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 12.420 Down -0.090 12.410 12.500 12.520 12.700 12.410 2,302,719 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUIY8 29/05/2014 Call 0.010 12.450 12.450 0.000   0 12.450
CPUZQ7 29/05/2014 Call 8.750 3.695 3.695 0.000   0 3.695
CPUZR7 29/05/2014 Put 8.750 0.000 0.000 0.000   0 0.000
CPUZO7 29/05/2014 Call 9.000 3.445 3.445 0.000   55 3.445
CPUZP7 29/05/2014 Put 9.000 0.000 0.000 0.000   0 0.000
CPUYR7 29/05/2014 Call 9.250 3.195 3.195 0.000   0 3.195
CPUYS7 29/05/2014 Put 9.250 0.000 0.000 0.000   0 0.000
CPUZF7 29/05/2014 Call 9.500 2.945 2.945 0.000   0 2.945
CPUZG7 29/05/2014 Put 9.500 0.001 0.001 0.000   0 0.001
CPUYP7 29/05/2014 Call 9.750 2.700 2.700 0.000   0 2.700
CPUYQ7 29/05/2014 Put 9.750 0.002 0.002 0.000   0 0.002
CPUYX7 29/05/2014 Call 10.000 2.450 2.450 0.000   0 2.450
CPUYZ7 29/05/2014 Put 10.000 0.004 0.004 0.000   0 0.004
CPUZD7 29/05/2014 Call 10.250 2.200 2.200 0.000   0 2.200
CPUZE7 29/05/2014 Put 10.250 0.007 0.007 0.000   0 0.007
CPUZ97 29/05/2014 Call 10.500 1.955 1.955 0.000   0 1.955
CPUZA7 29/05/2014 Put 10.500 0.010 0.010 0.000   40 0.010
CPUYT7 29/05/2014 Call 10.750 1.710 1.710 0.000   0 1.710
CPUYU7 29/05/2014 Put 10.750 0.015 0.015 0.000   700 0.015
CPUZ17 29/05/2014 Call 11.000 1.465 1.465 0.000   10 1.465
CPUZ27 29/05/2014 Put 11.000 0.020 0.020 0.000   474 0.020
CPUZB7 29/05/2014 Call 11.250 1.225 1.225 0.000   0 1.225
CPUZC7 29/05/2014 Put 11.250 0.030 0.030 0.000   155 0.030
CPUZ37 29/05/2014 Call 11.500 0.990 0.990 0.000   0 0.990
CPUZ47 29/05/2014 Put 11.500 0.050 0.050 0.040 400 821 0.050
CPUYV7 29/05/2014 Call 11.750 0.765 0.765 0.000   184 0.765
CPUYW7 29/05/2014 Put 11.750 0.075 0.075 0.000   660 0.075
CPUYN7 29/05/2014 Call 12.000 0.560 0.560 0.000   494 0.560
CPUYO7 29/05/2014 Put 12.000 0.115 0.115 0.000   575 0.115
CPUZH7 29/05/2014 Call 12.250 0.380 0.380 0.000   800 0.380
CPUZI7 29/05/2014 Put 12.250 0.190 0.190 0.000   235 0.190
CPUZ57 29/05/2014 Call 12.500 0.235 0.235 0.000   405 0.235
CPUZ67 29/05/2014 Put 12.500 0.295 0.295 0.230 35 128 0.295
CPUZ77 29/05/2014 Call 12.750 0.135 0.135 0.130 110 581 0.135
CPUZ87 29/05/2014 Put 12.750 0.440 0.440 0.000   0 0.440
CPUC88 29/05/2014 Call 13.000 0.075 0.075 0.000   87 0.075
CPUC98 29/05/2014 Put 13.000 0.630 0.630 0.000   0 0.630
CPUDK8 29/05/2014 Call 13.250 0.040 0.040 0.000   2,400 0.040
CPUDL8 29/05/2014 Put 13.250 0.845 0.845 0.000   0 0.845
CPUFF8 29/05/2014 Call 13.500 0.020 0.020 0.000   0 0.020
CPUFG8 29/05/2014 Put 13.500 1.085 1.085 0.000   0 1.085
CPUG48 29/05/2014 Call 13.750 0.010 0.010 0.000   0 0.010
CPUG58 29/05/2014 Put 13.750 1.330 1.330 0.000   0 1.330
CPUJ68 29/05/2014 Call 14.000 0.006 0.006 0.000   0 0.006
CPUJ78 29/05/2014 Put 14.000 1.580 1.580 0.000   0 1.580
CPUJQ8 29/05/2014 Call 14.250 0.003 0.003 0.000   0 0.003
CPUJR8 29/05/2014 Put 14.250 1.830 1.830 0.000   0 1.830
CPUPM7 26/06/2014 Call 0.010 12.480 12.480 0.000   0 12.480
CPUJ99 26/06/2014 Call 5.500 6.945 6.945 0.000   0 6.945
CPUJA9 26/06/2014 Put 5.500 0.000 0.000 0.000   0 0.000
CPUJ19 26/06/2014 Call 6.000 6.450 6.450 0.000   0 6.450
CPUJ29 26/06/2014 Put 6.000 0.000 0.000 0.000   0 0.000
CPUJ79 26/06/2014 Call 6.500 5.950 5.950 0.000   0 5.950
CPUJ89 26/06/2014 Put 6.500 0.000 0.000 0.000   0 0.000
CPUJD9 26/06/2014 Call 7.000 5.455 5.455 0.000   0 5.455
CPUJE9 26/06/2014 Put 7.000 0.000 0.000 0.000   0 0.000
CPUJ39 26/06/2014 Call 7.500 4.955 4.955 0.000   0 4.955
CPUJ49 26/06/2014 Put 7.500 0.000 0.000 0.000   100 0.000
CPUT47 26/06/2014 Call 7.510 4.945 4.945 0.000   0 4.945
CPUT37 26/06/2014 Put 7.510 0.000 0.000 0.000   0 0.000
CPUTZ7 26/06/2014 Call 7.750 4.710 4.710 0.000   0 4.710
CPUU17 26/06/2014 Put 7.750 0.000 0.000 0.000   0 0.000
CPUT57 26/06/2014 Call 7.760 4.700 4.700 0.000   0 4.700
CPUT67 26/06/2014 Put 7.760 0.000 0.000 0.000   0 0.000
CPUJF9 26/06/2014 Call 8.000 4.460 4.460 0.000   0 4.460
CPUJG9 26/06/2014 Put 8.000 0.000 0.000 0.000   15 0.000
CPUT87 26/06/2014 Call 8.010 4.450 4.450 0.000   0 4.450
CPUT77 26/06/2014 Put 8.010 0.000 0.000 0.000   0 0.000
CPUQ47 26/06/2014 Call 8.250 4.210 4.210 0.000   0 4.210
CPUQ57 26/06/2014 Put 8.250 0.000 0.000 0.000   0 0.000
CPUT97 26/06/2014 Call 8.260 4.200 4.200 0.000   0 4.200
CPUTA7 26/06/2014 Put 8.260 0.000 0.000 0.000   0 0.000
CPUJ59 26/06/2014 Call 8.500 3.960 3.960 0.000   0 3.960
CPUJ69 26/06/2014 Put 8.500 0.001 0.001 0.000   0 0.001
CPUTC7 26/06/2014 Call 8.510 3.950 3.950 0.000   0 3.950
CPUTB7 26/06/2014 Put 8.510 0.001 0.001 0.000   0 0.001
CPUNP7 26/06/2014 Call 8.750 3.715 3.715 0.000   0 3.715
CPUNQ7 26/06/2014 Put 8.750 0.001 0.001 0.000   10 0.001
CPUTD7 26/06/2014 Call 8.760 3.705 3.705 0.000   0 3.705
CPUTE7 26/06/2014 Put 8.760 0.001 0.001 0.000   0 0.001
CPUIY9 26/06/2014 Call 9.000 3.465 3.465 0.000   0 3.465
CPUIZ9 26/06/2014 Put 9.000 0.003 0.003 0.000   0 0.003
CPUTG7 26/06/2014 Call 9.010 3.455 3.455 0.000   280 3.455
CPUTF7 26/06/2014 Put 9.010 0.003 0.003 0.000   0 0.003
CPUN77 26/06/2014 Call 9.250 3.215 3.215 0.000   0 3.215
CPUN87 26/06/2014 Put 9.250 0.004 0.004 0.000   20 0.004
CPUJB9 26/06/2014 Call 9.500 2.970 2.970 0.000   0 2.970
CPUJC9 26/06/2014 Put 9.500 0.007 0.007 0.000   20 0.007
CPUNR7 26/06/2014 Call 9.750 2.720 2.720 0.000   0 2.720
CPUNS7 26/06/2014 Put 9.750 0.010 0.010 0.000   20 0.010
CPUJZ9 26/06/2014 Call 10.000 2.475 2.475 0.000   20 2.475
CPUK19 26/06/2014 Put 10.000 0.015 0.015 0.000   86 0.015
CPUN97 26/06/2014 Call 10.250 2.230 2.230 0.000   2 2.230
CPUNK7 26/06/2014 Put 10.250 0.020 0.020 0.000   10 0.020
CPUQ59 26/06/2014 Call 10.500 1.985 1.985 0.000   4,782 1.985
CPUQ69 26/06/2014 Put 10.500 0.025 0.025 0.000   15 0.025
CPUNL7 26/06/2014 Call 10.750 1.745 1.745 0.000   10 1.745
CPUNM7 26/06/2014 Put 10.750 0.030 0.030 0.000   503 0.030
CPUS89 26/06/2014 Call 11.000 1.505 1.505 0.000 15 37 1.505
CPUS99 26/06/2014 Put 11.000 0.045 0.045 0.000   360 0.045
CPUN37 26/06/2014 Call 11.250 1.275 1.275 0.000   50 1.275
CPUN47 26/06/2014 Put 11.250 0.060 0.060 0.000   130 0.060
CPUYE9 26/06/2014 Call 11.500 1.055 1.055 0.000   10 1.055
CPUYF9 26/06/2014 Put 11.500 0.090 0.090 0.000   200 0.090
CPUNN7 26/06/2014 Call 11.750 0.845 0.845 0.000   10 0.845
CPUNO7 26/06/2014 Put 11.750 0.130 0.130 0.000   20 0.130
CPUZ89 26/06/2014 Call 12.000 0.655 0.655 0.000   250 0.655
CPUZ99 26/06/2014 Put 12.000 0.185 0.185 0.000   184 0.185
CPUN57 26/06/2014 Call 12.250 0.485 0.485 0.000   54 0.485
CPUN67 26/06/2014 Put 12.250 0.270 0.270 0.000   20 0.270
CPUD87 26/06/2014 Call 12.500 0.345 0.345 0.000 15 396 0.345
CPUD97 26/06/2014 Put 12.500 0.375 0.375 0.000   0 0.375
CPUYF7 26/06/2014 Call 12.750 0.235 0.235 0.000   230 0.235
CPUYG7 26/06/2014 Put 12.750 0.515 0.515 0.000   0 0.515
CPUFP7 26/06/2014 Call 13.000 0.150 0.150 0.000   950 0.150
CPUFQ7 26/06/2014 Put 13.000 0.685 0.685 0.000   22 0.685
CPUDM8 26/06/2014 Call 13.250 0.095 0.095 0.000   114 0.095
CPUDN8 26/06/2014 Put 13.250 0.880 0.880 0.000   0 0.880
CPUL37 26/06/2014 Call 13.500 0.055 0.055 0.000   280 0.055
CPUL47 26/06/2014 Put 13.500 1.100 1.100 0.000   0 1.100
CPUG68 26/06/2014 Call 13.750 0.035 0.035 0.000   7 0.035
CPUG78 26/06/2014 Put 13.750 1.335 1.335 0.000   0 1.335
CPUJ88 26/06/2014 Call 14.000 0.020 0.020 0.000   0 0.020
CPUJ98 26/06/2014 Put 14.000 1.580 1.580 0.000   0 1.580
CPUJS8 26/06/2014 Call 14.250 0.010 0.010 0.000   0 0.010
CPUJT8 26/06/2014 Put 14.250 1.830 1.830 0.000   0 1.830
CPULJ8 24/07/2014 Call 0.010 12.505 12.505 0.000   0 12.505
CPUF48 24/07/2014 Call 9.000 3.490 3.490 0.000   0 3.490
CPUF58 24/07/2014 Put 9.000 0.010 0.010 0.000   50 0.010
CPUF68 24/07/2014 Call 9.250 3.240 3.240 0.000   0 3.240
CPUF78 24/07/2014 Put 9.250 0.015 0.015 0.000   0 0.015
CPUE38 24/07/2014 Call 9.500 2.995 2.995 0.000   0 2.995
CPUE48 24/07/2014 Put 9.500 0.015 0.015 0.000   0 0.015
CPUE58 24/07/2014 Call 9.750 2.750 2.750 0.000   0 2.750
CPUE68 24/07/2014 Put 9.750 0.020 0.020 0.000   70 0.020
CPUE78 24/07/2014 Call 10.000 2.505 2.505 0.000   0 2.505
CPUE88 24/07/2014 Put 10.000 0.020 0.020 0.000   0 0.020
CPUE98 24/07/2014 Call 10.250 2.260 2.260 0.000   0 2.260
CPUEF8 24/07/2014 Put 10.250 0.025 0.025 0.000   0 0.025
CPUEG8 24/07/2014 Call 10.500 2.020 2.020 0.000   150 2.020
CPUEH8 24/07/2014 Put 10.500 0.035 0.035 0.000   88 0.035
CPUEI8 24/07/2014 Call 10.750 1.785 1.785 0.000   10 1.785
CPUEJ8 24/07/2014 Put 10.750 0.050 0.050 0.050 200 200 0.050
CPUEK8 24/07/2014 Call 11.000 1.555 1.555 0.000   0 1.555
CPUEL8 24/07/2014 Put 11.000 0.070 0.070 0.000   0 0.070
CPUEM8 24/07/2014 Call 11.250 1.335 1.335 0.000   0 1.335
CPUEN8 24/07/2014 Put 11.250 0.095 0.095 0.000   10 0.095
CPUEO8 24/07/2014 Call 11.500 1.125 1.125 0.000   0 1.125
CPUEP8 24/07/2014 Put 11.500 0.130 0.130 0.000   0 0.130
CPUEQ8 24/07/2014 Call 11.750 0.925 0.925 0.000   0 0.925
CPUER8 24/07/2014 Put 11.750 0.180 0.180 0.000   119 0.180
CPUES8 24/07/2014 Call 12.000 0.745 0.745 0.000   0 0.745
CPUET8 24/07/2014 Put 12.000 0.245 0.245 0.000   30 0.245
CPUEU8 24/07/2014 Call 12.250 0.580 0.580 0.000   0 0.580
CPUEV8 24/07/2014 Put 12.250 0.330 0.330 0.000   0 0.330
CPUEW8 24/07/2014 Call 12.500 0.440 0.440 0.000   0 0.440
CPUEX8 24/07/2014 Put 12.500 0.440 0.440 0.000   0 0.440
CPUEY8 24/07/2014 Call 12.750 0.320 0.320 0.000   0 0.320
CPUEZ8 24/07/2014 Put 12.750 0.575 0.575 0.000   0 0.575
CPUF18 24/07/2014 Call 13.000 0.225 0.225 0.000   0 0.225
CPUF28 24/07/2014 Put 13.000 0.735 0.735 0.000   0 0.735
CPUFH8 24/07/2014 Call 13.250 0.155 0.155 0.170 4,896 4,896 0.155
CPUFI8 24/07/2014 Put 13.250 0.920 0.920 0.000   0 0.920
CPUFJ8 24/07/2014 Call 13.500 0.105 0.105 0.000   121 0.105
CPUFK8 24/07/2014 Put 13.500 1.125 1.125 0.000   0 1.125
CPUG88 24/07/2014 Call 13.750 0.070 0.070 0.000   301 0.070
CPUG98 24/07/2014 Put 13.750 1.350 1.350 0.000   0 1.350
CPUJA8 24/07/2014 Call 14.000 0.045 0.045 0.000   0 0.045
CPUJB8 24/07/2014 Put 14.000 1.585 1.585 0.000   0 1.585
CPUJU8 24/07/2014 Call 14.250 0.030 0.030 0.000   0 0.030
CPUJV8 24/07/2014 Put 14.250 1.830 1.830 0.000   0 1.830
CPUIZ8 28/08/2014 Call 10.000 2.535 2.535 0.000   0 2.535
CPUJ18 28/08/2014 Put 10.000 0.040 0.040 0.000   0 0.040
CPUGW8 28/08/2014 Call 10.250 2.295 2.295 0.000   0 2.295
CPUGX8 28/08/2014 Put 10.250 0.055 0.055 0.000   0 0.055
CPUI38 28/08/2014 Call 10.500 2.060 2.060 0.000   0 2.060
CPUI48 28/08/2014 Put 10.500 0.075 0.075 0.000   0 0.075
CPUI98 28/08/2014 Call 10.750 1.830 1.830 0.000   0 1.830
CPUIP8 28/08/2014 Put 10.750 0.100 0.100 0.000   0 0.100
CPUGS8 28/08/2014 Call 11.000 1.610 1.610 0.000   0 1.610
CPUGT8 28/08/2014 Put 11.000 0.130 0.130 0.000   0 0.130
CPUGU8 28/08/2014 Call 11.250 1.395 1.395 0.000   41 1.395
CPUGV8 28/08/2014 Put 11.250 0.175 0.175 0.000   0 0.175
CPUI78 28/08/2014 Call 11.500 1.195 1.195 0.000   0 1.195
CPUI88 28/08/2014 Put 11.500 0.230 0.230 0.000   0 0.230
CPUIW8 28/08/2014 Call 11.750 1.005 1.005 0.000   0 1.005
CPUIX8 28/08/2014 Put 11.750 0.295 0.295 0.000   0 0.295
CPUGO8 28/08/2014 Call 12.000 0.830 0.830 0.000   0 0.830
CPUGP8 28/08/2014 Put 12.000 0.380 0.380 0.000   0 0.380
CPUI18 28/08/2014 Call 12.250 0.675 0.675 0.000   0 0.675
CPUI28 28/08/2014 Put 12.250 0.480 0.480 0.000   0 0.480
CPUI58 28/08/2014 Call 12.500 0.540 0.540 0.000   0 0.540
CPUI68 28/08/2014 Put 12.500 0.600 0.600 0.000   0 0.600
CPUIS8 28/08/2014 Call 12.750 0.420 0.420 0.000   0 0.420
CPUIT8 28/08/2014 Put 12.750 0.740 0.740 0.000   0 0.740
CPUIQ8 28/08/2014 Call 13.000 0.325 0.325 0.000   0 0.325
CPUIR8 28/08/2014 Put 13.000 0.900 0.900 0.000   0 0.900
CPUGY8 28/08/2014 Call 13.250 0.245 0.245 0.000   0 0.245
CPUGZ8 28/08/2014 Put 13.250 1.075 1.075 0.000   0 1.075
CPUIU8 28/08/2014 Call 13.500 0.180 0.180 0.000   0 0.180
CPUIV8 28/08/2014 Put 13.500 1.265 1.265 0.000   0 1.265
CPUGQ8 28/08/2014 Call 13.750 0.135 0.135 0.000   0 0.135
CPUGR8 28/08/2014 Put 13.750 1.470 1.470 0.000   0 1.470
CPUJC8 28/08/2014 Call 14.000 0.100 0.100 0.000   195 0.100
CPUJD8 28/08/2014 Put 14.000 1.680 1.680 0.000   0 1.680
CPUJW8 28/08/2014 Call 14.250 0.075 0.075 0.000   0 0.075
CPUJX8 28/08/2014 Put 14.250 1.900 1.900 0.000   0 1.900
CPUW77 25/09/2014 Call 0.010 12.420 12.420 0.000   11,946 12.420
CPUT19 25/09/2014 Call 6.500 5.980 5.980 0.000   0 5.980
CPUT29 25/09/2014 Put 6.500 0.001 0.001 0.000   0 0.001
CPUT39 25/09/2014 Call 7.000 5.485 5.485 0.000   0 5.485
CPUT49 25/09/2014 Put 7.000 0.002 0.002 0.000   0 0.002
CPUSY9 25/09/2014 Call 7.500 4.985 4.985 0.000   0 4.985
CPUSZ9 25/09/2014 Put 7.500 0.006 0.006 0.000   0 0.006
CPUT79 25/09/2014 Call 8.000 4.490 4.490 0.000   0 4.490
CPUT89 25/09/2014 Put 8.000 0.010 0.010 0.000   0 0.010
CPUVA7 25/09/2014 Call 8.250 4.245 4.245 0.000   0 4.245
CPUVB7 25/09/2014 Put 8.250 0.015 0.015 0.000   0 0.015
CPUSU9 25/09/2014 Call 8.500 3.995 3.995 0.000   0 3.995
CPUSV9 25/09/2014 Put 8.500 0.020 0.020 0.000   0 0.020
CPUVE7 25/09/2014 Call 8.750 3.750 3.750 0.000   0 3.750
CPUVF7 25/09/2014 Put 8.750 0.020 0.020 0.000   0 0.020
CPUSW9 25/09/2014 Call 9.000 3.505 3.505 0.000   0 3.505
CPUSX9 25/09/2014 Put 9.000 0.025 0.025 0.000   45 0.025
CPUVM7 25/09/2014 Call 9.250 3.260 3.260 0.000   0 3.260
CPUVN7 25/09/2014 Put 9.250 0.030 0.030 0.000   0 0.030
CPUTB9 25/09/2014 Call 9.500 3.020 3.020 0.000   0 3.020
CPUTC9 25/09/2014 Put 9.500 0.040 0.040 0.000   15 0.040
CPUVC7 25/09/2014 Call 9.750 2.780 2.780 0.000   0 2.780
CPUVD7 25/09/2014 Put 9.750 0.050 0.050 0.000   0 0.050
CPUT59 25/09/2014 Call 10.000 2.545 2.545 0.000   0 2.545
CPUT69 25/09/2014 Put 10.000 0.065 0.065 0.000   20 0.065
CPUVK7 25/09/2014 Call 10.250 2.310 2.310 0.000   0 2.310
CPUVL7 25/09/2014 Put 10.250 0.080 0.080 0.000   10 0.080
CPUT99 25/09/2014 Call 10.500 2.080 2.080 0.000   5 2.080
CPUTA9 25/09/2014 Put 10.500 0.105 0.105 0.000   70 0.105
CPUVG7 25/09/2014 Call 10.750 1.855 1.855 0.000   250 1.855
CPUVH7 25/09/2014 Put 10.750 0.135 0.135 0.000   25 0.135
CPUTU9 25/09/2014 Call 11.000 1.640 1.640 0.000   123 1.640
CPUTV9 25/09/2014 Put 11.000 0.170 0.170 0.000   20 0.170
CPUVI7 25/09/2014 Call 11.250 1.435 1.435 0.000   40 1.435
CPUVJ7 25/09/2014 Put 11.250 0.220 0.220 0.000   0 0.220
CPUYG9 25/09/2014 Call 11.500 1.240 1.240 0.000   0 1.240
CPUYH9 25/09/2014 Put 11.500 0.280 0.280 0.000   15 0.280
CPUW87 25/09/2014 Call 11.750 1.055 1.055 0.000   15 1.055
CPUW97 25/09/2014 Put 11.750 0.355 0.355 0.000   5 0.355
CPUZA9 25/09/2014 Call 12.000 0.885 0.885 0.000   25 0.885
CPUZB9 25/09/2014 Put 12.000 0.440 0.440 0.000   0 0.440
CPUWM7 25/09/2014 Call 12.250 0.730 0.730 0.000   0 0.730
CPUWN7 25/09/2014 Put 12.250 0.545 0.545 0.000   0 0.545
CPUDK7 25/09/2014 Call 12.500 0.595 0.595 0.000   45 0.595
CPUDL7 25/09/2014 Put 12.500 0.665 0.665 0.000   0 0.665
CPUYH7 25/09/2014 Call 12.750 0.475 0.475 0.000   90 0.475
CPUYI7 25/09/2014 Put 12.750 0.800 0.800 0.000   0 0.800
CPUFR7 25/09/2014 Call 13.000 0.375 0.375 0.000   59 0.375
CPUFS7 25/09/2014 Put 13.000 0.950 0.950 0.000   8 0.950
CPUDO8 25/09/2014 Call 13.250 0.290 0.290 0.000   60 0.290
CPUDP8 25/09/2014 Put 13.250 1.120 1.120 0.000   4 1.120
CPUL57 25/09/2014 Call 13.500 0.220 0.220 0.000   51 0.220
CPUL67 25/09/2014 Put 13.500 1.300 1.300 0.000   2 1.300
CPUGK8 25/09/2014 Call 13.750 0.165 0.165 0.000   0 0.165
CPUGL8 25/09/2014 Put 13.750 1.500 1.500 0.000   63 1.500
CPUJE8 25/09/2014 Call 14.000 0.125 0.125 0.000   15 0.125
CPUJF8 25/09/2014 Put 14.000 1.710 1.710 0.000   0 1.710
CPUJY8 25/09/2014 Call 14.250 0.095 0.095 0.000   27 0.095
CPUJZ8 25/09/2014 Put 14.250 1.925 1.925 0.000   0 1.925
CPUKW8 30/10/2014 Call 10.750 1.900 1.900 0.000   0 1.900
CPUKX8 30/10/2014 Put 10.750 0.175 0.175 0.000   0 0.175
CPUKM8 30/10/2014 Call 11.000 1.690 1.690 0.000   0 1.690
CPUKN8 30/10/2014 Put 11.000 0.220 0.220 0.000   0 0.220
CPULD8 30/10/2014 Call 11.250 1.490 1.490 0.000   0 1.490
CPULE8 30/10/2014 Put 11.250 0.275 0.275 0.000   0 0.275
CPUL38 30/10/2014 Call 11.500 1.300 1.300 0.000   0 1.300
CPUL48 30/10/2014 Put 11.500 0.340 0.340 0.000   0 0.340
CPUKU8 30/10/2014 Call 11.750 1.125 1.125 0.000   0 1.125
CPUKV8 30/10/2014 Put 11.750 0.415 0.415 0.000   0 0.415
CPUKO8 30/10/2014 Call 12.000 0.960 0.960 0.000   0 0.960
CPUKP8 30/10/2014 Put 12.000 0.510 0.510 0.000   0 0.510
CPULF8 30/10/2014 Call 12.250 0.815 0.815 0.000   0 0.815
CPULG8 30/10/2014 Put 12.250 0.610 0.610 0.000   0 0.610
CPULB8 30/10/2014 Call 12.500 0.680 0.680 0.720 15 15 0.680
CPULC8 30/10/2014 Put 12.500 0.735 0.735 0.000   0 0.735
CPUKY8 30/10/2014 Call 12.750 0.560 0.560 0.000   0 0.560
CPUKZ8 30/10/2014 Put 12.750 0.870 0.870 0.000   0 0.870
CPUKS8 30/10/2014 Call 13.000 0.455 0.455 0.000   0 0.455
CPUKT8 30/10/2014 Put 13.000 1.015 1.015 0.000   0 1.015
CPUL98 30/10/2014 Call 13.250 0.370 0.370 0.000   0 0.370
CPULA8 30/10/2014 Put 13.250 1.180 1.180 0.000   0 1.180
CPUL58 30/10/2014 Call 13.500 0.295 0.295 0.000   0 0.295
CPUL68 30/10/2014 Put 13.500 1.355 1.355 0.000   0 1.355
CPUL18 30/10/2014 Call 13.750 0.235 0.235 0.000   0 0.235
CPUL28 30/10/2014 Put 13.750 1.545 1.545 0.000   0 1.545
CPUKQ8 30/10/2014 Call 14.000 0.180 0.180 0.230 15 15 0.180
CPUKR8 30/10/2014 Put 14.000 1.745 1.745 0.000   0 1.745
CPUL78 30/10/2014 Call 14.250 0.140 0.140 0.000   0 0.140
CPUL88 30/10/2014 Put 14.250 1.955 1.955 0.000   0 1.955
CPUC78 18/12/2014 Call 0.010 12.500 12.500 0.000   0 12.500
CPUJN9 18/12/2014 Call 5.500 6.975 6.975 0.000   0 6.975
CPUJO9 18/12/2014 Put 5.500 0.000 0.000 0.000   0 0.000
CPUJH9 18/12/2014 Call 6.000 6.475 6.475 0.000   0 6.475
CPUJI9 18/12/2014 Put 6.000 0.001 0.001 0.000   0 0.001
CPUJR9 18/12/2014 Call 6.500 5.980 5.980 0.000   0 5.980
CPUJS9 18/12/2014 Put 6.500 0.003 0.003 0.000   0 0.003
CPUPK8 18/12/2014 Call 7.000 5.485 5.485 0.000   110 5.485
CPUPL8 18/12/2014 Put 7.000 0.007 0.007 0.000   0 0.007
CPUJP9 18/12/2014 Call 7.500 4.995 4.995 0.000   0 4.995
CPUJQ9 18/12/2014 Put 7.500 0.015 0.015 0.000   0 0.015
CPUIO8 18/12/2014 Call 8.000 4.505 4.505 0.000   140 4.505
CPUIN8 18/12/2014 Put 8.000 0.025 0.025 0.000   0 0.025
CPUJJ9 18/12/2014 Call 8.500 4.015 4.015 0.000   0 4.015
CPUJK9 18/12/2014 Put 8.500 0.035 0.035 0.000   0 0.035
CPUIF8 18/12/2014 Call 9.000 3.535 3.535 0.000   0 3.535
CPUIG8 18/12/2014 Put 9.000 0.055 0.055 0.000   0 0.055
CPUB28 18/12/2014 Call 9.250 3.300 3.300 0.000   0 3.300
CPUB38 18/12/2014 Put 9.250 0.070 0.070 0.000   35 0.070
CPUJL9 18/12/2014 Call 9.500 3.065 3.065 0.000   0 3.065
CPUJM9 18/12/2014 Put 9.500 0.085 0.085 0.000   0 0.085
CPUBH8 18/12/2014 Call 9.750 2.830 2.830 0.000   0 2.830
CPUBI8 18/12/2014 Put 9.750 0.105 0.105 0.000   0 0.105
CPUII8 18/12/2014 Call 10.000 2.605 2.605 0.000   30 2.605
CPUIH8 18/12/2014 Put 10.000 0.130 0.130 0.000   1,250 0.130
CPUB48 18/12/2014 Call 10.250 2.385 2.385 0.000   0 2.385
CPUB58 18/12/2014 Put 10.250 0.160 0.160 0.000   15 0.160
CPUQ79 18/12/2014 Call 10.500 2.170 2.170 0.000   0 2.170
CPUQ89 18/12/2014 Put 10.500 0.195 0.195 0.000   0 0.195
CPUBF8 18/12/2014 Call 10.750 1.965 1.965 0.000   0 1.965
CPUBG8 18/12/2014 Put 10.750 0.240 0.240 0.000   74 0.240
CPUIJ8 18/12/2014 Call 11.000 1.765 1.765 0.000   0 1.765
CPUIK8 18/12/2014 Put 11.000 0.290 0.290 0.000   69 0.290
CPUB68 18/12/2014 Call 11.250 1.580 1.580 0.000   0 1.580
CPUB78 18/12/2014 Put 11.250 0.350 0.350 0.000   10 0.350
CPUYI9 18/12/2014 Call 11.500 1.400 1.400 0.000   10 1.400
CPUYJ9 18/12/2014 Put 11.500 0.420 0.420 0.000   8 0.420
CPUBJ8 18/12/2014 Call 11.750 1.235 1.235 0.000   0 1.235
CPUBK8 18/12/2014 Put 11.750 0.505 0.505 0.000   15 0.505
CPUIM8 18/12/2014 Call 12.000 1.080 1.080 0.000   310 1.080
CPUIL8 18/12/2014 Put 12.000 0.595 0.595 0.000   30 0.595
CPUB88 18/12/2014 Call 12.250 0.935 0.935 0.000   40 0.935
CPUB98 18/12/2014 Put 12.250 0.700 0.700 0.000   30 0.700
CPUDM7 18/12/2014 Call 12.500 0.805 0.805 0.000   50 0.805
CPUDN7 18/12/2014 Put 12.500 0.820 0.820 0.000   0 0.820
CPUBL8 18/12/2014 Call 12.750 0.685 0.685 0.000   35 0.685
CPUBM8 18/12/2014 Put 12.750 0.950 0.950 0.000   0 0.950
CPUFT7 18/12/2014 Call 13.000 0.580 0.580 0.000   90 0.580
CPUFU7 18/12/2014 Put 13.000 1.100 1.100 0.000   0 1.100
CPUDQ8 18/12/2014 Call 13.250 0.485 0.485 0.000   60 0.485
CPUDR8 18/12/2014 Put 13.250 1.255 1.255 0.000   27 1.255
CPUL77 18/12/2014 Call 13.500 0.400 0.400 0.000   400 0.400
CPUL87 18/12/2014 Put 13.500 1.425 1.425 0.000   0 1.425
CPUGM8 18/12/2014 Call 13.750 0.335 0.335 0.000   0 0.335
CPUGN8 18/12/2014 Put 13.750 1.610 1.610 0.000   15 1.610
CPUJG8 18/12/2014 Call 14.000 0.270 0.270 0.000   110 0.270
CPUJH8 18/12/2014 Put 14.000 1.800 1.800 0.000   0 1.800
CPUK18 18/12/2014 Call 14.250 0.220 0.220 0.000   73 0.220
CPUK28 18/12/2014 Put 14.250 2.000 2.000 0.000   0 2.000
CPUKH8 26/03/2015 Call 0.010 12.465 12.465 0.000   0 12.465
CPUJ87 26/03/2015 Call 7.500 5.010 5.010 0.000   0 5.010
CPUJ97 26/03/2015 Put 7.500 0.035 0.035 0.000   0 0.035
CPUIO7 26/03/2015 Call 8.000 4.520 4.520 0.000   0 4.520
CPUIP7 26/03/2015 Put 8.000 0.055 0.055 0.000   0 0.055
CPUIQ7 26/03/2015 Call 8.500 4.040 4.040 0.000   0 4.040
CPUIR7 26/03/2015 Put 8.500 0.075 0.075 0.000   0 0.075
CPUIW7 26/03/2015 Call 9.000 3.575 3.575 0.000   0 3.575
CPUIX7 26/03/2015 Put 9.000 0.110 0.110 0.000   25 0.110
CPUIK7 26/03/2015 Call 9.500 3.125 3.125 0.000   0 3.125
CPUIL7 26/03/2015 Put 9.500 0.155 0.155 0.000   0 0.155
CPUIY7 26/03/2015 Call 10.000 2.695 2.695 0.000   0 2.695
CPUIZ7 26/03/2015 Put 10.000 0.225 0.225 0.000   0 0.225
CPUKI8 26/03/2015 Call 10.250 2.485 2.485 0.000   0 2.485
CPUKJ8 26/03/2015 Put 10.250 0.265 0.265 0.000   0 0.265
CPUII7 26/03/2015 Call 10.500 2.285 2.285 0.000   0 2.285
CPUIJ7 26/03/2015 Put 10.500 0.310 0.310 0.000   0 0.310
CPUK78 26/03/2015 Call 10.750 2.090 2.090 0.000   0 2.090
CPUK88 26/03/2015 Put 10.750 0.365 0.365 0.000   0 0.365
CPUIS7 26/03/2015 Call 11.000 1.905 1.905 0.000   0 1.905
CPUIT7 26/03/2015 Put 11.000 0.430 0.430 0.000   25 0.430
CPUKF8 26/03/2015 Call 11.250 1.725 1.725 0.000   0 1.725
CPUKG8 26/03/2015 Put 11.250 0.500 0.500 0.000   0 0.500
CPUIM7 26/03/2015 Call 11.500 1.560 1.560 0.000   0 1.560
CPUIN7 26/03/2015 Put 11.500 0.580 0.580 0.000   0 0.580
CPUK58 26/03/2015 Call 11.750 1.400 1.400 0.000   0 1.400
CPUK68 26/03/2015 Put 11.750 0.670 0.670 0.000   0 0.670
CPUIU7 26/03/2015 Call 12.000 1.250 1.250 0.000   0 1.250
CPUIV7 26/03/2015 Put 12.000 0.770 0.770 0.000   0 0.770
CPUKD8 26/03/2015 Call 12.250 1.110 1.110 0.000   0 1.110
CPUKE8 26/03/2015 Put 12.250 0.880 0.880 0.000   0 0.880
CPUKG7 26/03/2015 Call 12.500 0.980 0.980 0.000   0 0.980
CPUKH7 26/03/2015 Put 12.500 1.000 1.000 0.000   0 1.000
CPUK98 26/03/2015 Call 12.750 0.860 0.860 0.000   0 0.860
CPUKA8 26/03/2015 Put 12.750 1.130 1.130 0.000   0 1.130
CPUKO7 26/03/2015 Call 13.000 0.755 0.755 0.000   0 0.755
CPUKP7 26/03/2015 Put 13.000 1.270 1.270 0.000   0 1.270
CPUKB8 26/03/2015 Call 13.250 0.655 0.655 0.000   0 0.655
CPUKC8 26/03/2015 Put 13.250 1.420 1.420 0.000   0 1.420
CPUL97 26/03/2015 Call 13.500 0.565 0.565 0.000   0 0.565
CPULA7 26/03/2015 Put 13.500 1.580 1.580 0.000   0 1.580
CPUK38 26/03/2015 Call 13.750 0.485 0.485 0.000   0 0.485
CPUK48 26/03/2015 Put 13.750 1.750 1.750 0.000   0 1.750
CPUFL8 26/03/2015 Call 14.000 0.415 0.415 0.000   0 0.415
CPUFM8 26/03/2015 Put 14.000 1.930 1.930 0.000   0 1.930
CPULH8 26/03/2015 Call 14.250 0.355 0.355 0.000   0 0.355
CPULI8 26/03/2015 Put 14.250 2.120 2.120 0.000   0 2.120
CPUJI8 26/03/2015 Call 14.500 0.295 0.295 0.000   0 0.295
CPUJJ8 26/03/2015 Put 14.500 2.320 2.320 0.000   0 2.320
CPUL59 25/06/2015 Call 5.500 6.970 6.970 0.000   0 6.970
CPUL69 25/06/2015 Put 5.500 0.000 0.000 0.000   0 0.000
CPULH9 25/06/2015 Call 6.000 6.475 6.475 0.000   0 6.475
CPULI9 25/06/2015 Put 6.000 0.001 0.001 0.000   0 0.001
CPUL79 25/06/2015 Call 6.500 5.980 5.980 0.000   0 5.980
CPUL89 25/06/2015 Put 6.500 0.004 0.004 0.000   0 0.004
CPULF9 25/06/2015 Call 7.000 5.495 5.495 0.000   0 5.495
CPULG9 25/06/2015 Put 7.000 0.009 0.009 0.000   0 0.009
CPULD9 25/06/2015 Call 7.500 5.020 5.020 0.000   40 5.020
CPULE9 25/06/2015 Put 7.500 0.020 0.020 0.000   200 0.020
CPULL9 25/06/2015 Call 8.000 4.560 4.560 0.000   0 4.560
CPULM9 25/06/2015 Put 8.000 0.040 0.040 0.000   0 0.040
CPULB9 25/06/2015 Call 8.500 4.115 4.115 0.000   0 4.115
CPULC9 25/06/2015 Put 8.500 0.070 0.070 0.000   0 0.070
CPUL99 25/06/2015 Call 9.000 3.690 3.690 0.000   0 3.690
CPULA9 25/06/2015 Put 9.000 0.125 0.125 0.000   0 0.125
CPULJ9 25/06/2015 Call 9.500 3.290 3.290 0.000   0 3.290
CPULK9 25/06/2015 Put 9.500 0.195 0.195 0.000   0 0.195
CPUNN9 25/06/2015 Call 10.000 2.910 2.910 0.000   100 2.910
CPUNO9 25/06/2015 Put 10.000 0.295 0.295 0.000   0 0.295
CPUQ99 25/06/2015 Call 10.500 2.560 2.560 0.000   0 2.560
CPUQA9 25/06/2015 Put 10.500 0.420 0.420 0.000   0 0.420
CPUSA9 25/06/2015 Call 11.000 2.230 2.230 0.000   0 2.230
CPUSB9 25/06/2015 Put 11.000 0.580 0.580 0.000   0 0.580
CPUYK9 25/06/2015 Call 11.500 1.925 1.925 0.000   0 1.925
CPUYL9 25/06/2015 Put 11.500 0.770 0.770 0.000   0 0.770
CPUZC9 25/06/2015 Call 12.000 1.655 1.655 0.000   0 1.655
CPUZD9 25/06/2015 Put 12.000 0.995 0.995 0.000   0 0.995
CPUDO7 25/06/2015 Call 12.500 1.405 1.405 0.000   0 1.405
CPUDP7 25/06/2015 Put 12.500 1.255 1.255 0.000   0 1.255
CPUFV7 25/06/2015 Call 13.000 1.180 1.180 0.000   0 1.180
CPUFW7 25/06/2015 Put 13.000 1.545 1.545 0.000   0 1.545
CPULB7 25/06/2015 Call 13.500 0.985 0.985 0.000   0 0.985
CPULC7 25/06/2015 Put 13.500 1.855 1.855 0.000   0 1.855
CPUFN8 25/06/2015 Call 14.000 0.815 0.815 0.000   0 0.815
CPUFO8 25/06/2015 Put 14.000 2.200 2.200 0.000   0 2.200
CPUJK8 25/06/2015 Call 14.500 0.665 0.665 0.000   0 0.665
CPUJL8 25/06/2015 Put 14.500 2.570 2.570 0.000   0 2.570
CPUW57 24/09/2015 Call 8.000 4.495 4.495 0.000   0 4.495
CPUW67 24/09/2015 Put 8.000 0.020 0.020 0.000   0 0.020
CPUVU7 24/09/2015 Call 8.500 4.010 4.010 0.000   0 4.010
CPUVV7 24/09/2015 Put 8.500 0.045 0.045 0.000   0 0.045
CPUW37 24/09/2015 Call 9.000 3.545 3.545 0.000   0 3.545
CPUW47 24/09/2015 Put 9.000 0.080 0.080 0.000   0 0.080
CPUVO7 24/09/2015 Call 9.500 3.110 3.110 0.000   0 3.110
CPUVP7 24/09/2015 Put 9.500 0.140 0.140 0.000   0 0.140
CPUW17 24/09/2015 Call 10.000 2.700 2.700 0.000   0 2.700
CPUW27 24/09/2015 Put 10.000 0.220 0.220 0.000   0 0.220
CPUVQ7 24/09/2015 Call 10.500 2.325 2.325 0.000   0 2.325
CPUVR7 24/09/2015 Put 10.500 0.335 0.335 0.000   0 0.335
CPUVW7 24/09/2015 Call 11.000 1.980 1.980 0.000   0 1.980
CPUVX7 24/09/2015 Put 11.000 0.480 0.480 0.000   0 0.480
CPUVS7 24/09/2015 Call 11.500 1.670 1.670 0.000   0 1.670
CPUVT7 24/09/2015 Put 11.500 0.655 0.655 0.000   0 0.655
CPUVY7 24/09/2015 Call 12.000 1.395 1.395 0.000   0 1.395
CPUVZ7 24/09/2015 Put 12.000 0.870 0.870 0.000   0 0.870
CPUWE7 24/09/2015 Call 12.500 1.155 1.155 0.000   0 1.155
CPUWF7 24/09/2015 Put 12.500 1.125 1.125 0.000   0 1.125
CPUXR7 24/09/2015 Call 13.000 0.950 0.950 0.000   0 0.950
CPUXS7 24/09/2015 Put 13.000 1.410 1.410 0.000   0 1.410
CPUCF8 24/09/2015 Call 13.500 0.775 0.775 0.000   0 0.775
CPUCG8 24/09/2015 Put 13.500 1.730 1.730 0.000   0 1.730
CPUFP8 24/09/2015 Call 14.000 0.625 0.625 0.000   0 0.625
CPUFQ8 24/09/2015 Put 14.000 2.075 2.075 0.000   0 2.075
CPUKK8 24/09/2015 Call 14.500 0.495 0.495 0.000   0 0.495
CPUKL8 24/09/2015 Put 14.500 2.445 2.445 0.000   0 2.445
CPUWT9 17/12/2015 Call 7.000 5.480 5.480 0.000   0 5.480
CPUWU9 17/12/2015 Put 7.000 0.002 0.002 0.000   0 0.002
CPUWV9 17/12/2015 Call 7.500 4.985 4.985 0.000   0 4.985
CPUWW9 17/12/2015 Put 7.500 0.006 0.006 0.000   0 0.006
CPUWZ9 17/12/2015 Call 8.000 4.485 4.485 0.000   0 4.485
CPUX19 17/12/2015 Put 8.000 0.015 0.015 0.000   0 0.015
CPUWR9 17/12/2015 Call 8.500 3.995 3.995 0.000   0 3.995
CPUWS9 17/12/2015 Put 8.500 0.030 0.030 0.000   0 0.030
CPUWX9 17/12/2015 Call 9.000 3.510 3.510 0.000   0 3.510
CPUWY9 17/12/2015 Put 9.000 0.060 0.060 0.000   0 0.060
CPUWN9 17/12/2015 Call 9.500 3.045 3.045 0.000   0 3.045
CPUWO9 17/12/2015 Put 9.500 0.110 0.110 0.000   0 0.110
CPUWL9 17/12/2015 Call 10.000 2.610 2.610 0.000   0 2.610
CPUWM9 17/12/2015 Put 10.000 0.180 0.180 0.000   0 0.180
CPUWP9 17/12/2015 Call 10.500 2.205 2.205 0.000   0 2.205
CPUWQ9 17/12/2015 Put 10.500 0.285 0.285 0.000   0 0.285
CPUWJ9 17/12/2015 Call 11.000 1.840 1.840 0.000   0 1.840
CPUWK9 17/12/2015 Put 11.000 0.420 0.420 0.000   0 0.420
CPUYM9 17/12/2015 Call 11.500 1.510 1.510 0.000   0 1.510
CPUYN9 17/12/2015 Put 11.500 0.590 0.590 0.000   0 0.590
CPUZE9 17/12/2015 Call 12.000 1.225 1.225 0.000   0 1.225
CPUZF9 17/12/2015 Put 12.000 0.800 0.800 0.000   0 0.800
CPUDQ7 17/12/2015 Call 12.500 0.975 0.975 0.000   0 0.975
CPUDR7 17/12/2015 Put 12.500 1.050 1.050 0.000   0 1.050
CPUFX7 17/12/2015 Call 13.000 0.770 0.770 0.000   0 0.770
CPUFY7 17/12/2015 Put 13.000 1.335 1.335 0.000   0 1.335
CPULD7 17/12/2015 Call 13.500 0.600 0.600 0.000   0 0.600
CPULE7 17/12/2015 Put 13.500 1.655 1.655 0.000   0 1.655
CPUFR8 17/12/2015 Call 14.000 0.460 0.460 0.000   0 0.460
CPUFS8 17/12/2015 Put 14.000 2.005 2.005 0.000   0 2.005
CPUSI7 23/06/2016 Call 7.500 5.050 5.050 0.000   0 5.050
CPUSJ7 23/06/2016 Put 7.500 0.145 0.145 0.000   0 0.145
CPUQ67 23/06/2016 Call 8.000 4.620 4.620 0.000   0 4.620
CPUQ77 23/06/2016 Put 8.000 0.210 0.210 0.000   0 0.210
CPUP87 23/06/2016 Call 8.500 4.220 4.220 0.000   0 4.220
CPUP97 23/06/2016 Put 8.500 0.300 0.300 0.000   0 0.300
CPUNZ7 23/06/2016 Call 9.000 3.845 3.845 0.000   0 3.845
CPUP17 23/06/2016 Put 9.000 0.410 0.410 0.000   0 0.410
CPUPK7 23/06/2016 Call 9.500 3.490 3.490 0.000   0 3.490
CPUPL7 23/06/2016 Put 9.500 0.540 0.540 0.000   0 0.540
CPUNX7 23/06/2016 Call 10.000 3.165 3.165 0.000   0 3.165
CPUNY7 23/06/2016 Put 10.000 0.690 0.690 0.000   0 0.690
CPUP47 23/06/2016 Call 10.500 2.865 2.865 0.000   0 2.865
CPUP57 23/06/2016 Put 10.500 0.870 0.870 0.000   0 0.870
CPUNV7 23/06/2016 Call 11.000 2.580 2.580 0.000   0 2.580
CPUNW7 23/06/2016 Put 11.000 1.065 1.065 0.000   0 1.065
CPUP27 23/06/2016 Call 11.500 2.330 2.330 0.000   0 2.330
CPUP37 23/06/2016 Put 11.500 1.290 1.290 0.000   0 1.290
CPUNT7 23/06/2016 Call 12.000 2.095 2.095 0.000   0 2.095
CPUNU7 23/06/2016 Put 12.000 1.530 1.530 0.000   0 1.530
CPUP67 23/06/2016 Call 12.500 1.885 1.885 0.000   0 1.885
CPUP77 23/06/2016 Put 12.500 1.795 1.795 0.000   0 1.795
CPUXT7 23/06/2016 Call 13.000 1.685 1.685 0.000   0 1.685
CPUXU7 23/06/2016 Put 13.000 2.080 2.080 0.000   0 2.080
CPUCH8 23/06/2016 Call 13.500 1.510 1.510 0.000   0 1.510
CPUCI8 23/06/2016 Put 13.500 2.380 2.380 0.000   0 2.380
CPUFT8 23/06/2016 Call 14.000 1.350 1.350 0.000   0 1.350
CPUFU8 23/06/2016 Put 14.000 2.700 2.700 0.000   0 2.700
CPUBW8 22/12/2016 Call 9.000 3.640 3.640 0.000   0 3.640
CPUBX8 22/12/2016 Put 9.000 0.200 0.200 0.000   0 0.200
CPUC18 22/12/2016 Call 9.500 3.250 3.250 0.000   0 3.250
CPUC28 22/12/2016 Put 9.500 0.295 0.295 0.000   0 0.295
CPUBO8 22/12/2016 Call 10.000 2.890 2.890 0.000   0 2.890
CPUBP8 22/12/2016 Put 10.000 0.410 0.410 0.000   0 0.410
CPUBY8 22/12/2016 Call 10.500 2.555 2.555 0.000   0 2.555
CPUBZ8 22/12/2016 Put 10.500 0.550 0.550 0.000   0 0.550
CPUBQ8 22/12/2016 Call 11.000 2.250 2.250 0.000   0 2.250
CPUBR8 22/12/2016 Put 11.000 0.715 0.715 0.000   0 0.715
CPUC58 22/12/2016 Call 11.500 1.980 1.980 0.000   0 1.980
CPUC68 22/12/2016 Put 11.500 0.910 0.910 0.000   0 0.910
CPUBU8 22/12/2016 Call 12.000 1.730 1.730 0.000   0 1.730
CPUBV8 22/12/2016 Put 12.000 1.135 1.135 0.000   0 1.135
CPUC38 22/12/2016 Call 12.500 1.500 1.500 0.000   0 1.500
CPUC48 22/12/2016 Put 12.500 1.380 1.380 0.000   0 1.380
CPUBS8 22/12/2016 Call 13.000 1.305 1.305 0.000   0 1.305
CPUBT8 22/12/2016 Put 13.000 1.660 1.660 0.000   0 1.660
CPUCJ8 22/12/2016 Call 13.500 1.125 1.125 0.000   0 1.125
CPUCK8 22/12/2016 Put 13.500 1.960 1.960 0.000   0 1.960
CPUFV8 22/12/2016 Call 14.000 0.965 0.965 0.000   0 0.965
CPUFW8 22/12/2016 Put 14.000 2.280 2.280 0.000   0 2.280

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.