Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
CPU 9.940 Up 0.150 9.810 10.000 9.800 10.030 9.800 2,569,286 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CPUVT8 24/09/2015 Call 0.010 9.940 9.940 0.000   12,116 9.940
CPUUU9 24/09/2015 Call 7.500 2.450 2.450 0.000   0 2.450
CPUUV9 24/09/2015 Put 7.500 0.000 0.000 0.000   0 0.000
CPUUS9 24/09/2015 Call 7.750 2.205 2.205 0.000   0 2.205
CPUUT9 24/09/2015 Put 7.750 0.001 0.001 0.000   0 0.001
CPUU69 24/09/2015 Call 8.000 1.960 1.960 0.000   0 1.960
CPUU79 24/09/2015 Put 8.000 0.002 0.002 0.000   0 0.002
CPUT99 24/09/2015 Call 8.250 1.715 1.715 0.000   0 1.715
CPUTA9 24/09/2015 Put 8.250 0.005 0.005 0.000   0 0.005
CPUVU7 24/09/2015 Call 8.500 1.475 1.475 0.000   0 1.475
CPUVV7 24/09/2015 Put 8.500 0.010 0.010 0.000   0 0.010
CPURJ9 24/09/2015 Call 8.750 1.235 1.235 0.000   0 1.235
CPURK9 24/09/2015 Put 8.750 0.025 0.025 0.000   0 0.025
CPUW37 24/09/2015 Call 9.000 1.005 1.005 0.000   0 1.005
CPUW47 24/09/2015 Put 9.000 0.045 0.045 0.000   100 0.045
CPUZJ8 24/09/2015 Call 9.250 0.790 0.790 0.000   0 0.790
CPUZK8 24/09/2015 Put 9.250 0.085 0.085 0.000   385 0.085
CPUVO7 24/09/2015 Call 9.500 0.590 0.590 0.000   0 0.590
CPUVP7 24/09/2015 Put 9.500 0.135 0.135 0.000 10 450 0.135
CPUQB9 24/09/2015 Call 9.510 0.585 0.585 0.000   0 0.585
CPUQC9 24/09/2015 Put 9.510 0.135 0.135 0.000   100 0.135
CPUWL8 24/09/2015 Call 9.750 0.420 0.420 0.000   0 0.420
CPUWM8 24/09/2015 Put 9.750 0.210 0.210 0.000   244 0.210
CPUQE9 24/09/2015 Call 9.760 0.410 0.410 0.000   0 0.410
CPUQD9 24/09/2015 Put 9.760 0.215 0.215 0.000   0 0.215
CPUW17 24/09/2015 Call 10.000 0.275 0.275 0.000 10 340 0.275
CPUW27 24/09/2015 Put 10.000 0.315 0.315 0.000   105 0.315
CPUVU8 24/09/2015 Call 10.250 0.170 0.170 0.000   397 0.170
CPUVV8 24/09/2015 Put 10.250 0.450 0.450 0.000   160 0.450
CPUVQ7 24/09/2015 Call 10.500 0.095 0.095 0.000   1,086 0.095
CPUVR7 24/09/2015 Put 10.500 0.620 0.620 0.000 15 717 0.620
CPUV78 24/09/2015 Call 10.750 0.050 0.050 0.000   87 0.050
CPUV88 24/09/2015 Put 10.750 0.830 0.830 0.000   445 0.830
CPUVW7 24/09/2015 Call 11.000 0.025 0.025 0.000   234 0.025
CPUVX7 24/09/2015 Put 11.000 1.065 1.065 0.000   421 1.065
CPUSY9 24/09/2015 Call 11.010 0.025 0.025 0.000   0 0.025
CPUSZ9 24/09/2015 Put 11.010 1.065 1.065 0.000   0 1.065
CPUV38 24/09/2015 Call 11.250 0.010 0.010 0.000   74 0.010
CPUV48 24/09/2015 Put 11.250 1.310 1.310 0.000   0 1.310
CPUT29 24/09/2015 Call 11.260 0.010 0.010 0.000   0 0.010
CPUT19 24/09/2015 Put 11.260 1.310 1.310 0.000   1,205 1.310
CPUVS7 24/09/2015 Call 11.500 0.005 0.005 0.000   27 0.005
CPUVT7 24/09/2015 Put 11.500 1.560 1.560 0.000   20 1.560
CPUT39 24/09/2015 Call 11.510 0.004 0.004 0.000   0 0.004
CPUT49 24/09/2015 Put 11.510 1.560 1.560 0.000   0 1.560
CPUV98 24/09/2015 Call 11.750 0.002 0.002 0.000   100 0.002
CPUVA8 24/09/2015 Put 11.750 1.810 1.810 0.000   43 1.810
CPUKP9 24/09/2015 Call 11.760 0.002 0.002 0.000   0 0.002
CPUKO9 24/09/2015 Put 11.760 1.810 1.810 0.000   500 1.810
CPUVY7 24/09/2015 Call 12.000 0.001 0.001 0.000   0 0.001
CPUVZ7 24/09/2015 Put 12.000 2.060 2.060 0.340 15 300 2.060
CPUKQ9 24/09/2015 Call 12.010 0.001 0.001 0.000   234 0.001
CPUKR9 24/09/2015 Put 12.010 2.060 2.060 0.000   0 2.060
CPUV18 24/09/2015 Call 12.250 0.000 0.000 0.000   205 0.000
CPUV28 24/09/2015 Put 12.250 2.310 2.310 0.000   0 2.310
CPUKT9 24/09/2015 Call 12.260 0.000 0.000 0.000   28 0.000
CPUKS9 24/09/2015 Put 12.260 2.310 2.310 0.000   0 2.310
CPUWE7 24/09/2015 Call 12.500 0.000 0.000 0.000   116 0.000
CPUWF7 24/09/2015 Put 12.500 2.560 2.560 0.000   15 2.560
CPUV58 24/09/2015 Call 12.750 0.000 0.000 0.000   116 0.000
CPUV68 24/09/2015 Put 12.750 2.810 2.810 0.000   0 2.810
CPUXR7 24/09/2015 Call 13.000 0.000 0.000 0.000   180 0.000
CPUXS7 24/09/2015 Put 13.000 3.060 3.060 0.000   10 3.060
CPUUW8 24/09/2015 Call 13.250 0.000 0.000 0.000   211 0.000
CPUUX8 24/09/2015 Put 13.250 3.310 3.310 0.000   0 3.310
CPUCF8 24/09/2015 Call 13.500 0.000 0.000 0.000   0 0.000
CPUCG8 24/09/2015 Put 13.500 3.560 3.560 0.000   0 3.560
CPUUY8 24/09/2015 Call 13.750 0.000 0.000 0.000   0 0.000
CPUUZ8 24/09/2015 Put 13.750 3.810 3.810 0.000   0 3.810
CPUFP8 24/09/2015 Call 14.000 0.000 0.000 0.000   3,120 0.000
CPUFQ8 24/09/2015 Put 14.000 4.060 4.060 0.000   0 4.060
CPUXO8 24/09/2015 Call 14.250 0.000 0.000 0.000   350 0.000
CPUXP8 24/09/2015 Put 14.250 4.310 4.310 0.000   0 4.310
CPUKK8 24/09/2015 Call 14.500 0.000 0.000 0.000   50 0.000
CPUKL8 24/09/2015 Put 14.500 4.560 4.560 0.000   0 4.560
CPUFX9 24/09/2015 Call 14.750 0.000 0.000 0.000   0 0.000
CPUFY9 24/09/2015 Put 14.750 4.810 4.810 0.000   0 4.810
CPUM48 24/09/2015 Call 15.000 0.000 0.000 0.000   12 0.000
CPUM58 24/09/2015 Put 15.000 5.060 5.060 0.000   0 5.060
CPUI19 24/09/2015 Call 15.500 0.000 0.000 0.000   0 0.000
CPUI29 24/09/2015 Put 15.500 5.560 5.560 0.000   0 5.560
CPUQ69 29/10/2015 Call 0.010 9.960 9.960 0.000   0 9.960
CPUUY9 29/10/2015 Call 7.500 2.480 2.480 0.000   0 2.480
CPUUZ9 29/10/2015 Put 7.500 0.015 0.015 0.000   0 0.015
CPUUW9 29/10/2015 Call 7.750 2.245 2.245 0.000   0 2.245
CPUUX9 29/10/2015 Put 7.750 0.020 0.020 0.000   0 0.020
CPUU89 29/10/2015 Call 8.000 2.010 2.010 0.000   0 2.010
CPUU99 29/10/2015 Put 8.000 0.035 0.035 0.000   0 0.035
CPUTD9 29/10/2015 Call 8.250 1.780 1.780 0.000   0 1.780
CPUTE9 29/10/2015 Put 8.250 0.055 0.055 0.000   0 0.055
CPUTB9 29/10/2015 Call 8.500 1.550 1.550 0.000   0 1.550
CPUTC9 29/10/2015 Put 8.500 0.085 0.085 0.000   100 0.085
CPURN9 29/10/2015 Call 8.750 1.330 1.330 0.000   0 1.330
CPURO9 29/10/2015 Put 8.750 0.115 0.115 0.000   500 0.115
CPURL9 29/10/2015 Call 9.000 1.125 1.125 0.000   15 1.125
CPURM9 29/10/2015 Put 9.000 0.155 0.155 0.000   200 0.155
CPURT9 29/10/2015 Call 9.250 0.930 0.930 0.000   0 0.930
CPURU9 29/10/2015 Put 9.250 0.210 0.210 0.000   45 0.210
CPURR9 29/10/2015 Call 9.500 0.750 0.750 0.000   0 0.750
CPURS9 29/10/2015 Put 9.500 0.280 0.280 0.000   0 0.280
CPURP9 29/10/2015 Call 9.750 0.595 0.595 0.000   0 0.595
CPURQ9 29/10/2015 Put 9.750 0.365 0.365 0.000   0 0.365
CPUNO9 29/10/2015 Call 10.000 0.455 0.455 0.000   500 0.455
CPUNP9 29/10/2015 Put 10.000 0.475 0.475 0.000   55 0.475
CPUN49 29/10/2015 Call 10.250 0.340 0.340 0.000   0 0.340
CPUN59 29/10/2015 Put 10.250 0.605 0.605 0.000   140 0.605
CPUKK9 29/10/2015 Call 10.500 0.245 0.245 0.230 25 175 0.245
CPUKL9 29/10/2015 Put 10.500 0.760 0.760 0.000   0 0.760
CPUKM9 29/10/2015 Call 10.750 0.170 0.170 0.000   1,320 0.170
CPUKN9 29/10/2015 Put 10.750 0.930 0.930 0.000   0 0.930
CPUJW9 29/10/2015 Call 11.000 0.115 0.115 0.000   30 0.115
CPUJX9 29/10/2015 Put 11.000 1.125 1.125 0.000   0 1.125
CPUK59 29/10/2015 Call 11.250 0.075 0.075 0.000   20 0.075
CPUK69 29/10/2015 Put 11.250 1.340 1.340 0.000   0 1.340
CPUJO9 29/10/2015 Call 11.500 0.050 0.050 0.000   5 0.050
CPUJP9 29/10/2015 Put 11.500 1.575 1.575 0.000   35 1.575
CPUJC9 29/10/2015 Call 11.750 0.030 0.030 0.000   0 0.030
CPUJD9 29/10/2015 Put 11.750 1.815 1.815 0.000   0 1.815
CPUJU9 29/10/2015 Call 12.000 0.020 0.020 0.000   0 0.020
CPUJV9 29/10/2015 Put 12.000 2.060 2.060 0.000   0 2.060
CPUK39 29/10/2015 Call 12.250 0.010 0.010 0.000   0 0.010
CPUK49 29/10/2015 Put 12.250 2.310 2.310 0.000   10 2.310
CPUJE9 29/10/2015 Call 12.500 0.007 0.007 0.000   244 0.007
CPUJF9 29/10/2015 Put 12.500 2.560 2.560 0.000   0 2.560
CPUJG9 29/10/2015 Call 12.750 0.004 0.004 0.000   30 0.004
CPUJH9 29/10/2015 Put 12.750 2.810 2.810 0.000   0 2.810
CPUJS9 29/10/2015 Call 13.000 0.002 0.002 0.000   8,189 0.002
CPUJT9 29/10/2015 Put 13.000 3.060 3.060 0.000   0 3.060
CPUK19 29/10/2015 Call 13.250 0.001 0.001 0.000   1,050 0.001
CPUK29 29/10/2015 Put 13.250 3.310 3.310 0.000   0 3.310
CPUJK9 29/10/2015 Call 13.500 0.001 0.001 0.000   0 0.001
CPUJL9 29/10/2015 Put 13.500 3.560 3.560 0.000   0 3.560
CPUJI9 29/10/2015 Call 13.750 0.000 0.000 0.000   0 0.000
CPUJJ9 29/10/2015 Put 13.750 3.810 3.810 0.000   0 3.810
CPUJQ9 29/10/2015 Call 14.000 0.000 0.000 0.000   0 0.000
CPUJR9 29/10/2015 Put 14.000 4.060 4.060 0.000   0 4.060
CPUJY9 29/10/2015 Call 14.250 0.000 0.000 0.000   0 0.000
CPUJZ9 29/10/2015 Put 14.250 4.310 4.310 0.000   0 4.310
CPUJM9 29/10/2015 Call 14.500 0.000 0.000 0.000   0 0.000
CPUJN9 29/10/2015 Put 14.500 4.560 4.560 0.000   0 4.560
CPUKG9 29/10/2015 Call 14.750 0.000 0.000 0.000   0 0.000
CPUKH9 29/10/2015 Put 14.750 4.815 4.815 0.000   0 4.815
CPUWG9 26/11/2015 Call 0.010 9.980 9.980 0.000   0 9.980
CPUV19 26/11/2015 Call 7.500 2.510 2.510 0.000   0 2.510
CPUV29 26/11/2015 Put 7.500 0.020 0.020 0.000   0 0.020
CPUV39 26/11/2015 Call 7.750 2.275 2.275 0.000   0 2.275
CPUV49 26/11/2015 Put 7.750 0.035 0.035 0.000   0 0.035
CPUUA9 26/11/2015 Call 8.000 2.045 2.045 0.000   0 2.045
CPUUB9 26/11/2015 Put 8.000 0.055 0.055 0.000   0 0.055
CPUTF9 26/11/2015 Call 8.250 1.820 1.820 0.000   0 1.820
CPUTG9 26/11/2015 Put 8.250 0.080 0.080 0.000   0 0.080
CPUTH9 26/11/2015 Call 8.500 1.600 1.600 0.000   0 1.600
CPUTI9 26/11/2015 Put 8.500 0.115 0.115 0.000   60 0.115
CPURX9 26/11/2015 Call 8.750 1.390 1.390 0.000   64 1.390
CPURY9 26/11/2015 Put 8.750 0.160 0.160 0.000   75 0.160
CPUQQ9 26/11/2015 Call 9.000 1.195 1.195 0.000   123 1.195
CPUQP9 26/11/2015 Put 9.000 0.210 0.210 0.000   175 0.210
CPUQZ9 26/11/2015 Call 9.010 1.185 1.185 0.000   0 1.185
CPUR19 26/11/2015 Put 9.010 0.215 0.215 0.000   150 0.215
CPUQR9 26/11/2015 Call 9.250 1.010 1.010 0.000   25 1.010
CPUQS9 26/11/2015 Put 9.250 0.275 0.275 0.000   0 0.275
CPUR29 26/11/2015 Call 9.260 1.000 1.000 0.000   0 1.000
CPUR39 26/11/2015 Put 9.260 0.275 0.275 0.000   0 0.275
CPURV9 26/11/2015 Call 9.500 0.840 0.840 0.000   0 0.840
CPURW9 26/11/2015 Put 9.500 0.355 0.355 0.000   172 0.355
CPUQU9 26/11/2015 Call 9.750 0.690 0.690 0.000   0 0.690
CPUQT9 26/11/2015 Put 9.750 0.450 0.450 0.000   97 0.450
CPUQY9 26/11/2015 Call 9.760 0.680 0.680 0.000   0 0.680
CPUQX9 26/11/2015 Put 9.760 0.450 0.450 0.000   0 0.450
CPUNQ9 26/11/2015 Call 10.000 0.550 0.550 0.550 30 30 0.550
CPUNR9 26/11/2015 Put 10.000 0.560 0.560 0.000   0 0.560
CPUQV9 26/11/2015 Call 10.010 0.545 0.545 0.000   0 0.545
CPUQW9 26/11/2015 Put 10.010 0.560 0.560 0.000   0 0.560
CPUN69 26/11/2015 Call 10.250 0.430 0.430 0.000   50 0.430
CPUN79 26/11/2015 Put 10.250 0.690 0.690 0.000   11 0.690
CPUM29 26/11/2015 Call 10.500 0.330 0.330 0.000   22 0.330
CPUM39 26/11/2015 Put 10.500 0.835 0.835 0.000   151 0.835
CPULZ9 26/11/2015 Call 10.750 0.250 0.250 0.000   95 0.250
CPUM19 26/11/2015 Put 10.750 1.005 1.005 0.000   0 1.005
CPUKW9 26/11/2015 Call 11.000 0.185 0.185 0.000   2 0.185
CPUKX9 26/11/2015 Put 11.000 1.190 1.190 0.000   119 1.190
CPUKY9 26/11/2015 Call 11.250 0.135 0.135 0.000   60 0.135
CPUKZ9 26/11/2015 Put 11.250 1.395 1.395 0.000   9 1.395
CPUL19 26/11/2015 Call 11.500 0.095 0.095 0.000   28 0.095
CPUL29 26/11/2015 Put 11.500 1.615 1.615 0.000   0 1.615
CPUL39 26/11/2015 Call 11.750 0.070 0.070 0.000   14 0.070
CPUL49 26/11/2015 Put 11.750 1.840 1.840 0.000   0 1.840
CPUL59 26/11/2015 Call 12.000 0.050 0.050 0.000   50 0.050
CPUL69 26/11/2015 Put 12.000 2.080 2.080 0.000   0 2.080
CPUL79 26/11/2015 Call 12.250 0.035 0.035 0.000   14 0.035
CPUL89 26/11/2015 Put 12.250 2.325 2.325 0.000   0 2.325
CPUL99 26/11/2015 Call 12.500 0.020 0.020 0.000   0 0.020
CPULA9 26/11/2015 Put 12.500 2.570 2.570 0.000   0 2.570
CPULB9 26/11/2015 Call 12.750 0.015 0.015 0.000   0 0.015
CPULC9 26/11/2015 Put 12.750 2.815 2.815 0.000   0 2.815
CPULF9 26/11/2015 Call 13.000 0.010 0.010 0.000   500 0.010
CPULG9 26/11/2015 Put 13.000 3.065 3.065 0.000   0 3.065
CPULH9 26/11/2015 Call 13.250 0.007 0.007 0.000   0 0.007
CPULI9 26/11/2015 Put 13.250 3.315 3.315 0.000   0 3.315
CPULL9 26/11/2015 Call 13.500 0.004 0.004 0.000   1,243 0.004
CPULM9 26/11/2015 Put 13.500 3.560 3.560 0.000   0 3.560
CPULN9 26/11/2015 Call 13.750 0.003 0.003 0.000   0 0.003
CPULO9 26/11/2015 Put 13.750 3.810 3.810 0.000   0 3.810
CPULP9 26/11/2015 Call 14.000 0.002 0.002 0.000   60 0.002
CPULQ9 26/11/2015 Put 14.000 4.060 4.060 0.000   0 4.060
CPULR9 26/11/2015 Call 14.250 0.001 0.001 0.000   0 0.001
CPULS9 26/11/2015 Put 14.250 4.310 4.310 0.000   0 4.310
CPULT9 26/11/2015 Call 14.500 0.001 0.001 0.000   0 0.001
CPULU9 26/11/2015 Put 14.500 4.560 4.560 0.000   0 4.560
CPULX9 26/11/2015 Call 14.750 0.000 0.000 0.000   0 0.000
CPULY9 26/11/2015 Put 14.750 4.810 4.810 0.000   0 4.810
CPUBR9 17/12/2015 Call 0.010 9.990 9.990 0.000   0 9.990
CPUV59 17/12/2015 Call 7.500 2.535 2.535 0.000   0 2.535
CPUV69 17/12/2015 Put 7.500 0.035 0.035 0.000   0 0.035
CPUV79 17/12/2015 Call 7.750 2.300 2.300 0.000   0 2.300
CPUV89 17/12/2015 Put 7.750 0.050 0.050 0.000   0 0.050
CPUUC9 17/12/2015 Call 8.000 2.075 2.075 0.000   0 2.075
CPUUD9 17/12/2015 Put 8.000 0.075 0.075 0.000   0 0.075
CPUTL9 17/12/2015 Call 8.250 1.855 1.855 0.000   0 1.855
CPUTM9 17/12/2015 Put 8.250 0.110 0.110 0.000   0 0.110
CPUTJ9 17/12/2015 Call 8.500 1.640 1.640 0.000   61 1.640
CPUTK9 17/12/2015 Put 8.500 0.150 0.150 0.000   0 0.150
CPURZ9 17/12/2015 Call 8.750 1.435 1.435 0.000   0 1.435
CPUS19 17/12/2015 Put 8.750 0.200 0.200 0.000   0 0.200
CPUZ38 17/12/2015 Call 9.000 1.240 1.240 0.000   200 1.240
CPUZ48 17/12/2015 Put 9.000 0.260 0.260 0.000   105 0.260
CPUQI9 17/12/2015 Call 9.010 1.235 1.235 0.000   0 1.235
CPUQH9 17/12/2015 Put 9.010 0.260 0.260 0.000   0 0.260
CPUQF9 17/12/2015 Call 9.250 1.070 1.070 0.000   151 1.070
CPUQG9 17/12/2015 Put 9.250 0.330 0.330 0.000   0 0.330
CPUQJ9 17/12/2015 Call 9.260 1.060 1.060 0.000   0 1.060
CPUQK9 17/12/2015 Put 9.260 0.330 0.330 0.000   0 0.330
CPUW58 17/12/2015 Call 9.500 0.905 0.905 0.000   0 0.905
CPUW68 17/12/2015 Put 9.500 0.410 0.410 0.000   138 0.410
CPUQM9 17/12/2015 Call 9.510 0.900 0.900 0.000   0 0.900
CPUQL9 17/12/2015 Put 9.510 0.410 0.410 0.000   0 0.410
CPUZV8 17/12/2015 Call 9.750 0.760 0.760 0.000   0 0.760
CPUZW8 17/12/2015 Put 9.750 0.505 0.505 0.000   250 0.505
CPUQN9 17/12/2015 Call 9.760 0.755 0.755 0.000   0 0.755
CPUQO9 17/12/2015 Put 9.760 0.505 0.505 0.000   0 0.505
CPUTM8 17/12/2015 Call 10.000 0.625 0.625 0.000   0 0.625
CPUTN8 17/12/2015 Put 10.000 0.615 0.615 0.000   227 0.615
CPUZL8 17/12/2015 Call 10.250 0.505 0.505 0.500 2 82 0.505
CPUZM8 17/12/2015 Put 10.250 0.740 0.740 0.000   60 0.740
CPUPP8 17/12/2015 Call 10.500 0.405 0.405 0.000   803 0.405
CPUPQ8 17/12/2015 Put 10.500 0.880 0.880 0.000   0 0.880
CPUZX8 17/12/2015 Call 10.750 0.320 0.320 0.000   274 0.320
CPUZY8 17/12/2015 Put 10.750 1.040 1.040 0.000   131 1.040
CPUPV8 17/12/2015 Call 11.000 0.245 0.245 0.000   0 0.245
CPUPW8 17/12/2015 Put 11.000 1.220 1.220 0.000   100 1.220
CPUZN8 17/12/2015 Call 11.250 0.190 0.190 0.000   0 0.190
CPUZO8 17/12/2015 Put 11.250 1.415 1.415 0.000   0 1.415
CPUPN8 17/12/2015 Call 11.500 0.140 0.140 0.000   50 0.140
CPUPO8 17/12/2015 Put 11.500 1.625 1.625 0.000   161 1.625
CPUZR8 17/12/2015 Call 11.750 0.110 0.110 0.000   15 0.110
CPUZS8 17/12/2015 Put 11.750 1.845 1.845 0.000   15 1.845
CPUP78 17/12/2015 Call 12.000 0.085 0.085 0.000   100 0.085
CPUP88 17/12/2015 Put 12.000 2.080 2.080 0.000   59 2.080
CPUB19 17/12/2015 Call 12.250 0.065 0.065 0.000   10 0.065
CPUB29 17/12/2015 Put 12.250 2.320 2.320 0.000   10 2.320
CPUPT8 17/12/2015 Call 12.500 0.050 0.050 0.000   10 0.050
CPUPU8 17/12/2015 Put 12.500 2.560 2.560 0.000   500 2.560
CPUZP8 17/12/2015 Call 12.750 0.035 0.035 0.000   0 0.035
CPUZQ8 17/12/2015 Put 12.750 2.810 2.810 0.000   0 2.810
CPUP98 17/12/2015 Call 13.000 0.030 0.030 0.000   0 0.030
CPUPM8 17/12/2015 Put 13.000 3.060 3.060 0.000   0 3.060
CPUZT8 17/12/2015 Call 13.250 0.020 0.020 0.000   40 0.020
CPUZU8 17/12/2015 Put 13.250 3.310 3.310 0.000   0 3.310
CPUPR8 17/12/2015 Call 13.500 0.015 0.015 0.000   37 0.015
CPUPS8 17/12/2015 Put 13.500 3.560 3.560 0.000   0 3.560
CPUBW9 17/12/2015 Call 13.750 0.010 0.010 0.000   0 0.010
CPUBX9 17/12/2015 Put 13.750 3.810 3.810 0.000   0 3.810
CPUP58 17/12/2015 Call 14.000 0.008 0.008 0.000   0 0.008
CPUP68 17/12/2015 Put 14.000 4.060 4.060 0.000   0 4.060
CPUF69 17/12/2015 Call 14.250 0.006 0.006 0.000   0 0.006
CPUF79 17/12/2015 Put 14.250 4.310 4.310 0.000   0 4.310
CPUPX8 17/12/2015 Call 14.500 0.004 0.004 0.000   50 0.004
CPUPY8 17/12/2015 Put 14.500 4.560 4.560 0.000   0 4.560
CPUFZ9 17/12/2015 Call 14.750 0.003 0.003 0.000   0 0.003
CPUG19 17/12/2015 Put 14.750 4.810 4.810 0.000   0 4.810
CPUQ18 17/12/2015 Call 15.000 0.002 0.002 0.000   0 0.002
CPUQ28 17/12/2015 Put 15.000 5.060 5.060 0.000   0 5.060
CPUI39 17/12/2015 Call 15.500 0.001 0.001 0.000   0 0.001
CPUI49 17/12/2015 Put 15.500 5.560 5.560 0.000   0 5.560
CPUV99 28/01/2016 Call 7.500 2.565 2.565 0.000   0 2.565
CPUVA9 28/01/2016 Put 7.500 0.055 0.055 0.000   0 0.055
CPUVB9 28/01/2016 Call 7.750 2.340 2.340 0.000   0 2.340
CPUVC9 28/01/2016 Put 7.750 0.080 0.080 0.000   0 0.080
CPUUE9 28/01/2016 Call 8.000 2.120 2.120 0.000   0 2.120
CPUUF9 28/01/2016 Put 8.000 0.105 0.105 0.000   0 0.105
CPUTN9 28/01/2016 Call 8.250 1.905 1.905 0.000   0 1.905
CPUTO9 28/01/2016 Put 8.250 0.135 0.135 0.000   0 0.135
CPUTP9 28/01/2016 Call 8.500 1.695 1.695 0.000   48 1.695
CPUTQ9 28/01/2016 Put 8.500 0.175 0.175 0.000   0 0.175
CPUS49 28/01/2016 Call 8.750 1.490 1.490 0.000   35 1.490
CPUS59 28/01/2016 Put 8.750 0.225 0.225 0.000   50 0.225
CPUS29 28/01/2016 Call 9.000 1.300 1.300 0.000   127 1.300
CPUS39 28/01/2016 Put 9.000 0.285 0.285 0.000   0 0.285
CPUSA9 28/01/2016 Call 9.250 1.120 1.120 0.000   0 1.120
CPUSB9 28/01/2016 Put 9.250 0.355 0.355 0.000   0 0.355
CPUS89 28/01/2016 Call 9.500 0.960 0.960 0.000   0 0.960
CPUS99 28/01/2016 Put 9.500 0.445 0.445 0.000   0 0.445
CPUS69 28/01/2016 Call 9.750 0.810 0.810 0.000   0 0.810
CPUS79 28/01/2016 Put 9.750 0.545 0.545 0.000   0 0.545
CPUQ99 28/01/2016 Call 10.000 0.675 0.675 0.000   0 0.675
CPUQA9 28/01/2016 Put 10.000 0.655 0.655 0.000   0 0.655
CPUQ79 28/01/2016 Call 10.250 0.550 0.550 0.000   0 0.550
CPUQ89 28/01/2016 Put 10.250 0.785 0.785 0.000   0 0.785
CPUP39 28/01/2016 Call 10.500 0.445 0.445 0.000   508 0.445
CPUP49 28/01/2016 Put 10.500 0.925 0.925 0.000   151 0.925
CPUQ49 28/01/2016 Call 10.750 0.350 0.350 0.000   500 0.350
CPUQ59 28/01/2016 Put 10.750 1.085 1.085 0.000   0 1.085
CPUPV9 28/01/2016 Call 11.000 0.275 0.275 0.000   0 0.275
CPUPW9 28/01/2016 Put 11.000 1.255 1.255 0.000   0 1.255
CPUPN9 28/01/2016 Call 11.250 0.210 0.210 0.000   0 0.210
CPUPO9 28/01/2016 Put 11.250 1.445 1.445 0.000   0 1.445
CPUP79 28/01/2016 Call 11.500 0.165 0.165 0.000   4 0.165
CPUP89 28/01/2016 Put 11.500 1.650 1.650 0.000   0 1.650
CPUQ29 28/01/2016 Call 11.750 0.125 0.125 0.000   11 0.125
CPUQ39 28/01/2016 Put 11.750 1.865 1.865 0.000   0 1.865
CPUPT9 28/01/2016 Call 12.000 0.095 0.095 0.000   35 0.095
CPUPU9 28/01/2016 Put 12.000 2.095 2.095 0.000   0 2.095
CPUP19 28/01/2016 Call 12.250 0.075 0.075 0.000   0 0.075
CPUP29 28/01/2016 Put 12.250 2.330 2.330 0.000   0 2.330
CPUP99 28/01/2016 Call 12.500 0.060 0.060 0.000   0 0.060
CPUPK9 28/01/2016 Put 12.500 2.570 2.570 0.000   0 2.570
CPUPZ9 28/01/2016 Call 12.750 0.050 0.050 0.000   64 0.050
CPUQ19 28/01/2016 Put 12.750 2.815 2.815 0.000   0 2.815
CPUPP9 28/01/2016 Call 13.000 0.040 0.040 0.000   0 0.040
CPUPQ9 28/01/2016 Put 13.000 3.060 3.060 0.000   0 3.060
CPUP59 28/01/2016 Call 13.250 0.030 0.030 0.000   0 0.030
CPUP69 28/01/2016 Put 13.250 3.310 3.310 0.000   0 3.310
CPUPL9 28/01/2016 Call 13.500 0.025 0.025 0.000   0 0.025
CPUPM9 28/01/2016 Put 13.500 3.560 3.560 0.000   0 3.560
CPUPX9 28/01/2016 Call 13.750 0.020 0.020 0.000   0 0.020
CPUPY9 28/01/2016 Put 13.750 3.810 3.810 0.000   0 3.810
CPUPR9 28/01/2016 Call 14.000 0.015 0.015 0.000   0 0.015
CPUPS9 28/01/2016 Put 14.000 4.060 4.060 0.000   0 4.060
CPUWH9 25/02/2016 Call 8.000 2.140 2.140 0.000   0 2.140
CPUWI9 25/02/2016 Put 8.000 0.150 0.150 0.000   0 0.150
CPUW89 25/02/2016 Call 8.250 1.930 1.930 0.000   0 1.930
CPUW99 25/02/2016 Put 8.250 0.190 0.190 0.000   0 0.190
CPUVN9 25/02/2016 Call 8.500 1.720 1.720 0.000   0 1.720
CPUVO9 25/02/2016 Put 8.500 0.240 0.240 0.000   0 0.240
CPUVZ9 25/02/2016 Call 8.750 1.520 1.520 0.000   0 1.520
CPUW19 25/02/2016 Put 8.750 0.300 0.300 0.000   0 0.300
CPUWA9 25/02/2016 Call 9.000 1.335 1.335 0.000   0 1.335
CPUWB9 25/02/2016 Put 9.000 0.365 0.365 0.000   0 0.365
CPUW69 25/02/2016 Call 9.250 1.165 1.165 0.000   0 1.165
CPUW79 25/02/2016 Put 9.250 0.450 0.450 0.000   0 0.450
CPUVL9 25/02/2016 Call 9.500 1.005 1.005 0.000   0 1.005
CPUVM9 25/02/2016 Put 9.500 0.545 0.545 0.000   0 0.545
CPUVX9 25/02/2016 Call 9.750 0.855 0.855 0.000   0 0.855
CPUVY9 25/02/2016 Put 9.750 0.655 0.655 0.000   0 0.655
CPUW49 25/02/2016 Call 10.000 0.725 0.725 0.000   0 0.725
CPUW59 25/02/2016 Put 10.000 0.775 0.775 0.000   0 0.775
CPUVP9 25/02/2016 Call 10.250 0.600 0.600 0.000   0 0.600
CPUVQ9 25/02/2016 Put 10.250 0.910 0.910 0.000   0 0.910
CPUVV9 25/02/2016 Call 10.500 0.490 0.490 0.000   0 0.490
CPUVW9 25/02/2016 Put 10.500 1.055 1.055 0.000   0 1.055
CPUWE9 25/02/2016 Call 10.750 0.395 0.395 0.000   0 0.395
CPUWF9 25/02/2016 Put 10.750 1.215 1.215 0.000   0 1.215
CPUW29 25/02/2016 Call 11.000 0.315 0.315 0.000   114 0.315
CPUW39 25/02/2016 Put 11.000 1.390 1.390 0.000   0 1.390
CPUVR9 25/02/2016 Call 11.250 0.250 0.250 0.000   125 0.250
CPUVS9 25/02/2016 Put 11.250 1.575 1.575 0.000   0 1.575
CPUVT9 25/02/2016 Call 11.500 0.195 0.195 0.000   0 0.195
CPUVU9 25/02/2016 Put 11.500 1.770 1.770 0.000   0 1.770
CPUWC9 25/02/2016 Call 11.750 0.150 0.150 0.000   0 0.150
CPUWD9 25/02/2016 Put 11.750 1.980 1.980 0.000   0 1.980
CPUJ79 23/03/2016 Call 0.010 9.875 9.875 0.000   0 9.875
CPUVF9 23/03/2016 Call 7.500 2.590 2.590 0.000   0 2.590
CPUVG9 23/03/2016 Put 7.500 0.110 0.110 0.000   0 0.110
CPUVD9 23/03/2016 Call 7.750 2.370 2.370 0.000   0 2.370
CPUVE9 23/03/2016 Put 7.750 0.140 0.140 0.000   0 0.140
CPUUG9 23/03/2016 Call 8.000 2.150 2.150 0.000   0 2.150
CPUUH9 23/03/2016 Put 8.000 0.175 0.175 0.000   0 0.175
CPUTR9 23/03/2016 Call 8.250 1.940 1.940 0.000   0 1.940
CPUTS9 23/03/2016 Put 8.250 0.215 0.215 0.000   0 0.215
CPUTT9 23/03/2016 Call 8.500 1.735 1.735 0.000   0 1.735
CPUTU9 23/03/2016 Put 8.500 0.270 0.270 0.000   0 0.270
CPUSE9 23/03/2016 Call 8.750 1.540 1.540 0.000   0 1.540
CPUSF9 23/03/2016 Put 8.750 0.335 0.335 0.000   0 0.335
CPUZ58 23/03/2016 Call 9.000 1.355 1.355 0.000   0 1.355
CPUZ68 23/03/2016 Put 9.000 0.405 0.405 0.000   0 0.405
CPUSC9 23/03/2016 Call 9.250 1.190 1.190 0.000   0 1.190
CPUSD9 23/03/2016 Put 9.250 0.495 0.495 0.000   0 0.495
CPUW78 23/03/2016 Call 9.500 1.030 1.030 0.000   0 1.030
CPUW88 23/03/2016 Put 9.500 0.590 0.590 0.000   0 0.590
CPUSG9 23/03/2016 Call 9.750 0.885 0.885 0.000   0 0.885
CPUSH9 23/03/2016 Put 9.750 0.700 0.700 0.000   4 0.700
CPUVW8 23/03/2016 Call 10.000 0.755 0.755 0.000   0 0.755
CPUVX8 23/03/2016 Put 10.000 0.825 0.825 0.000   10 0.825
CPUN89 23/03/2016 Call 10.250 0.630 0.630 0.000   0 0.630
CPUN99 23/03/2016 Put 10.250 0.955 0.955 0.000   0 0.955
CPUVR8 23/03/2016 Call 10.500 0.525 0.525 0.000   0 0.525
CPUVS8 23/03/2016 Put 10.500 1.100 1.100 0.000   115 1.100
CPUJ89 23/03/2016 Call 10.750 0.430 0.430 0.000   10 0.430
CPUJ99 23/03/2016 Put 10.750 1.255 1.255 0.000   0 1.255
CPUVH8 23/03/2016 Call 11.000 0.350 0.350 0.000   15 0.350
CPUVI8 23/03/2016 Put 11.000 1.425 1.425 0.000   0 1.425
CPUIM9 23/03/2016 Call 11.250 0.280 0.280 0.000   0 0.280
CPUIN9 23/03/2016 Put 11.250 1.605 1.605 0.000   10 1.605
CPUVN8 23/03/2016 Call 11.500 0.225 0.225 0.000   0 0.225
CPUVO8 23/03/2016 Put 11.500 1.795 1.795 0.000   21 1.795
CPUI59 23/03/2016 Call 11.750 0.175 0.175 0.000   0 0.175
CPUI69 23/03/2016 Put 11.750 2.000 2.000 0.000   8 2.000
CPUVF8 23/03/2016 Call 12.000 0.140 0.140 0.000   0 0.140
CPUVG8 23/03/2016 Put 12.000 2.210 2.210 0.000   10 2.210
CPUIK9 23/03/2016 Call 12.250 0.110 0.110 0.000   0 0.110
CPUIL9 23/03/2016 Put 12.250 2.425 2.425 0.000   40 2.425
CPUVJ8 23/03/2016 Call 12.500 0.085 0.085 0.000   90 0.085
CPUVK8 23/03/2016 Put 12.500 2.650 2.650 0.000   0 2.650
CPUI79 23/03/2016 Call 12.750 0.065 0.065 0.000   20 0.065
CPUI89 23/03/2016 Put 12.750 2.880 2.880 0.000   0 2.880
CPUVD8 23/03/2016 Call 13.000 0.050 0.050 0.000   0 0.050
CPUVE8 23/03/2016 Put 13.000 3.115 3.115 0.000   0 3.115
CPUII9 23/03/2016 Call 13.250 0.040 0.040 0.000   0 0.040
CPUIJ9 23/03/2016 Put 13.250 3.355 3.355 0.000   0 3.355
CPUVP8 23/03/2016 Call 13.500 0.030 0.030 0.000   0 0.030
CPUVQ8 23/03/2016 Put 13.500 3.600 3.600 0.000   0 3.600
CPUI99 23/03/2016 Call 13.750 0.025 0.025 0.000   0 0.025
CPUIF9 23/03/2016 Put 13.750 3.845 3.845 0.000   0 3.845
CPUVB8 23/03/2016 Call 14.000 0.020 0.020 0.000   0 0.020
CPUVC8 23/03/2016 Put 14.000 4.090 4.090 0.000   0 4.090
CPUIG9 23/03/2016 Call 14.250 0.015 0.015 0.000   0 0.015
CPUIH9 23/03/2016 Put 14.250 4.335 4.335 0.000   0 4.335
CPUVL8 23/03/2016 Call 14.500 0.010 0.010 0.000   10 0.010
CPUVM8 23/03/2016 Put 14.500 4.585 4.585 0.000   0 4.585
CPUKI9 23/03/2016 Call 14.750 0.008 0.008 0.000   0 0.008
CPUKJ9 23/03/2016 Put 14.750 4.830 4.830 0.000   0 4.830
CPUFL9 23/03/2016 Call 15.000 0.006 0.006 0.000   0 0.006
CPUFM9 23/03/2016 Put 15.000 5.080 5.080 0.000   0 5.080
CPUGK9 23/03/2016 Call 16.000 0.002 0.002 0.000   151 0.002
CPUGL9 23/03/2016 Put 16.000 6.070 6.070 0.000   0 6.070
CPUN19 23/06/2016 Call 0.010 9.920 9.920 0.000   0 9.920
CPUVJ9 23/06/2016 Call 7.500 2.630 2.630 0.000   0 2.630
CPUVK9 23/06/2016 Put 7.500 0.165 0.165 0.000   0 0.165
CPUVH9 23/06/2016 Call 7.750 2.420 2.420 0.000   0 2.420
CPUVI9 23/06/2016 Put 7.750 0.200 0.200 0.000   0 0.200
CPUUI9 23/06/2016 Call 8.000 2.210 2.210 0.000   0 2.210
CPUUJ9 23/06/2016 Put 8.000 0.240 0.240 0.000   0 0.240
CPUTX9 23/06/2016 Call 8.250 2.010 2.010 0.000   0 2.010
CPUTY9 23/06/2016 Put 8.250 0.295 0.295 0.000   0 0.295
CPUTV9 23/06/2016 Call 8.500 1.815 1.815 0.000   0 1.815
CPUTW9 23/06/2016 Put 8.500 0.350 0.350 0.000   0 0.350
CPUSM9 23/06/2016 Call 8.750 1.630 1.630 0.000   0 1.630
CPUSN9 23/06/2016 Put 8.750 0.420 0.420 0.000   0 0.420
CPUSI9 23/06/2016 Call 9.000 1.460 1.460 0.000   0 1.460
CPUSJ9 23/06/2016 Put 9.000 0.500 0.500 0.000   0 0.500
CPUSO9 23/06/2016 Call 9.250 1.295 1.295 0.000   0 1.295
CPUSP9 23/06/2016 Put 9.250 0.585 0.585 0.000   0 0.585
CPUB39 23/06/2016 Call 9.500 1.145 1.145 0.000   0 1.145
CPUB49 23/06/2016 Put 9.500 0.685 0.685 0.000   0 0.685
CPUSK9 23/06/2016 Call 9.750 1.005 1.005 0.000   0 1.005
CPUSL9 23/06/2016 Put 9.750 0.790 0.790 0.000   0 0.790
CPUBG9 23/06/2016 Call 10.000 0.880 0.880 0.000   0 0.880
CPUBH9 23/06/2016 Put 10.000 0.915 0.915 0.000   0 0.915
CPUNK9 23/06/2016 Call 10.250 0.760 0.760 0.000   0 0.760
CPUNL9 23/06/2016 Put 10.250 1.045 1.045 0.000   0 1.045
CPUB99 23/06/2016 Call 10.500 0.655 0.655 0.000   0 0.655
CPUBF9 23/06/2016 Put 10.500 1.190 1.190 0.000   0 1.190
CPUMC9 23/06/2016 Call 10.750 0.560 0.560 0.000   0 0.560
CPUMD9 23/06/2016 Put 10.750 1.345 1.345 0.000   0 1.345
CPUBM9 23/06/2016 Call 11.000 0.475 0.475 0.000   0 0.475
CPUBO9 23/06/2016 Put 11.000 1.510 1.510 0.000   0 1.510
CPUM69 23/06/2016 Call 11.250 0.400 0.400 0.000   0 0.400
CPUM79 23/06/2016 Put 11.250 1.690 1.690 0.000   0 1.690
CPUBI9 23/06/2016 Call 11.500 0.335 0.335 0.000   0 0.335
CPUBJ9 23/06/2016 Put 11.500 1.870 1.870 0.000   0 1.870
CPUME9 23/06/2016 Call 11.750 0.280 0.280 0.000   0 0.280
CPUMF9 23/06/2016 Put 11.750 2.065 2.065 0.000   260 2.065
CPUBP9 23/06/2016 Call 12.000 0.230 0.230 0.000   0 0.230
CPUBQ9 23/06/2016 Put 12.000 2.265 2.265 0.000   0 2.265
CPUM49 23/06/2016 Call 12.250 0.190 0.190 0.000   0 0.190
CPUM59 23/06/2016 Put 12.250 2.475 2.475 0.000   0 2.475
CPUB59 23/06/2016 Call 12.500 0.150 0.150 0.000   0 0.150
CPUB69 23/06/2016 Put 12.500 2.690 2.690 0.000   0 2.690
CPUMA9 23/06/2016 Call 12.750 0.125 0.125 0.000   0 0.125
CPUMB9 23/06/2016 Put 12.750 2.915 2.915 0.000   0 2.915
CPUBK9 23/06/2016 Call 13.000 0.100 0.100 0.000   0 0.100
CPUBL9 23/06/2016 Put 13.000 3.140 3.140 0.000   0 3.140
CPUM89 23/06/2016 Call 13.250 0.080 0.080 0.000   0 0.080
CPUM99 23/06/2016 Put 13.250 3.375 3.375 0.000   0 3.375
CPUB79 23/06/2016 Call 13.500 0.065 0.065 0.000   0 0.065
CPUB89 23/06/2016 Put 13.500 3.615 3.615 0.000   0 3.615
CPUMG9 23/06/2016 Call 13.750 0.050 0.050 0.000   0 0.050
CPUMH9 23/06/2016 Put 13.750 3.855 3.855 0.000   0 3.855
CPUBY9 23/06/2016 Call 14.000 0.040 0.040 0.000   0 0.040
CPUBZ9 23/06/2016 Put 14.000 4.100 4.100 0.000   0 4.100
CPUNW9 23/06/2016 Call 14.250 0.035 0.035 0.000   0 0.035
CPUNX9 23/06/2016 Put 14.250 4.345 4.345 0.000   0 4.345
CPUC39 23/06/2016 Call 14.500 0.025 0.025 0.000   0 0.025
CPUC49 23/06/2016 Put 14.500 4.595 4.595 0.000   0 4.595
CPUFN9 23/06/2016 Call 15.000 0.015 0.015 0.000   0 0.015
CPUFO9 23/06/2016 Put 15.000 5.085 5.085 0.000   0 5.085
CPUGM9 23/06/2016 Call 16.000 0.007 0.007 0.000   0 0.007
CPUGN9 23/06/2016 Put 16.000 6.075 6.075 0.000   0 6.075
CPUUK9 29/09/2016 Call 7.500 2.545 2.545 0.000   0 2.545
CPUUL9 29/09/2016 Put 7.500 0.120 0.120 0.000   0 0.120
CPUTZ9 29/09/2016 Call 8.000 2.105 2.105 0.000   0 2.105
CPUU19 29/09/2016 Put 8.000 0.215 0.215 0.000   0 0.215
CPUSQ9 29/09/2016 Call 8.500 1.705 1.705 0.000   0 1.705
CPUSR9 29/09/2016 Put 8.500 0.345 0.345 0.000   0 0.345
CPUSS9 29/09/2016 Call 9.000 1.360 1.360 0.000   0 1.360
CPUST9 29/09/2016 Put 9.000 0.520 0.520 0.000   0 0.520
CPUNS9 29/09/2016 Call 9.500 1.060 1.060 0.000   0 1.060
CPUNT9 29/09/2016 Put 9.500 0.740 0.740 0.000   0 0.740
CPUKU9 29/09/2016 Call 10.000 0.815 0.815 0.000   0 0.815
CPUKV9 29/09/2016 Put 10.000 1.005 1.005 0.000   0 1.005
CPUJA9 29/09/2016 Call 10.500 0.615 0.615 0.000   0 0.615
CPUJB9 29/09/2016 Put 10.500 1.310 1.310 0.000   0 1.310
CPUJ39 29/09/2016 Call 11.000 0.460 0.460 0.000   0 0.460
CPUJ49 29/09/2016 Put 11.000 1.650 1.650 0.000   0 1.650
CPUIW9 29/09/2016 Call 11.500 0.340 0.340 0.000   0 0.340
CPUIX9 29/09/2016 Put 11.500 2.025 2.025 0.000   0 2.025
CPUJ19 29/09/2016 Call 12.000 0.245 0.245 0.000   0 0.245
CPUJ29 29/09/2016 Put 12.000 2.425 2.425 0.000   0 2.425
CPUIS9 29/09/2016 Call 12.500 0.175 0.175 0.000   0 0.175
CPUIT9 29/09/2016 Put 12.500 2.850 2.850 0.000   0 2.850
CPUIQ9 29/09/2016 Call 13.000 0.125 0.125 0.000   0 0.125
CPUIR9 29/09/2016 Put 13.000 3.290 3.290 0.000   0 3.290
CPUIU9 29/09/2016 Call 13.500 0.090 0.090 0.000   0 0.090
CPUIV9 29/09/2016 Put 13.500 3.740 3.740 0.000   0 3.740
CPUIY9 29/09/2016 Call 14.000 0.060 0.060 0.000   0 0.060
CPUIZ9 29/09/2016 Put 14.000 4.200 4.200 0.000   0 4.200
CPUIO9 29/09/2016 Call 14.500 0.045 0.045 0.000   0 0.045
CPUIP9 29/09/2016 Put 14.500 4.670 4.670 0.000   0 4.670
CPUJ59 29/09/2016 Call 15.000 0.030 0.030 0.000   0 0.030
CPUJ69 29/09/2016 Put 15.000 5.150 5.150 0.000   0 5.150
CPUUM9 22/12/2016 Call 7.500 2.575 2.575 0.000   0 2.575
CPUUN9 22/12/2016 Put 7.500 0.185 0.185 0.000   0 0.185
CPUU29 22/12/2016 Call 8.000 2.160 2.160 0.000   0 2.160
CPUU39 22/12/2016 Put 8.000 0.295 0.295 0.000   0 0.295
CPUSU9 22/12/2016 Call 8.500 1.785 1.785 0.000   0 1.785
CPUSV9 22/12/2016 Put 8.500 0.440 0.440 0.000   0 0.440
CPUSW9 22/12/2016 Call 9.000 1.460 1.460 0.000   0 1.460
CPUSX9 22/12/2016 Put 9.000 0.630 0.630 0.000   0 0.630
CPUNU9 22/12/2016 Call 9.500 1.185 1.185 0.000   0 1.185
CPUNV9 22/12/2016 Put 9.500 0.855 0.855 0.000   0 0.855
CPUMY9 22/12/2016 Call 10.000 0.950 0.950 0.000   0 0.950
CPUMZ9 22/12/2016 Put 10.000 1.125 1.125 0.000   0 1.125
CPUMI9 22/12/2016 Call 10.500 0.755 0.755 0.000   0 0.755
CPUMJ9 22/12/2016 Put 10.500 1.430 1.430 0.000   0 1.430
CPUMW9 22/12/2016 Call 11.000 0.595 0.595 0.000   0 0.595
CPUMX9 22/12/2016 Put 11.000 1.765 1.765 0.000   0 1.765
CPUMU9 22/12/2016 Call 11.500 0.465 0.465 0.000   0 0.465
CPUMV9 22/12/2016 Put 11.500 2.130 2.130 0.000   0 2.130
CPUMO9 22/12/2016 Call 12.000 0.360 0.360 0.000   0 0.360
CPUMP9 22/12/2016 Put 12.000 2.515 2.515 0.000   20 2.515
CPUMS9 22/12/2016 Call 12.500 0.275 0.275 0.000   0 0.275
CPUMT9 22/12/2016 Put 12.500 2.925 2.925 0.000   0 2.925
CPUMM9 22/12/2016 Call 13.000 0.210 0.210 0.000   0 0.210
CPUMN9 22/12/2016 Put 13.000 3.355 3.355 0.000   0 3.355
CPUMK9 22/12/2016 Call 13.500 0.160 0.160 0.000   0 0.160
CPUML9 22/12/2016 Put 13.500 3.795 3.795 0.000   0 3.795
CPUMQ9 22/12/2016 Call 14.000 0.120 0.120 0.000   0 0.120
CPUMR9 22/12/2016 Put 14.000 4.250 4.250 0.000   0 4.250
CPUNY9 22/12/2016 Call 14.500 0.090 0.090 0.000   0 0.090
CPUNZ9 22/12/2016 Put 14.500 4.710 4.710 0.000   0 4.710

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.