0.520 | 0.000 | 89 | 0.520 | |
| CPUZ19 | 27/06/2013 | Put | 11.500 | 0.700 | 0.700 | 0.000 | 0 | 0.700 | |
| CPUZR9 | 27/06/2013 | Put | 11.750 | 0.900 | 0.900 | 0.000 | 0 | 0.900 | |
| CPUBG7 | 27/06/2013 | Put | 12.000 | 1.125 | 1.125 | 0.000 | 0 | 1.125 | |
| CPUCY7 | 27/06/2013 | Put | 12.250 | 1.355 | 1.355 | 0.000 | 0 | 1.355 | |
| CPUF97 | 27/06/2013 | Put | 12.500 | 1.600 | 1.600 | 0.000 | 0 | 1.600 | |
| CPUG77 | 27/06/2013 | Put | 12.750 | 1.850 | 1.850 | 0.000 | 0 | 1.850 | |
| CPUJ37 | 25/07/2013 | Put | 7.750 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| CPUDT7 | 25/07/2013 | Put | 8.000 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| CPUBX7 | 25/07/2013 | Put | 8.250 | 0.004 | 0.004 | 0.000 | 0 | 0.004 | |
| CPUC87 | 25/07/2013 | Put | 8.500 | 0.008 | 0.008 | 0.000 | 0 | 0.008 | |
| 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 | 0.065 | 0.065 | 0.000 | 200 | 0.065 | |
| CPUCH7 | 25/07/2013 | Put | 9.750 | 0.090 | 0.090 | 0.000 | 184 | 0.090 | |
| CPUBT7 | 25/07/2013 | Put | 10.000 | 0.130 | 0.130 | 0.000 | 76 | 0.130 | |
| CPUCJ7 | 25/07/2013 | Put | 10.250 | 0.180 | 0.180 | 0.000 | 75 | 0.180 | |
| CPUC47 | 25/07/2013 | Put | 10.500 | 0.250 | 0.250 | 0.000 | 18 | 0.250 | |
| CPUBP7 | 25/07/2013 | Put | 10.750 | 0.345 | 0.345 | 0.000 | 0 | 0.345 | |
| CPUBV7 | 25/07/2013 | Put | 11.000 | 0.460 | 0.460 | 0.000 | 0 | 0.460 | |
| CPUCL7 | 25/07/2013 | Put | 11.250 | 0.600 | 0.600 | 0.000 | 31 | 0.600 | |
| CPUC27 | 25/07/2013 | Put | 11.500 | 0.765 | 0.765 | 0.000 | 0 | 0.765 | |
| CPUBR7 | 25/07/2013 | Put | 11.750 | 0.955 | 0.955 | 0.000 | 0 | 0.955 | |
| CPUCO7 | 25/07/2013 | Put | 12.000 | 1.160 | 1.160 | 0.000 | 0 | 1.160 | |
| CPUD17 | 25/07/2013 | Put | 12.250 | 1.380 | 1.380 | 0.000 | 0 | 1.380 | |
| CPUFG7 | 25/07/2013 | Put | 12.500 | 1.615 | 1.615 | 0.000 | 0 | 1.615 | |
| CPUG97 | 25/07/2013 | Put | 12.750 | 1.855 | 1.855 | 0.000 | 0 | 1.855 | |
| CPUJ57 | 29/08/2013 | Put | 7.750 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| CPUEN7 | 29/08/2013 | Put | 8.000 | 0.030 | 0.030 | 0.000 | 15 | 0.030 | |
| 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 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| CPUEL7 | 29/08/2013 | Put | 9.000 | 0.060 | 0.060 | 0.000 | 0 | 0.060 | |
| CPUEP7 | 29/08/2013 | Put | 9.250 | 0.090 | 0.090 | 0.000 | 0 | 0.090 | |
| CPUGR7 | 29/08/2013 | Put | 9.260 | 0.090 | 0.090 | 0.000 | 0 | 0.090 | |
| CPUE27 | 29/08/2013 | Put | 9.500 | 0.130 | 0.130 | 0.000 | 15 | 0.130 | |
| CPUGS7 | 29/08/2013 | Put | 9.510 | 0.115 | 0.115 | 0.000 | 0 | 0.115 | |
| CPUEJ7 | 29/08/2013 | Put | 9.750 | 0.185 | 0.185 | 0.000 | 10 | 0.185 | |
| CPUGV7 | 29/08/2013 | Put | 9.760 | 0.160 | 0.160 | 0.000 | 0 | 0.160 | |
| CPUEH7 | 29/08/2013 | Put | 10.000 | 0.255 | 0.255 | 0.000 | 27 | 0.255 | |
| CPUDX7 | 29/08/2013 | Put | 10.250 | 0.335 | 0.335 | 0.000 | 60 | 0.335 | |
| CPUE47 | 29/08/2013 | Put | 10.500 | 0.435 | 0.435 | 0.000 | 0 | 0.435 | |
| CPUET7 | 29/08/2013 | Put | 10.750 | 0.550 | 0.550 | 0.480 | 18 | 18 | 0.550 |
| CPUEF7 | 29/08/2013 | Put | 11.000 | 0.700 | 0.700 | 0.000 | 0 | 0.700 | |
| CPUDV7 | 29/08/2013 | Put | 11.250 | 0.850 | 0.850 | 0.000 | 0 | 0.850 | |
| CPUE87 | 29/08/2013 | Put | 11.500 | 1.015 | 1.015 | 0.000 | 0 | 1.015 | |
| CPUEW7 | 29/08/2013 | Put | 11.750 | 1.195 | 1.195 | 0.000 | 0 | 1.195 | |
| CPUEY7 | 29/08/2013 | Put | 12.000 | 1.385 | 1.385 | 0.000 | 0 | 1.385 | |
| CPUF17 | 29/08/2013 | Put | 12.250 | 1.585 | 1.585 | 0.000 | 0 | 1.585 | |
| CPUFI7 | 29/08/2013 | Put | 12.500 | 1.800 | 1.800 | 0.000 | 0 | 1.800 | |
| CPUGL7 | 29/08/2013 | Put | 12.750 | 2.015 | 2.015 | 0.000 | 0 | 2.015 | |
| 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 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| CPUSL9 | 26/09/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| CPUGV9 | 26/09/2013 | Put | 7.000 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| CPUST9 | 26/09/2013 | Put | 7.250 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| CPUGP9 | 26/09/2013 | Put | 7.500 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| CPUSF9 | 26/09/2013 | Put | 7.750 | 0.005 | 0.005 | 0.000 | 15 | 0.005 | |
| CPUG99 | 26/09/2013 | Put | 8.000 | 0.009 | 0.009 | 0.000 | 119 | 0.009 | |
| CPUSR9 | 26/09/2013 | Put | 8.250 | 0.015 | 0.015 | 0.000 | 45 | 0.015 | |
| CPUG79 | 26/09/2013 | Put | 8.500 | 0.025 | 0.025 | 0.000 | 112 | 0.025 | |
| CPUSP9 | 26/09/2013 | Put | 8.750 | 0.045 | 0.045 | 0.000 | 30 | 0.045 | |
| CPUGR9 | 26/09/2013 | Put | 9.000 | 0.070 | 0.070 | 0.000 | 30 | 0.070 | |
| CPUSJ9 | 26/09/2013 | Put | 9.250 | 0.100 | 0.100 | 0.000 | 30 | 0.100 | |
| CPUG59 | 26/09/2013 | Put | 9.500 | 0.145 | 0.145 | 0.000 | 95 | 0.145 | |
| CPUSN9 | 26/09/2013 | Put | 9.750 | 0.200 | 0.200 | 0.000 | 124 | 0.200 | |
| CPUJW9 | 26/09/2013 | Put | 10.000 | 0.275 | 0.275 | 0.000 | 4 | 0.275 | |
| CPUSH9 | 26/09/2013 | Put | 10.250 | 0.360 | 0.360 | 0.000 | 0 | 0.360 | |
| CPUPZ9 | 26/09/2013 | Put | 10.500 | 0.455 | 0.455 | 0.000 | 30 | 0.455 | |
| CPUTT9 | 26/09/2013 | Put | 10.750 | 0.555 | 0.555 | 0.000 | 82 | 0.555 | |
| CPUS59 | 26/09/2013 | Put | 11.000 | 0.680 | 0.680 | 0.000 | 47 | 0.680 | |
| CPUY99 | 26/09/2013 | Put | 11.250 | 0.835 | 0.835 | 0.000 | 175 | 0.835 | |
| CPUZ39 | 26/09/2013 | Put | 11.500 | 1.000 | 1.000 | 0.000 | 17 | 1.000 | |
| CPUZT9 | 26/09/2013 | Put | 11.750 | 1.180 | 1.180 | 0.000 | 48 | 1.180 | |
| CPUBI7 | 26/09/2013 | Put | 12.000 | 1.370 | 1.370 | 0.000 | 34 | 1.370 | |
| CPUD37 | 26/09/2013 | Put | 12.250 | 1.575 | 1.575 | 0.000 | 94 | 1.575 | |
| CPUFK7 | 26/09/2013 | Put | 12.500 | 1.785 | 1.785 | 0.000 | 0 | 1.785 | |
| CPUGN7 | 26/09/2013 | Put | 12.750 | 2.005 | 2.005 | 0.000 | 0 | 2.005 | |
| CPUK77 | 24/10/2013 | Put | 8.000 | 0.035 | 0.035 | 0.000 | 0 | 0.035 | |
| CPUJX7 | 24/10/2013 | Put | 8.250 | 0.045 | 0.045 | 0.000 | 0 | 0.045 | |
| CPUJV7 | 24/10/2013 | Put | 8.500 | 0.065 | 0.065 | 0.000 | 0 | 0.065 | |
| CPUJR7 | 24/10/2013 | Put | 8.750 | 0.075 | 0.075 | 0.000 | 0 | 0.075 | |
| CPUJL7 | 24/10/2013 | Put | 9.000 | 0.105 | 0.105 | 0.000 | 0 | 0.105 | |
| CPUJF7 | 24/10/2013 | Put | 9.250 | 0.130 | 0.130 | 0.000 | 0 | 0.130 | |
| CPUJT7 | 24/10/2013 | Put | 9.500 | 0.185 | 0.185 | 0.000 | 0 | 0.185 | |
| CPUJN7 | 24/10/2013 | Put | 9.750 | 0.230 | 0.230 | 0.000 | 0 | 0.230 | |
| CPUJJ7 | 24/10/2013 | Put | 10.000 | 0.300 | 0.300 | 0.000 | 0 | 0.300 | |
| CPUK27 | 24/10/2013 | Put | 10.250 | 0.375 | 0.375 | 0.000 | 0 | 0.375 | |
| CPUJP7 | 24/10/2013 | Put | 10.500 | 0.475 | 0.475 | 0.000 | 0 | 0.475 | |
| CPUJB7 | 24/10/2013 | Put | 10.750 | 0.585 | 0.585 | 0.000 | 0 | 0.585 | |
| CPUJZ7 | 24/10/2013 | Put | 11.000 | 0.730 | 0.730 | 0.000 | 0 | 0.730 | |
| CPUK47 | 24/10/2013 | Put | 11.250 | 0.870 | 0.870 | 0.000 | 0 | 0.870 | |
| CPUJH7 | 24/10/2013 | Put | 11.500 | 1.000 | 1.000 | 0.000 | 0 | 1.000 | |
| CPUJD7 | 24/10/2013 | Put | 11.750 | 1.195 | 1.195 | 0.000 | 0 | 1.195 | |
| CPUKB7 | 24/10/2013 | Put | 12.000 | 1.385 | 1.385 | 0.000 | 0 | 1.385 | |
| CPUKD7 | 24/10/2013 | Put | 12.250 | 1.560 | 1.560 | 0.000 | 0 | 1.560 | |
| CPUKJ7 | 24/10/2013 | Put | 12.500 | 1.785 | 1.785 | 0.000 | 0 | 1.785 | |
| CPUKL7 | 24/10/2013 | Put | 12.750 | 2.005 | 2.005 | 0.000 | 0 | 2.005 | |
| CPUIF9 | 19/12/2013 | Put | 5.500 | 0.005 | 0.005 | 0.000 | 0 | 0.005 | |
| CPUI49 | 19/12/2013 | Put | 6.000 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| CPUI89 | 19/12/2013 | Put | 6.500 | 0.025 | 0.025 | 0.000 | 50 | 0.025 | |
| CPUP88 | 19/12/2013 | Put | 7.000 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| CPUWC9 | 19/12/2013 | Put | 7.250 | 0.040 | 0.040 | 0.000 | 30 | 0.040 | |
| CPUGZ9 | 19/12/2013 | Put | 7.500 | 0.045 | 0.045 | 0.000 | 20 | 0.045 | |
| CPUW89 | 19/12/2013 | Put | 7.750 | 0.055 | 0.055 | 0.000 | 0 | 0.055 | |
| CPUI69 | 19/12/2013 | Put | 8.000 | 0.080 | 0.080 | 0.000 | 30 | 0.080 | |
| CPUWE9 | 19/12/2013 | Put | 8.250 | 0.095 | 0.095 | 0.000 | 0 | 0.095 | |
| CPUI29 | 19/12/2013 | Put | 8.500 | 0.120 | 0.120 | 0.000 | 20 | 0.120 | |
| CPUW69 | 19/12/2013 | Put | 8.750 | 0.155 | 0.155 | 0.000 | 30 | 0.155 | |
| CPUI38 | 19/12/2013 | Put | 9.000 | 0.190 | 0.190 | 0.000 | 269 | 0.190 | |
| CPUWG9 | 19/12/2013 | Put | 9.250 | 0.235 | 0.235 | 0.000 | 50 | 0.235 | |
| CPUGX9 | 19/12/2013 | Put | 9.500 | 0.280 | 0.280 | 0.000 | 315 | 0.280 | |
| CPUW49 | 19/12/2013 | Put | 9.750 | 0.340 | 0.340 | 0.000 | 22 | 0.340 | |
| CPUI48 | 19/12/2013 | Put | 10.000 | 0.405 | 0.405 | 0.000 | 310 | 0.405 | |
| CPUWI9 | 19/12/2013 | Put | 10.250 | 0.485 | 0.485 | 0.000 | 63 | 0.485 | |
| CPUQ29 | 19/12/2013 | Put | 10.500 | 0.575 | 0.575 | 0.000 | 65 | 0.575 | |
| CPUWA9 | 19/12/2013 | Put | 10.750 | 0.685 | 0.685 | 0.000 | 0 | 0.685 | |
| CPUI78 | 19/12/2013 | Put | 11.000 | 0.810 | 0.810 | 0.000 | 0 | 0.810 | |
| CPUYB9 | 19/12/2013 | Put | 11.250 | 1.090 | 1.090 | 0.000 | 0 | 1.090 | |
| CPUZ59 | 19/12/2013 | Put | 11.500 | 1.250 | 1.250 | 0.000 | 0 | 1.250 | |
| CPUZV9 | 19/12/2013 | Put | 11.750 | 1.415 | 1.415 | 0.000 | 27 | 1.415 | |
| CPUI88 | 19/12/2013 | Put | 12.000 | 1.590 | 1.590 | 0.000 | 24 | 1.590 | |
| CPUD57 | 19/12/2013 | Put | 12.250 | 1.775 | 1.775 | 0.000 | 0 | 1.775 | |
| CPUFM7 | 19/12/2013 | Put | 12.500 | 1.970 | 1.970 | 0.000 | 0 | 1.970 | |
| CPUGP7 | 19/12/2013 | Put | 12.750 | 2.165 | 2.165 | 0.000 | 0 | 2.165 | |
| CPUIH9 | 27/03/2014 | Put | 5.500 | 0.006 | 0.006 | 0.000 | 0 | 0.006 | |
| CPUIX9 | 27/03/2014 | Put | 6.000 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| CPUIJ9 | 27/03/2014 | Put | 6.500 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| CPUIR9 | 27/03/2014 | Put | 7.000 | 0.035 | 0.035 | 0.000 | 0 | 0.035 | |
| CPUIN9 | 27/03/2014 | Put | 7.500 | 0.070 | 0.070 | 0.000 | 0 | 0.070 | |
| CPUJ77 | 27/03/2014 | Put | 7.750 | 0.090 | 0.090 | 0.000 | 0 | 0.090 | |
| CPUIT9 | 27/03/2014 | Put | 8.000 | 0.105 | 0.105 | 0.000 | 0 | 0.105 | |
| CPUI67 | 27/03/2014 | Put | 8.250 | 0.140 | 0.140 | 0.000 | 0 | 0.140 | |
| CPUIL9 | 27/03/2014 | Put | 8.500 | 0.175 | 0.175 | 0.000 | 0 | 0.175 | |
| CPUGX7 | 27/03/2014 | Put | 8.750 | 0.215 | 0.215 | 0.000 | 0 | 0.215 | |
| CPUIP9 | 27/03/2014 | Put | 9.000 | 0.240 | 0.240 | 0.000 | 0 | 0.240 | |
| CPUI87 | 27/03/2014 | Put | 9.250 | 0.295 | 0.295 | 0.000 | 0 | 0.295 | |
| CPUIV9 | 27/03/2014 | Put | 9.500 | 0.365 | 0.365 | 0.000 | 0 | 0.365 | |
| CPUGZ7 | 27/03/2014 | Put | 9.750 | 0.440 | 0.440 | 0.000 | 10 | 0.440 | |
| CPUJY9 | 27/03/2014 | Put | 10.000 | 0.530 | 0.530 | 0.000 | 0 | 0.530 | |
| CPUIH7 | 27/03/2014 | Put | 10.250 | 0.630 | 0.630 | 0.000 | 0 | 0.630 | |
| CPUQ49 | 27/03/2014 | Put | 10.500 | 0.735 | 0.735 | 0.000 | 10 | 0.735 | |
| CPUI27 | 27/03/2014 | Put | 10.750 | 0.860 | 0.860 | 0.000 | 0 | 0.860 | |
| CPUS79 | 27/03/2014 | Put | 11.000 | 0.990 | 0.990 | 0.000 | 0 | 0.990 | |
| CPUIF7 | 27/03/2014 | Put | 11.250 | 1.130 | 1.130 | 0.000 | 0 | 1.130 | |
| CPUYD9 | 27/03/2014 | Put | 11.500 | 1.285 | 1.285 | 0.000 | 0 | 1.285 | |
| CPUI47 | 27/03/2014 | Put | 11.750 | 1.450 | 1.450 | 0.000 | 0 | 1.450 | |
| CPUZ79 | 27/03/2014 | Put | 12.000 | 1.620 | 1.620 | 0.000 | 0 | 1.620 | |
| CPUKF7 | 27/03/2014 | Put | 12.250 | 1.805 | 1.805 | 0.000 | 0 | 1.805 | |
| CPUD77 | 27/03/2014 | Put | 12.500 | 1.990 | 1.990 | 0.000 | 0 | 1.990 | |
| CPUKN7 | 27/03/2014 | Put | 12.750 | 2.190 | 2.190 | 0.000 | 0 | 2.190 | |
| CPUFO7 | 27/03/2014 | Put | 13.000 | 2.390 | 2.390 | 0.000 | 0 | 2.390 | |
| CPUJA9 | 26/06/2014 | Put | 5.500 | 0.004 | 0.004 | 0.000 | 0 | 0.004 | |
| CPUJ29 | 26/06/2014 | Put | 6.000 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| CPUJ89 | 26/06/2014 | Put | 6.500 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| CPUJE9 | 26/06/2014 | Put | 7.000 | 0.050 | 0.050 | 0.000 | 0 | 0.050 | |
| CPUJ49 | 26/06/2014 | Put | 7.500 | 0.095 | 0.095 | 0.000 | 100 | 0.095 | |
| CPUJG9 | 26/06/2014 | Put | 8.000 | 0.160 | 0.160 | 0.000 | 0 | 0.160 | |
| CPUJ69 | 26/06/2014 | Put | 8.500 | 0.250 | 0.250 | 0.000 | 0 | 0.250 | |
| CPUIZ9 | 26/06/2014 | Put | 9.000 | 0.375 | 0.375 | 0.000 | 0 | 0.375 | |
| CPUJC9 | 26/06/2014 | Put | 9.500 | 0.535 | 0.535 | 0.000 | 0 | 0.535 | |
| CPUK19 | 26/06/2014 | Put | 10.000 | 0.730 | 0.730 | 0.000 | 0 | 0.730 | |
| CPUQ69 | 26/06/2014 | Put | 10.500 | 0.965 | 0.965 | 0.000 | 0 | 0.965 | |
| CPUS99 | 26/06/2014 | Put | 11.000 | 1.230 | 1.230 | 0.000 | 0 | 1.230 | |
| CPUYF9 | 26/06/2014 | Put | 11.500 | 1.535 | 1.535 | 0.000 | 0 | 1.535 | |
| CPUZ99 | 26/06/2014 | Put | 12.000 | 1.860 | 1.860 | 0.000 | 0 | 1.860 | |
| CPUD97 | 26/06/2014 | Put | 12.500 | 2.215 | 2.215 | 0.000 | 0 | 2.215 | |
| CPUFQ7 | 26/06/2014 | Put | 13.000 | 2.595 | 2.595 | 0.000 | 0 | 2.595 | |
| CPUT29 | 25/09/2014 | Put | 6.500 | 0.007 | 0.007 | 0.000 | 0 | 0.007 | |
| CPUT49 | 25/09/2014 | Put | 7.000 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| CPUSZ9 | 25/09/2014 | Put | 7.500 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| CPUT89 | 25/09/2014 | Put | 8.000 | 0.080 | 0.080 | 0.000 | 0 | 0.080 | |
| CPUSV9 | 25/09/2014 | Put | 8.500 | 0.150 | 0.150 | 0.000 | 0 | 0.150 | |
| CPUSX9 | 25/09/2014 | Put | 9.000 | 0.245 | 0.245 | 0.000 | 0 | 0.245 | |
| CPUTC9 | 25/09/2014 | Put | 9.500 | 0.380 | 0.380 | 0.000 | 0 | 0.380 | |
| CPUT69 | 25/09/2014 | Put | 10.000 | 0.560 | 0.560 | 0.000 | 0 | 0.560 | |
| CPUTA9 | 25/09/2014 | Put | 10.500 | 0.780 | 0.780 | 0.000 | 0 | 0.780 | |
| CPUTV9 | 25/09/2014 | Put | 11.000 | 1.045 | 1.045 | 0.000 | 0 | 1.045 | |
| CPUYH9 | 25/09/2014 | Put | 11.500 | 1.345 | 1.345 | 0.000 | 0 | 1.345 | |
| CPUZB9 | 25/09/2014 | Put | 12.000 | 1.680 | 1.680 | 0.000 | 0 | 1.680 | |
| CPUDL7 | 25/09/2014 | Put | 12.500 | 2.045 | 2.045 | 0.000 | 0 | 2.045 | |
| CPUFS7 | 25/09/2014 | Put | 13.000 | 2.435 | 2.435 | 0.000 | 0 | 2.435 | |
| CPUJO9 | 18/12/2014 | Put | 5.500 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| CPUJI9 | 18/12/2014 | Put | 6.000 | 0.005 | 0.005 | 0.000 | 0 | 0.005 | |
| CPUJS9 | 18/12/2014 | Put | 6.500 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| CPUPL8 | 18/12/2014 | Put | 7.000 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| CPUJQ9 | 18/12/2014 | Put | 7.500 | 0.065 | 0.065 | 0.000 | 0 | 0.065 | |
| CPUIN8 | 18/12/2014 | Put | 8.000 | 0.120 | 0.120 | 0.000 | 0 | 0.120 | |
| CPUJK9 | 18/12/2014 | Put | 8.500 | 0.195 | 0.195 | 0.000 | 0 | 0.195 | |
| CPUIG8 | 18/12/2014 | Put | 9.000 | 0.310 | 0.310 | 0.000 | 0 | 0.310 | |
| CPUJM9 | 18/12/2014 | Put | 9.500 | 0.460 | 0.460 | 0.000 | 0 | 0.460 | |
| CPUIH8 | 18/12/2014 | Put | 10.000 | 0.645 | 0.645 | 0.000 | 20 | 0.645 | |
| CPUQ89 | 18/12/2014 | Put | 10.500 | 0.870 | 0.870 | 0.000 | 0 | 0.870 | |
| CPUIK8 | 18/12/2014 | Put | 11.000 | 1.135 | 1.135 | 0.000 | 0 | 1.135 | |
| CPUYJ9 | 18/12/2014 | Put | 11.500 | 1.430 | 1.430 | 0.000 | 0 | 1.430 | |
| CPUIL8 | 18/12/2014 | Put | 12.000 | 1.760 | 1.760 | 0.000 | 0 | 1.760 | |
| CPUDN7 | 18/12/2014 | Put | 12.500 | 2.120 | 2.120 | 0.000 | 0 | 2.120 | |
| CPUFU7 | 18/12/2014 | Put | 13.000 | 2.505 | 2.505 | 0.000 | 0 | 2.505 | |
| CPUJ97 | 26/03/2015 | Put | 7.500 | 0.125 | 0.125 | 0.000 | 0 | 0.125 | |
| CPUIP7 | 26/03/2015 | Put | 8.000 | 0.205 | 0.205 | 0.000 | 0 | 0.205 | |
| CPUIR7 | 26/03/2015 | Put | 8.500 | 0.310 | 0.310 | 0.000 | 0 | 0.310 | |
| CPUIX7 | 26/03/2015 | Put | 9.000 | 0.445 | 0.445 | 0.000 | 0 | 0.445 | |
| CPUIL7 | 26/03/2015 | Put | 9.500 | 0.615 | 0.615 | 0.000 | 0 | 0.615 | |
| CPUIZ7 | 26/03/2015 | Put | 10.000 | 0.820 | 0.820 | 0.000 | 0 | 0.820 | |
| CPUIJ7 | 26/03/2015 | Put | 10.500 | 1.055 | 1.055 | 0.000 | 0 | 1.055 | |
| CPUIT7 | 26/03/2015 | Put | 11.000 | 1.320 | 1.320 | 0.000 | 0 | 1.320 | |
| CPUIN7 | 26/03/2015 | Put | 11.500 | 1.615 | 1.615 | 0.000 | 0 | 1.615 | |
| CPUIV7 | 26/03/2015 | Put | 12.000 | 1.940 | 1.940 | 0.000 | 0 | 1.940 | |
| CPUKH7 | 26/03/2015 | Put | 12.500 | 2.290 | 2.290 | 0.000 | 0 | 2.290 | |
| CPUKP7 | 26/03/2015 | Put | 13.000 | 2.655 | 2.655 | 0.000 | 0 | 2.655 | |
| CPUL69 | 25/06/2015 | Put | 5.500 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| CPULI9 | 25/06/2015 | Put | 6.000 | 0.045 | 0.045 | 0.000 | 0 | 0.045 | |
| CPUL89 | 25/06/2015 | Put | 6.500 | 0.080 | 0.080 | 0.000 | 0 | 0.080 | |
| CPULG9 | 25/06/2015 | Put | 7.000 | 0.135 | 0.135 | 0.000 | 0 | 0.135 | |
| CPULE9 | 25/06/2015 | Put | 7.500 | 0.210 | 0.210 | 0.000 | 0 | 0.210 | |
| CPULM9 | 25/06/2015 | Put | 8.000 | 0.310 | 0.310 | 0.000 | 0 | 0.310 | |
| CPULC9 | 25/06/2015 | Put | 8.500 | 0.440 | 0.440 | 0.000 | 0 | 0.440 | |
| CPULA9 | 25/06/2015 | Put | 9.000 | 0.595 | 0.595 | 0.000 | 0 | 0.595 | |
| CPULK9 | 25/06/2015 | Put | 9.500 | 0.780 | 0.780 | 0.000 | 0 | 0.780 | |
| CPUNO9 | 25/06/2015 | Put | 10.000 | 1.000 | 1.000 | 0.000 | 0 | 1.000 | |
| CPUQA9 | 25/06/2015 | Put | 10.500 | 1.240 | 1.240 | 0.000 | 0 | 1.240 | |
| CPUSB9 | 25/06/2015 | Put | 11.000 | 1.505 | 1.505 | 0.000 | 0 | 1.505 | |
| CPUYL9 | 25/06/2015 | Put | 11.500 | 1.805 | 1.805 | 0.000 | 0 | 1.805 | |
| CPUZD9 | 25/06/2015 | Put | 12.000 | 2.120 | 2.120 | 0.000 | 0 | 2.120 | |
| CPUDP7 | 25/06/2015 | Put | 12.500 | 2.455 | 2.455 | 0.000 | 0 | 2.455 | |
| CPUFW7 | 25/06/2015 | Put | 13.000 | 2.820 | 2.820 | 0.000 | 0 | 2.820 | |
| CPUWU9 | 17/12/2015 | Put | 7.000 | 0.050 | 0.050 | 0.000 | 0 | 0.050 | |
| CPUWW9 | 17/12/2015 | Put | 7.500 | 0.095 | 0.095 | 0.000 | 0 | 0.095 | |
| CPUX19 | 17/12/2015 | Put | 8.000 | 0.160 | 0.160 | 0.000 | 0 | 0.160 | |
| CPUWS9 | 17/12/2015 | Put | 8.500 | 0.255 | 0.255 | 0.000 | 0 | 0.255 | |
| CPUWY9 | 17/12/2015 | Put | 9.000 | 0.375 | 0.375 | 0.000 | 0 | 0.375 | |
| CPUWO9 | 17/12/2015 | Put | 9.500 | 0.535 | 0.535 | 0.000 | 0 | 0.535 | |
| CPUWM9 | 17/12/2015 | Put | 10.000 | 0.730 | 0.730 | 0.000 | 0 | 0.730 | |
| CPUWQ9 | 17/12/2015 | Put | 10.500 | 0.960 | 0.960 | 0.000 | 0 | 0.960 | |
| CPUWK9 | 17/12/2015 | Put | 11.000 | 1.220 | 1.220 | 0.000 | 0 | 1.220 | |
| CPUYN9 | 17/12/2015 | Put | 11.500 | 1.515 | 1.515 | 0.000 | 0 | 1.515 | |
| CPUZF9 | 17/12/2015 | Put | 12.000 | 1.835 | 1.835 | 0.000 | 0 | 1.835 | |
| CPUDR7 | 17/12/2015 | Put | 12.500 | 2.175 | 2.175 | 0.000 | 0 | 2.175 | |
| CPUFY7 | 17/12/2015 | Put | 13.000 | 2.545 | 2.545 | 0.000 | 0 | 2.545 |
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.
Sponsored links
Home | Contact us | FAQs | Sitemap | Glossary
Terms of use | Privacy Statement | Accessibility Statement
© 2013 ASX Limited ABN 98 008 624 691