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

• Print page

Options - Detailed search results

Option prices

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

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

Shares

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
CPU	10.900	-0.210	10.880	10.910	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	11.105
CPUVW9	30/05/2013	Call	6.750	4.155	4.155	0.000		0	4.365
CPUVC9	30/05/2013	Call	7.000	3.905	3.905	0.000		0	4.115
CPUVQ9	30/05/2013	Call	7.250	3.655	3.655	0.000		0	3.865
CPUVI9	30/05/2013	Call	7.500	3.405	3.405	0.000		0	3.615
CPUVK9	30/05/2013	Call	7.750	3.155	3.155	0.000		0	3.365
CPUV49	30/05/2013	Call	8.000	2.905	2.905	0.000		0	3.115
CPUVS9	30/05/2013	Call	8.250	2.655	2.655	0.000		0	2.865
CPUVM9	30/05/2013	Call	8.500	2.405	2.405	0.000		0	2.615
CPUV69	30/05/2013	Call	8.750	2.155	2.155	0.000		142	2.365
CPUV29	30/05/2013	Call	9.000	1.905	1.905	0.000		248	2.115
CPUVU9	30/05/2013	Call	9.250	1.655	1.655	0.000		110	1.865
CPUVA9	30/05/2013	Call	9.500	1.405	1.405	0.000		172	1.615
CPUVE9	30/05/2013	Call	9.750	1.155	1.155	0.000		444	1.365
CPUVO9	30/05/2013	Call	10.000	0.905	0.905	0.000		1,081	1.120
CPUVG9	30/05/2013	Call	10.250	0.660	0.660	0.000		1,992	0.875
CPUV89	30/05/2013	Call	10.500	0.435	0.435	0.000		1,289	0.625
CPUW19	30/05/2013	Call	10.750	0.240	0.240	0.000		272	0.410
CPUXQ9	30/05/2013	Call	11.000	0.120	0.120	0.095	48	1,806	0.225
CPUY49	30/05/2013	Call	11.250	0.040	0.040	0.070	30	210	0.110
CPUYW9	30/05/2013	Call	11.500	0.015	0.015	0.000		0	0.040
CPUZO9	30/05/2013	Call	11.750	0.004	0.004	0.000		0	0.015
CPUB87	30/05/2013	Call	12.000	0.001	0.001	0.000		0	0.004
CPUCV7	30/05/2013	Call	12.250	0.000	0.000	0.000		0	0.001
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	11.130
CPUFX9	27/06/2013	Call	5.500	5.415	5.415	0.000		0	5.625
CPUL19	27/06/2013	Call	5.750	5.165	5.165	0.000		0	5.375
CPUFT9	27/06/2013	Call	6.000	4.915	4.915	0.000		0	5.125
CPUKS9	27/06/2013	Call	6.250	4.665	4.665	0.000		0	4.875
CPUFZ9	27/06/2013	Call	6.500	4.415	4.415	0.000		0	4.630
CPUKU9	27/06/2013	Call	6.750	4.170	4.170	0.000		0	4.380
CPUFN9	27/06/2013	Call	7.000	3.920	3.920	0.000		0	4.130
CPUKO9	27/06/2013	Call	7.250	3.670	3.670	0.000		0	3.880
CPUG29	27/06/2013	Call	7.500	3.420	3.420	0.000		0	3.630
CPUKW9	27/06/2013	Call	7.750	3.170	3.170	0.000		0	3.380
CPUFP9	27/06/2013	Call	8.000	2.920	2.920	0.000		0	3.130
CPUKQ9	27/06/2013	Call	8.250	2.670	2.670	0.000		100	2.880
CPUFR9	27/06/2013	Call	8.500	2.425	2.425	0.000		832	2.635
CPUL39	27/06/2013	Call	8.750	2.175	2.175	0.000		798	2.385
CPUFV9	27/06/2013	Call	9.000	1.930	1.930	0.000		439	2.135
CPUKY9	27/06/2013	Call	9.250	1.690	1.690	0.000		249	1.890
CPUFL9	27/06/2013	Call	9.500	1.445	1.445	0.000		0	1.645
CPUK97	27/06/2013	Call	9.510	1.440	1.440	0.000		0	1.630
CPUP49	27/06/2013	Call	9.750	1.205	1.205	0.000		127	1.405
CPUJT9	27/06/2013	Call	10.000	0.980	0.980	0.000		700	1.175
CPUQP9	27/06/2013	Call	10.250	0.770	0.770	0.000		1,931	0.950
CPUQZ9	27/06/2013	Call	10.500	0.580	0.580	0.000		455	0.740
CPUTQ9	27/06/2013	Call	10.750	0.440	0.440	0.000		163	0.560
CPUXS9	27/06/2013	Call	11.000	0.300	0.300	0.295	20	980	0.405
CPUY69	27/06/2013	Call	11.250	0.190	0.190	0.000		1,045	0.280
CPUYZ9	27/06/2013	Call	11.500	0.120	0.120	0.130	35	241	0.185
CPUZQ9	27/06/2013	Call	11.750	0.070	0.070	0.000		146	0.110
CPUBF7	27/06/2013	Call	12.000	0.040	0.040	0.000		0	0.065
CPUCX7	27/06/2013	Call	12.250	0.025	0.025	0.000		0	0.035
CPUF87	27/06/2013	Call	12.500	0.015	0.015	0.000		0	0.020
CPUG67	27/06/2013	Call	12.750	0.008	0.008	0.000		0	0.010
CPUK57	25/07/2013	Call	0.010	10.940	10.940	0.000		0	11.155
CPUJ27	25/07/2013	Call	7.750	3.185	3.185	0.000		0	3.400
CPUDS7	25/07/2013	Call	8.000	2.940	2.940	0.000		0	3.150
CPUBW7	25/07/2013	Call	8.250	2.690	2.690	0.000		0	2.900
CPUC77	25/07/2013	Call	8.500	2.445	2.445	0.000		0	2.655
CPUC57	25/07/2013	Call	8.750	2.200	2.200	0.000		22	2.405
CPUBY7	25/07/2013	Call	9.000	1.955	1.955	0.000		0	2.160
CPUBL7	25/07/2013	Call	9.250	1.720	1.720	0.000		0	1.920
CPUC97	25/07/2013	Call	9.500	1.490	1.490	0.000		200	1.685
CPUCG7	25/07/2013	Call	9.750	1.270	1.270	0.000		40	1.460
CPUBS7	25/07/2013	Call	10.000	1.060	1.060	0.000		73	1.245
CPUCI7	25/07/2013	Call	10.250	0.865	0.865	0.000		543	1.040
CPUC37	25/07/2013	Call	10.500	0.685	0.685	0.765	61	2,172	0.835
CPUBO7	25/07/2013	Call	10.750	0.550	0.550	0.000		100	0.665
CPUBU7	25/07/2013	Call	11.000	0.410	0.410	0.000		190	0.515
CPUCK7	25/07/2013	Call	11.250	0.300	0.300	0.000		498	0.385
CPUC17	25/07/2013	Call	11.500	0.210	0.210	0.205	80	0	0.280
CPUBQ7	25/07/2013	Call	11.750	0.140	0.140	0.000		0	0.200
CPUCN7	25/07/2013	Call	12.000	0.090	0.090	0.000		0	0.140
CPUCZ7	25/07/2013	Call	12.250	0.060	0.060	0.000		0	0.100
CPUFF7	25/07/2013	Call	12.500	0.040	0.040	0.000		0	0.070
CPUG87	25/07/2013	Call	12.750	0.025	0.025	0.000		0	0.045
CPUJ47	29/08/2013	Call	7.750	3.205	3.205	0.000		0	3.415
CPUEM7	29/08/2013	Call	8.000	2.965	2.965	0.000		0	3.165
CPUEQ7	29/08/2013	Call	8.250	2.710	2.710	0.000		0	2.915
CPUDY7	29/08/2013	Call	8.500	2.460	2.460	0.000		0	2.670
CPUE57	29/08/2013	Call	8.750	2.230	2.230	0.000		0	2.430
CPUEK7	29/08/2013	Call	9.000	1.990	1.990	0.000		0	2.185
CPUEO7	29/08/2013	Call	9.250	1.750	1.750	0.000		0	1.950
CPUGQ7	29/08/2013	Call	9.260	1.650	1.650	0.000		0	1.830
CPUE17	29/08/2013	Call	9.500	1.515	1.515	0.000		0	1.720
CPUGT7	29/08/2013	Call	9.510	1.435	1.435	0.000		0	1.610
CPUEI7	29/08/2013	Call	9.750	1.280	1.280	0.000		10	1.500
CPUGU7	29/08/2013	Call	9.760	1.250	1.250	0.000		0	1.390
CPUEG7	29/08/2013	Call	10.000	1.055	1.055	0.000		260	1.290
CPUDW7	29/08/2013	Call	10.250	0.835	0.835	1.030	11	187	1.090
CPUE37	29/08/2013	Call	10.500	0.630	0.630	0.000		55	0.910
CPUES7	29/08/2013	Call	10.750	0.585	0.585	0.000		74	0.745
CPUE97	29/08/2013	Call	11.000	0.455	0.455	0.000		40	0.600
CPUDU7	29/08/2013	Call	11.250	0.350	0.350	0.000		0	0.470
CPUE77	29/08/2013	Call	11.500	0.335	0.335	0.300	12	10	0.365
CPUEV7	29/08/2013	Call	11.750	0.260	0.260	0.000		22	0.270
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	0.140
CPUFH7	29/08/2013	Call	12.500	0.115	0.115	0.000		0	0.095
CPUGK7	29/08/2013	Call	12.750	0.085	0.085	0.000		0	0.070
CPUTD9	26/09/2013	Call	0.010	10.835	10.835	0.000		11,946	11.055
CPUGM9	26/09/2013	Call	5.500	5.435	5.435	0.000		0	5.645
CPUGS9	26/09/2013	Call	6.000	4.940	4.940	0.000		0	5.150
CPUGK9	26/09/2013	Call	6.500	4.445	4.445	0.000		0	4.655
CPUSK9	26/09/2013	Call	6.750	4.195	4.195	0.000		0	4.405
CPUGU9	26/09/2013	Call	7.000	3.945	3.945	0.000		0	4.155
CPUSS9	26/09/2013	Call	7.250	3.700	3.700	0.000		0	3.910
CPUGO9	26/09/2013	Call	7.500	3.450	3.450	0.000		0	3.660
CPUSE9	26/09/2013	Call	7.750	3.205	3.205	0.000		21	3.410
CPUG89	26/09/2013	Call	8.000	2.960	2.960	0.000		0	3.165
CPUSQ9	26/09/2013	Call	8.250	2.720	2.720	0.000		0	2.915
CPUG69	26/09/2013	Call	8.500	2.480	2.480	0.000		200	2.670
CPUSO9	26/09/2013	Call	8.750	2.245	2.245	0.000		10	2.425
CPUGQ9	26/09/2013	Call	9.000	2.015	2.015	0.000		59	2.185
CPUSI9	26/09/2013	Call	9.250	1.790	1.790	0.000		20	1.950
CPUG49	26/09/2013	Call	9.500	1.580	1.580	0.000		4,738	1.720
CPUSM9	26/09/2013	Call	9.750	1.380	1.380	0.000		91	1.505
CPUJV9	26/09/2013	Call	10.000	1.190	1.190	0.000		136	1.295
CPUSG9	26/09/2013	Call	10.250	1.015	1.015	0.000		30	1.105
CPUPY9	26/09/2013	Call	10.500	0.860	0.860	0.830	20	1,500	0.930
CPUTS9	26/09/2013	Call	10.750	0.670	0.670	0.000		30	0.775
CPUS49	26/09/2013	Call	11.000	0.545	0.545	0.000		128	0.665
CPUY89	26/09/2013	Call	11.250	0.435	0.435	0.000		270	0.540
CPUZ29	26/09/2013	Call	11.500	0.340	0.340	0.000		139	0.420
CPUZS9	26/09/2013	Call	11.750	0.265	0.265	0.000		31	0.340
CPUBH7	26/09/2013	Call	12.000	0.205	0.205	0.000		67	0.265
CPUD27	26/09/2013	Call	12.250	0.155	0.155	0.000		0	0.205
CPUFJ7	26/09/2013	Call	12.500	0.120	0.120	0.000		0	0.160
CPUGM7	26/09/2013	Call	12.750	0.090	0.090	0.000		0	0.120
CPUK67	24/10/2013	Call	8.000	2.965	2.965	0.000		0	3.175
CPUJW7	24/10/2013	Call	8.250	2.720	2.720	0.000		0	2.920
CPUJU7	24/10/2013	Call	8.500	2.470	2.470	0.000		0	2.685
CPUJQ7	24/10/2013	Call	8.750	2.255	2.255	0.000		0	2.445
CPUJK7	24/10/2013	Call	9.000	2.010	2.010	0.000		0	2.225
CPUJE7	24/10/2013	Call	9.250	1.785	1.785	0.000		0	1.980
CPUJS7	24/10/2013	Call	9.500	1.590	1.590	0.000		0	1.755
CPUJM7	24/10/2013	Call	9.750	1.375	1.375	0.000		0	1.560
CPUJI7	24/10/2013	Call	10.000	1.190	1.190	0.000		0	1.355
CPUK17	24/10/2013	Call	10.250	1.040	1.040	0.000		0	1.165
CPUJO7	24/10/2013	Call	10.500	0.860	0.860	0.000		0	0.985
CPUJA7	24/10/2013	Call	10.750	0.715	0.715	0.000		0	0.825
CPUJY7	24/10/2013	Call	11.000	0.580	0.580	0.000		0	0.685
CPUK37	24/10/2013	Call	11.250	0.475	0.475	0.000		0	0.575
CPUJG7	24/10/2013	Call	11.500	0.375	0.375	0.000		0	0.460
CPUJC7	24/10/2013	Call	11.750	0.295	0.295	0.000		0	0.360
CPUKA7	24/10/2013	Call	12.000	0.245	0.245	0.000		0	0.290
CPUKC7	24/10/2013	Call	12.250	0.190	0.190	0.000		0	0.235
CPUKI7	24/10/2013	Call	12.500	0.135	0.135	0.000		0	0.185
CPUKK7	24/10/2013	Call	12.750	0.105	0.105	0.000
CPUX29	19/12/2013	Call	0.010	10.905	10.905	0.000		0	11.125
CPUI99	19/12/2013	Call	5.500	5.435	5.435	0.000		0	5.645
CPUI39	19/12/2013	Call	6.000	4.940	4.940	0.000		0	5.150
CPUI79	19/12/2013	Call	6.500	4.450	4.450	0.000		0	4.655
CPUP98	19/12/2013	Call	7.000	3.950	3.950	0.000		0	4.160
CPUWB9	19/12/2013	Call	7.250	3.705	3.705	0.000		0	3.910
CPUGY9	19/12/2013	Call	7.500	3.455	3.455	0.000		0	3.675
CPUW79	19/12/2013	Call	7.750	3.215	3.215	0.000		0	3.430
CPUI59	19/12/2013	Call	8.000	2.970	2.970	0.000		0	3.180
CPUWD9	19/12/2013	Call	8.250	2.730	2.730	0.000		28	2.940
CPUI19	19/12/2013	Call	8.500	2.485	2.485	0.000		235	2.715
CPUW59	19/12/2013	Call	8.750	2.270	2.270	0.000		0	2.490
CPUI28	19/12/2013	Call	9.000	2.030	2.030	0.000		30	2.275
CPUWF9	19/12/2013	Call	9.250	1.825	1.825	0.000		10	2.070
CPUGW9	19/12/2013	Call	9.500	1.630	1.630	0.000		60	1.870
CPUW39	19/12/2013	Call	9.750	1.445	1.445	0.000		62	1.685
CPUI58	19/12/2013	Call	10.000	1.270	1.270	0.000		244	1.495
CPUWH9	19/12/2013	Call	10.250	1.115	1.115	0.000		90	1.315
CPUQ19	19/12/2013	Call	10.500	0.970	0.970	0.000		30	1.140
CPUW99	19/12/2013	Call	10.750	0.840	0.840	0.000		30	0.980
CPUI68	19/12/2013	Call	11.000	0.715	0.715	0.000		150	0.840
CPUYA9	19/12/2013	Call	11.250	0.615	0.615	0.000		24	0.720
CPUZ49	19/12/2013	Call	11.500	0.520	0.520	0.000		50	0.615
CPUZU9	19/12/2013	Call	11.750	0.445	0.445	0.000		60	0.515
CPUI98	19/12/2013	Call	12.000	0.370	0.370	0.000		102	0.435
CPUD47	19/12/2013	Call	12.250	0.310	0.310	0.000		30	0.360
CPUFL7	19/12/2013	Call	12.500	0.260	0.260	0.000		257	0.295
CPUGO7	19/12/2013	Call	12.750	0.215	0.215	0.235	52	0	0.240
CPUJ17	27/03/2014	Call	0.010	10.800	10.800	0.000		0	11.025
CPUIG9	27/03/2014	Call	5.500	5.435	5.435	0.000		0	5.645
CPUIW9	27/03/2014	Call	6.000	4.940	4.940	0.000		0	5.150
CPUII9	27/03/2014	Call	6.500	4.440	4.440	0.000		0	4.650
CPUIQ9	27/03/2014	Call	7.000	3.945	3.945	0.000		0	4.155
CPUIM9	27/03/2014	Call	7.500	3.455	3.455	0.000		0	3.660
CPUJ67	27/03/2014	Call	7.750	3.215	3.215	0.000		0	3.415
CPUIS9	27/03/2014	Call	8.000	2.985	2.985	0.000		0	3.175
CPUI57	27/03/2014	Call	8.250	2.755	2.755	0.000		0	2.940
CPUIK9	27/03/2014	Call	8.500	2.535	2.535	0.000		0	2.710
CPUGW7	27/03/2014	Call	8.750	2.325	2.325	0.000		0	2.490
CPUIO9	27/03/2014	Call	9.000	2.125	2.125	0.000		0	2.280
CPUI77	27/03/2014	Call	9.250	1.930	1.930	0.000		0	2.075
CPUIU9	27/03/2014	Call	9.500	1.750	1.750	0.000		0	1.880
CPUGY7	27/03/2014	Call	9.750	1.580	1.580	0.000		0	1.700
CPUJX9	27/03/2014	Call	10.000	1.420	1.420	0.000		50	1.525
CPUIG7	27/03/2014	Call	10.250	1.265	1.265	0.000		0	1.370
CPUQ39	27/03/2014	Call	10.500	1.115	1.115	0.000		10	1.220
CPUI17	27/03/2014	Call	10.750	0.980	0.980	0.000		0	1.090
CPUS69	27/03/2014	Call	11.000	0.850	0.850	0.000		0	0.945
CPUI97	27/03/2014	Call	11.250	0.750	0.750	0.000		0	0.830
CPUYC9	27/03/2014	Call	11.500	0.650	0.650	0.000		0	0.730
CPUI37	27/03/2014	Call	11.750	0.570	0.570	0.000		0	0.630
CPUZ69	27/03/2014	Call	12.000	0.490	0.490	0.000		0	0.550
CPUKE7	27/03/2014	Call	12.250	0.430	0.430	0.000		0	0.475
CPUD67	27/03/2014	Call	12.500	0.365	0.365	0.000		0	0.410
CPUKM7	27/03/2014	Call	12.750	0.320	0.320	0.335	20
CPUFN7	27/03/2014	Call	13.000	0.270	0.270	0.000		800	0.300
CPUJ99	26/06/2014	Call	5.500	5.435	5.435	0.000		0	5.645
CPUJ19	26/06/2014	Call	6.000	4.940	4.940	0.000		0	5.150
CPUJ79	26/06/2014	Call	6.500	4.445	4.445	0.000		0	4.655
CPUJD9	26/06/2014	Call	7.000	3.955	3.955	0.000		0	4.160
CPUJ39	26/06/2014	Call	7.500	3.475	3.475	0.000		0	3.685
CPUJF9	26/06/2014	Call	8.000	3.030	3.030	0.000		0	3.230
CPUJ59	26/06/2014	Call	8.500	2.610	2.610	0.000		0	2.810
CPUIY9	26/06/2014	Call	9.000	2.235	2.235	0.000		0	2.420
CPUJB9	26/06/2014	Call	9.500	1.895	1.895	0.000		0	2.065
CPUJZ9	26/06/2014	Call	10.000	1.595	1.595	0.000		0	1.750
CPUQ59	26/06/2014	Call	10.500	1.330	1.330	0.000		0	1.475
CPUS89	26/06/2014	Call	11.000	1.105	1.105	0.000		0	1.230
CPUYE9	26/06/2014	Call	11.500	0.910	0.910	0.000		0	1.015
CPUZ89	26/06/2014	Call	12.000	0.740	0.740	0.000		0	0.835
CPUD87	26/06/2014	Call	12.500	0.600	0.600	0.000		0	0.685
CPUFP7	26/06/2014	Call	13.000	0.485	0.485	0.000		0	0.560
CPUT19	25/09/2014	Call	6.500	4.440	4.440	0.000		0	4.650
CPUT39	25/09/2014	Call	7.000	3.945	3.945	0.000		0	4.155
CPUSY9	25/09/2014	Call	7.500	3.450	3.450	0.000		0	3.660
CPUT79	25/09/2014	Call	8.000	2.965	2.965	0.000		0	3.175
CPUSU9	25/09/2014	Call	8.500	2.505	2.505	0.000		0	2.710
CPUSW9	25/09/2014	Call	9.000	2.090	2.090	0.000		0	2.280
CPUTB9	25/09/2014	Call	9.500	1.720	1.720	0.000		0	1.895
CPUT59	25/09/2014	Call	10.000	1.395	1.395	0.000		0	1.555
CPUT99	25/09/2014	Call	10.500	1.115	1.115	0.000		0	1.255
CPUTU9	25/09/2014	Call	11.000	0.875	0.875	0.000		0	1.000
CPUYG9	25/09/2014	Call	11.500	0.680	0.680	0.000		0	0.790
CPUZA9	25/09/2014	Call	12.000	0.525	0.525	0.000		0	0.615
CPUDK7	25/09/2014	Call	12.500	0.395	0.395	0.000		0	0.470
CPUFR7	25/09/2014	Call	13.000	0.295	0.295	0.000		0	0.360
CPUJN9	18/12/2014	Call	5.500	5.440	5.440	0.000		0	5.650
CPUJH9	18/12/2014	Call	6.000	4.955	4.955	0.000		0	5.165
CPUJR9	18/12/2014	Call	6.500	4.475	4.475	0.000		0	4.685
CPUPK8	18/12/2014	Call	7.000	3.970	3.970	0.000		130	4.175
CPUJP9	18/12/2014	Call	7.500	3.600	3.600	0.000		0	3.800
CPUIO8	18/12/2014	Call	8.000	3.240	3.240	0.000		190	3.435
CPUJJ9	18/12/2014	Call	8.500	2.900	2.900	0.000		0	3.075
CPUIF8	18/12/2014	Call	9.000	2.475	2.475	0.000		0	2.655
CPUJL9	18/12/2014	Call	9.500	2.185	2.185	0.000		0	2.350
CPUII8	18/12/2014	Call	10.000	1.820	1.820	0.000		0	1.970
CPUQ79	18/12/2014	Call	10.500	1.570	1.570	0.000		0	1.715
CPUIJ8	18/12/2014	Call	11.000	1.255	1.255	0.000		0	1.385
CPUYI9	18/12/2014	Call	11.500	1.065	1.065	0.000		0	1.180
CPUIM8	18/12/2014	Call	12.000	0.895	0.895	0.000		300	0.995
CPUDM7	18/12/2014	Call	12.500	0.750	0.750	0.000		0	0.845
CPUFT7	18/12/2014	Call	13.000	0.635	0.635	0.000		0	0.710
CPUJ87	26/03/2015	Call	7.500	3.460	3.460	0.000		0	3.670
CPUIO7	26/03/2015	Call	8.000	3.005	3.005	0.000		0	3.210
CPUIQ7	26/03/2015	Call	8.500	2.590	2.590	0.000		0	2.785
CPUIW7	26/03/2015	Call	9.000	2.220	2.220	0.000		0	2.400
CPUIK7	26/03/2015	Call	9.500	1.885	1.885	0.000		0	2.055
CPUIY7	26/03/2015	Call	10.000	1.595	1.595	0.000		0	1.750
CPUII7	26/03/2015	Call	10.500	1.335	1.335	0.000		0	1.475
CPUIS7	26/03/2015	Call	11.000	1.115	1.115	0.000		0	1.240
CPUIM7	26/03/2015	Call	11.500	0.920	0.920	0.000		0	1.035
CPUIU7	26/03/2015	Call	12.000	0.760	0.760	0.000		0	0.860
CPUKG7	26/03/2015	Call	12.500	0.625	0.625	0.000		0	0.705
CPUKO7	26/03/2015	Call	13.000	0.505	0.505	0.000
CPUL59	25/06/2015	Call	5.500	5.435	5.435	0.000		0	5.645
CPULH9	25/06/2015	Call	6.000	4.955	4.955	0.000		0	5.165
CPUL79	25/06/2015	Call	6.500	4.495	4.495	0.000		0	4.705
CPULF9	25/06/2015	Call	7.000	4.095	4.095	0.000		0	4.295
CPULD9	25/06/2015	Call	7.500	3.520	3.520	0.000		40	3.725
CPULL9	25/06/2015	Call	8.000	3.120	3.120	0.000		0	3.315
CPULB9	25/06/2015	Call	8.500	2.790	2.790	0.000		0	2.970
CPUL99	25/06/2015	Call	9.000	2.445	2.445	0.000		0	2.615
CPULJ9	25/06/2015	Call	9.500	2.145	2.145	0.000		0	2.310
CPUNN9	25/06/2015	Call	10.000	1.880	1.880	0.000		100	2.035
CPUQ99	25/06/2015	Call	10.500	1.645	1.645	0.000		0	1.780
CPUSA9	25/06/2015	Call	11.000	1.430	1.430	0.000		0	1.565
CPUYK9	25/06/2015	Call	11.500	1.245	1.245	0.000		0	1.365
CPUZC9	25/06/2015	Call	12.000	1.080	1.080	0.000		0	1.185
CPUDO7	25/06/2015	Call	12.500	0.935	0.935	0.000		0	1.035
CPUFV7	25/06/2015	Call	13.000	0.810	0.810	0.000		0	0.890
CPUWT9	17/12/2015	Call	7.000	3.945	3.945	0.000		0	4.155
CPUWV9	17/12/2015	Call	7.500	3.450	3.450	0.000		0	3.660
CPUWZ9	17/12/2015	Call	8.000	2.955	2.955	0.000		0	3.165
CPUWR9	17/12/2015	Call	8.500	2.495	2.495	0.000		0	2.700
CPUWX9	17/12/2015	Call	9.000	2.090	2.090	0.000		0	2.280
CPUWN9	17/12/2015	Call	9.500	1.735	1.735	0.000		0	1.915
CPUWL9	17/12/2015	Call	10.000	1.430	1.430	0.000		0	1.590
CPUWP9	17/12/2015	Call	10.500	1.165	1.165	0.000		0	1.310
CPUWJ9	17/12/2015	Call	11.000	0.945	0.945	0.000		0	1.070
CPUYM9	17/12/2015	Call	11.500	0.755	0.755	0.000		0	0.865
CPUZE9	17/12/2015	Call	12.000	0.605	0.605	0.000		0	0.690
CPUDQ7	17/12/2015	Call	12.500	0.475	0.475	0.000		0	0.550
CPUFX7	17/12/2015	Call	13.000	0.370	0.370	0.000		0	0.440
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	0.000
CPUVF9	30/05/2013	Put	9.750	0.004	0.004	0.000		1,174	0.001
CPUVP9	30/05/2013	Put	10.000	0.010	0.010	0.015	10	373	0.005
CPUVH9	30/05/2013	Put	10.250	0.015	0.015	0.000		890	0.025
CPUV99	30/05/2013	Put	10.500	0.040	0.040	0.030	30	450	0.030
CPUW29	30/05/2013	Put	10.750	0.095	0.095	0.000		29	0.050
CPUXR9	30/05/2013	Put	11.000	0.210	0.210	0.000		226	0.125
CPUY59	30/05/2013	Put	11.250	0.380	0.380	0.000		0	0.235
CPUYX9	30/05/2013	Put	11.500	0.605	0.605	0.000		0	0.420
CPUZP9	30/05/2013	Put	11.750	0.850	0.850	0.000		0	0.645
CPUB97	30/05/2013	Put	12.000	1.100	1.100	0.000		0	0.890
CPUCW7	30/05/2013	Put	12.250	1.350	1.350	0.000		0	1.140
CPUF77	30/05/2013	Put	12.500	1.600	1.600	0.000		0	1.390
CPUG57	30/05/2013	Put	12.750	1.850	1.850	0.000		0	1.640
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	0.000
CPUL49	27/06/2013	Put	8.750	0.002	0.002	0.000		0	0.001
CPUFW9	27/06/2013	Put	9.000	0.006	0.006	0.000		0	0.003
CPUKZ9	27/06/2013	Put	9.250	0.015	0.015	0.000		150	0.010
CPUFM9	27/06/2013	Put	9.500	0.025	0.025	0.000		710	0.015
CPUK87	27/06/2013	Put	9.510	0.040	0.040	0.000		0	0.020
CPUP59	27/06/2013	Put	9.750	0.045	0.045	0.000		674	0.030
CPUJU9	27/06/2013	Put	10.000	0.070	0.070	0.000		1,083	0.050
CPUQQ9	27/06/2013	Put	10.250	0.110	0.110	0.000		157	0.075
CPUR19	27/06/2013	Put	10.500	0.165	0.165	0.000		49	0.115
CPUTR9	27/06/2013	Put	10.750	0.255	0.255	0.240	64	200	0.185
CPUXT9	27/06/2013	Put	11.000	0.370	0.370	0.000		200	0.260
CPUY79	27/06/2013	Put	11.250	0.520	0.520	0.000		89	0.395
CPUZ19	27/06/2013	Put	11.500	0.700	0.700	0.000		0	0.555
CPUZR9	27/06/2013	Put	11.750	0.900	0.900	0.000		0	0.735
CPUBG7	27/06/2013	Put	12.000	1.125	1.125	0.000		0	0.940
CPUCY7	27/06/2013	Put	12.250	1.355	1.355	0.000		0	1.165
CPUF97	27/06/2013	Put	12.500	1.600	1.600	0.000		0	1.400
CPUG77	27/06/2013	Put	12.750	1.850	1.850	0.000		0	1.640
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	0.040
CPUCF7	25/07/2013	Put	9.500	0.065	0.065	0.000		200	0.045
CPUCH7	25/07/2013	Put	9.750	0.090	0.090	0.000		184	0.065
CPUBT7	25/07/2013	Put	10.000	0.130	0.130	0.000		76	0.095
CPUCJ7	25/07/2013	Put	10.250	0.180	0.180	0.000		75	0.135
CPUC47	25/07/2013	Put	10.500	0.250	0.250	0.000		18	0.190
CPUBP7	25/07/2013	Put	10.750	0.345	0.345	0.000		0	0.265
CPUBV7	25/07/2013	Put	11.000	0.460	0.460	0.000		0	0.365
CPUCL7	25/07/2013	Put	11.250	0.600	0.600	0.000		31	0.485
CPUC27	25/07/2013	Put	11.500	0.765	0.765	0.000		0	0.635
CPUBR7	25/07/2013	Put	11.750	0.955	0.955	0.000		0	0.805
CPUCO7	25/07/2013	Put	12.000	1.160	1.160	0.000		0	0.995
CPUD17	25/07/2013	Put	12.250	1.380	1.380	0.000		0	1.200
CPUFG7	25/07/2013	Put	12.500	1.615	1.615	0.000		0	1.420
CPUG97	25/07/2013	Put	12.750	1.855	1.855	0.000		0	1.655
CPUJ57	29/08/2013	Put	7.750	0.025	0.025	0.000		0	0.004
CPUEN7	29/08/2013	Put	8.000	0.030	0.030	0.000		15	0.007
CPUER7	29/08/2013	Put	8.250	0.030	0.030	0.000		0	0.015
CPUDZ7	29/08/2013	Put	8.500	0.035	0.035	0.000		0	0.020
CPUE67	29/08/2013	Put	8.750	0.040	0.040	0.000		0	0.035
CPUEL7	29/08/2013	Put	9.000	0.060	0.060	0.000		0	0.050
CPUEP7	29/08/2013	Put	9.250	0.090	0.090	0.000		0	0.070
CPUGR7	29/08/2013	Put	9.260	0.090	0.090	0.000		0	0.060
CPUE27	29/08/2013	Put	9.500	0.130	0.130	0.000		15	0.100
CPUGS7	29/08/2013	Put	9.510	0.115	0.115	0.000		0	0.080
CPUEJ7	29/08/2013	Put	9.750	0.185	0.185	0.000		10	0.140
CPUGV7	29/08/2013	Put	9.760	0.160	0.160	0.000		0	0.115
CPUEH7	29/08/2013	Put	10.000	0.255	0.255	0.000		27	0.190
CPUDX7	29/08/2013	Put	10.250	0.335	0.335	0.000		60	0.255
CPUE47	29/08/2013	Put	10.500	0.435	0.435	0.000		0	0.330
CPUET7	29/08/2013	Put	10.750	0.550	0.550	0.480	18	0	0.420
CPUEF7	29/08/2013	Put	11.000	0.700	0.700	0.000		0	0.530
CPUDV7	29/08/2013	Put	11.250	0.850	0.850	0.000		0	0.655
CPUE87	29/08/2013	Put	11.500	1.015	1.015	0.000		0	0.800
CPUEW7	29/08/2013	Put	11.750	1.195	1.195	0.000		0	0.965
CPUEY7	29/08/2013	Put	12.000	1.385	1.385	0.000		0	1.140
CPUF17	29/08/2013	Put	12.250	1.585	1.585	0.000		0	1.335
CPUFI7	29/08/2013	Put	12.500	1.800	1.800	0.000		0	1.540
CPUGL7	29/08/2013	Put	12.750	2.015	2.015	0.000		0	1.780
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	0.000
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	0.001
CPUSF9	26/09/2013	Put	7.750	0.005	0.005	0.000		15	0.003
CPUG99	26/09/2013	Put	8.000	0.009	0.009	0.000		119	0.005
CPUSR9	26/09/2013	Put	8.250	0.015	0.015	0.000		45	0.010
CPUG79	26/09/2013	Put	8.500	0.025	0.025	0.000		112	0.020
CPUSP9	26/09/2013	Put	8.750	0.045	0.045	0.000		30	0.030
CPUGR9	26/09/2013	Put	9.000	0.070	0.070	0.000		30	0.045
CPUSJ9	26/09/2013	Put	9.250	0.100	0.100	0.000		30	0.070
CPUG59	26/09/2013	Put	9.500	0.145	0.145	0.000		95	0.105
CPUSN9	26/09/2013	Put	9.750	0.200	0.200	0.000		124	0.150
CPUJW9	26/09/2013	Put	10.000	0.275	0.275	0.000		4	0.210
CPUSH9	26/09/2013	Put	10.250	0.360	0.360	0.000		0	0.285
CPUPZ9	26/09/2013	Put	10.500	0.455	0.455	0.000		30	0.375
CPUTT9	26/09/2013	Put	10.750	0.555	0.555	0.000		82	0.475
CPUS59	26/09/2013	Put	11.000	0.680	0.680	0.000		47	0.560
CPUY99	26/09/2013	Put	11.250	0.835	0.835	0.000		175	0.690
CPUZ39	26/09/2013	Put	11.500	1.000	1.000	0.000		17	0.845
CPUZT9	26/09/2013	Put	11.750	1.180	1.180	0.000		48	1.010
CPUBI7	26/09/2013	Put	12.000	1.370	1.370	0.000		34	1.195
CPUD37	26/09/2013	Put	12.250	1.575	1.575	0.000		94	1.385
CPUFK7	26/09/2013	Put	12.500	1.785	1.785	0.000		0	1.590
CPUGN7	26/09/2013	Put	12.750	2.005	2.005	0.000		0	1.805
CPUK77	24/10/2013	Put	8.000	0.035	0.035	0.000		0	0.025
CPUJX7	24/10/2013	Put	8.250	0.045	0.045	0.000		0	0.030
CPUJV7	24/10/2013	Put	8.500	0.065	0.065	0.000		0	0.045
CPUJR7	24/10/2013	Put	8.750	0.075	0.075	0.000		0	0.065
CPUJL7	24/10/2013	Put	9.000	0.105	0.105	0.000		0	0.090
CPUJF7	24/10/2013	Put	9.250	0.130	0.130	0.000		0	0.105
CPUJT7	24/10/2013	Put	9.500	0.185	0.185	0.000		0	0.140
CPUJN7	24/10/2013	Put	9.750	0.230	0.230	0.000		0	0.190
CPUJJ7	24/10/2013	Put	10.000	0.300	0.300	0.000		0	0.245
CPUK27	24/10/2013	Put	10.250	0.375	0.375	0.000		0	0.315
CPUJP7	24/10/2013	Put	10.500	0.475	0.475	0.000		0	0.390
CPUJB7	24/10/2013	Put	10.750	0.585	0.585	0.000		0	0.485
CPUJZ7	24/10/2013	Put	11.000	0.730	0.730	0.000		0	0.600
CPUK47	24/10/2013	Put	11.250	0.870	0.870	0.000		0	0.735
CPUJH7	24/10/2013	Put	11.500	1.000	1.000	0.000		0	0.885
CPUJD7	24/10/2013	Put	11.750	1.195	1.195	0.000		0	1.030
CPUKB7	24/10/2013	Put	12.000	1.385	1.385	0.000		0	1.185
CPUKD7	24/10/2013	Put	12.250	1.560	1.560	0.000		0	1.420
CPUKJ7	24/10/2013	Put	12.500	1.785	1.785	0.000		0	1.605
CPUKL7	24/10/2013	Put	12.750	2.005	2.005	0.000
CPUIF9	19/12/2013	Put	5.500	0.005	0.005	0.000		0	0.000
CPUI49	19/12/2013	Put	6.000	0.010	0.010	0.000		0	0.000
CPUI89	19/12/2013	Put	6.500	0.025	0.025	0.000		50	0.002
CPUP88	19/12/2013	Put	7.000	0.040	0.040	0.000		0	0.005
CPUWC9	19/12/2013	Put	7.250	0.040	0.040	0.000		30	0.009
CPUGZ9	19/12/2013	Put	7.500	0.045	0.045	0.000		20	0.015
CPUW89	19/12/2013	Put	7.750	0.055	0.055	0.000		0	0.025
CPUI69	19/12/2013	Put	8.000	0.080	0.080	0.000		30	0.035
CPUWE9	19/12/2013	Put	8.250	0.095	0.095	0.000		0	0.050
CPUI29	19/12/2013	Put	8.500	0.120	0.120	0.000		20	0.075
CPUW69	19/12/2013	Put	8.750	0.155	0.155	0.000		30	0.100
CPUI38	19/12/2013	Put	9.000	0.190	0.190	0.000		269	0.135
CPUWG9	19/12/2013	Put	9.250	0.235	0.235	0.000		50	0.175
CPUGX9	19/12/2013	Put	9.500	0.280	0.280	0.000		315	0.225
CPUW49	19/12/2013	Put	9.750	0.340	0.340	0.000		22	0.280
CPUI48	19/12/2013	Put	10.000	0.405	0.405	0.000		310	0.350
CPUWI9	19/12/2013	Put	10.250	0.485	0.485	0.000		63	0.430
CPUQ29	19/12/2013	Put	10.500	0.575	0.575	0.000		65	0.500
CPUWA9	19/12/2013	Put	10.750	0.685	0.685	0.000		0	0.610
CPUI78	19/12/2013	Put	11.000	0.810	0.810	0.000		0	0.730
CPUYB9	19/12/2013	Put	11.250	1.090	1.090	0.000		0	0.855
CPUZ59	19/12/2013	Put	11.500	1.250	1.250	0.000		0	1.000
CPUZV9	19/12/2013	Put	11.750	1.415	1.415	0.000		27	1.160
CPUI88	19/12/2013	Put	12.000	1.590	1.590	0.000		24	1.330
CPUD57	19/12/2013	Put	12.250	1.775	1.775	0.000		0	1.510
CPUFM7	19/12/2013	Put	12.500	1.970	1.970	0.000		0	1.705
CPUGP7	19/12/2013	Put	12.750	2.165	2.165	0.000		0	1.905
CPUIH9	27/03/2014	Put	5.500	0.006	0.006	0.000		0	0.000
CPUIX9	27/03/2014	Put	6.000	0.015	0.015	0.000		0	0.001
CPUIJ9	27/03/2014	Put	6.500	0.030	0.030	0.000		0	0.003
CPUIR9	27/03/2014	Put	7.000	0.035	0.035	0.000		0	0.009
CPUIN9	27/03/2014	Put	7.500	0.070	0.070	0.000		0	0.020
CPUJ77	27/03/2014	Put	7.750	0.090	0.090	0.000		0	0.035
CPUIT9	27/03/2014	Put	8.000	0.105	0.105	0.000		0	0.050
CPUI67	27/03/2014	Put	8.250	0.140	0.140	0.000		0	0.070
CPUIL9	27/03/2014	Put	8.500	0.175	0.175	0.000		0	0.095
CPUGX7	27/03/2014	Put	8.750	0.215	0.215	0.000		0	0.130
CPUIP9	27/03/2014	Put	9.000	0.240	0.240	0.000		0	0.175
CPUI87	27/03/2014	Put	9.250	0.295	0.295	0.000		0	0.225
CPUIV9	27/03/2014	Put	9.500	0.365	0.365	0.000		0	0.285
CPUGZ7	27/03/2014	Put	9.750	0.440	0.440	0.000		10	0.355
CPUJY9	27/03/2014	Put	10.000	0.530	0.530	0.000		0	0.440
CPUIH7	27/03/2014	Put	10.250	0.630	0.630	0.000		0	0.530
CPUQ49	27/03/2014	Put	10.500	0.735	0.735	0.000		10	0.635
CPUI27	27/03/2014	Put	10.750	0.860	0.860	0.000		0	0.750
CPUS79	27/03/2014	Put	11.000	0.990	0.990	0.000		0	0.875
CPUIF7	27/03/2014	Put	11.250	1.130	1.130	0.000		0	1.010
CPUYD9	27/03/2014	Put	11.500	1.285	1.285	0.000		0	1.160
CPUI47	27/03/2014	Put	11.750	1.450	1.450	0.000		0	1.315
CPUZ79	27/03/2014	Put	12.000	1.620	1.620	0.000		0	1.485
CPUKF7	27/03/2014	Put	12.250	1.805	1.805	0.000		0	1.655
CPUD77	27/03/2014	Put	12.500	1.990	1.990	0.000		0	1.840
CPUKN7	27/03/2014	Put	12.750	2.190	2.190	0.000
CPUFO7	27/03/2014	Put	13.000	2.390	2.390	0.000		0	2.230
CPUJA9	26/06/2014	Put	5.500	0.004	0.004	0.000		0	0.003
CPUJ29	26/06/2014	Put	6.000	0.010	0.010	0.000		0	0.009
CPUJ89	26/06/2014	Put	6.500	0.015	0.015	0.000		0	0.010
CPUJE9	26/06/2014	Put	7.000	0.050	0.050	0.000		0	0.040
CPUJ49	26/06/2014	Put	7.500	0.095	0.095	0.000		100	0.080
CPUJG9	26/06/2014	Put	8.000	0.160	0.160	0.000		0	0.140
CPUJ69	26/06/2014	Put	8.500	0.250	0.250	0.000		0	0.225
CPUIZ9	26/06/2014	Put	9.000	0.375	0.375	0.000		0	0.335
CPUJC9	26/06/2014	Put	9.500	0.535	0.535	0.000		0	0.485
CPUK19	26/06/2014	Put	10.000	0.730	0.730	0.000		0	0.665
CPUQ69	26/06/2014	Put	10.500	0.965	0.965	0.000		0	0.880
CPUS99	26/06/2014	Put	11.000	1.230	1.230	0.000		0	1.135
CPUYF9	26/06/2014	Put	11.500	1.535	1.535	0.000		0	1.415
CPUZ99	26/06/2014	Put	12.000	1.860	1.860	0.000		0	1.730
CPUD97	26/06/2014	Put	12.500	2.215	2.215	0.000		0	2.075
CPUFQ7	26/06/2014	Put	13.000	2.595	2.595	0.000		0	2.445
CPUT29	25/09/2014	Put	6.500	0.007	0.007	0.000		0	0.005
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	0.030
CPUT89	25/09/2014	Put	8.000	0.080	0.080	0.000		0	0.065
CPUSV9	25/09/2014	Put	8.500	0.150	0.150	0.000		0	0.125
CPUSX9	25/09/2014	Put	9.000	0.245	0.245	0.000		0	0.210
CPUTC9	25/09/2014	Put	9.500	0.380	0.380	0.000		0	0.330
CPUT69	25/09/2014	Put	10.000	0.560	0.560	0.000		0	0.495
CPUTA9	25/09/2014	Put	10.500	0.780	0.780	0.000		0	0.695
CPUTV9	25/09/2014	Put	11.000	1.045	1.045	0.000		0	0.935
CPUYH9	25/09/2014	Put	11.500	1.345	1.345	0.000		0	1.220
CPUZB9	25/09/2014	Put	12.000	1.680	1.680	0.000		0	1.540
CPUDL7	25/09/2014	Put	12.500	2.045	2.045	0.000		0	1.890
CPUFS7	25/09/2014	Put	13.000	2.435	2.435	0.000		0	2.270
CPUJO9	18/12/2014	Put	5.500	0.002	0.002	0.000		0	0.001
CPUJI9	18/12/2014	Put	6.000	0.005	0.005	0.000		0	0.004
CPUJS9	18/12/2014	Put	6.500	0.015	0.015	0.000		0	0.010
CPUPL8	18/12/2014	Put	7.000	0.030	0.030	0.000		0	0.025
CPUJQ9	18/12/2014	Put	7.500	0.065	0.065	0.000		0	0.055
CPUIN8	18/12/2014	Put	8.000	0.120	0.120	0.000		0	0.100
CPUJK9	18/12/2014	Put	8.500	0.195	0.195	0.000		0	0.170
CPUIG8	18/12/2014	Put	9.000	0.310	0.310	0.000		0	0.270
CPUJM9	18/12/2014	Put	9.500	0.460	0.460	0.000		0	0.405
CPUIH8	18/12/2014	Put	10.000	0.645	0.645	0.000		20	0.575
CPUQ89	18/12/2014	Put	10.500	0.870	0.870	0.000		0	0.785
CPUIK8	18/12/2014	Put	11.000	1.135	1.135	0.000		0	1.030
CPUYJ9	18/12/2014	Put	11.500	1.430	1.430	0.000		0	1.315
CPUIL8	18/12/2014	Put	12.000	1.760	1.760	0.000		0	1.630
CPUDN7	18/12/2014	Put	12.500	2.120	2.120	0.000		0	1.970
CPUFU7	18/12/2014	Put	13.000	2.505	2.505	0.000		0	2.340
CPUJ97	26/03/2015	Put	7.500	0.125	0.125	0.000		0	0.110
CPUIP7	26/03/2015	Put	8.000	0.205	0.205	0.000		0	0.180
CPUIR7	26/03/2015	Put	8.500	0.310	0.310	0.000		0	0.275
CPUIX7	26/03/2015	Put	9.000	0.445	0.445	0.000		0	0.400
CPUIL7	26/03/2015	Put	9.500	0.615	0.615	0.000		0	0.555
CPUIZ7	26/03/2015	Put	10.000	0.820	0.820	0.000		0	0.745
CPUIJ7	26/03/2015	Put	10.500	1.055	1.055	0.000		0	0.965
CPUIT7	26/03/2015	Put	11.000	1.320	1.320	0.000		0	1.215
CPUIN7	26/03/2015	Put	11.500	1.615	1.615	0.000		0	1.500
CPUIV7	26/03/2015	Put	12.000	1.940	1.940	0.000		0	1.810
CPUKH7	26/03/2015	Put	12.500	2.290	2.290	0.000		0	2.145
CPUKP7	26/03/2015	Put	13.000	2.655	2.655	0.000
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	0.040
CPUL89	25/06/2015	Put	6.500	0.080	0.080	0.000		0	0.070
CPULG9	25/06/2015	Put	7.000	0.135	0.135	0.000		0	0.120
CPULE9	25/06/2015	Put	7.500	0.210	0.210	0.000		0	0.185
CPULM9	25/06/2015	Put	8.000	0.310	0.310	0.000		0	0.280
CPULC9	25/06/2015	Put	8.500	0.440	0.440	0.000		0	0.395
CPULA9	25/06/2015	Put	9.000	0.595	0.595	0.000		0	0.545
CPULK9	25/06/2015	Put	9.500	0.780	0.780	0.000		0	0.720
CPUNO9	25/06/2015	Put	10.000	1.000	1.000	0.000		0	0.925
CPUQA9	25/06/2015	Put	10.500	1.240	1.240	0.000		0	1.150
CPUSB9	25/06/2015	Put	11.000	1.505	1.505	0.000		0	1.410
CPUYL9	25/06/2015	Put	11.500	1.805	1.805	0.000		0	1.695
CPUZD9	25/06/2015	Put	12.000	2.120	2.120	0.000		0	1.995
CPUDP7	25/06/2015	Put	12.500	2.455	2.455	0.000		0	2.325
CPUFW7	25/06/2015	Put	13.000	2.820	2.820	0.000		0	2.670
CPUWU9	17/12/2015	Put	7.000	0.050	0.050	0.000		0	0.040
CPUWW9	17/12/2015	Put	7.500	0.095	0.095	0.000		0	0.080
CPUX19	17/12/2015	Put	8.000	0.160	0.160	0.000		0	0.140
CPUWS9	17/12/2015	Put	8.500	0.255	0.255	0.000		0	0.220
CPUWY9	17/12/2015	Put	9.000	0.375	0.375	0.000		0	0.335
CPUWO9	17/12/2015	Put	9.500	0.535	0.535	0.000		0	0.480
CPUWM9	17/12/2015	Put	10.000	0.730	0.730	0.000		0	0.655
CPUWQ9	17/12/2015	Put	10.500	0.960	0.960	0.000		0	0.870
CPUWK9	17/12/2015	Put	11.000	1.220	1.220	0.000		0	1.115
CPUYN9	17/12/2015	Put	11.500	1.515	1.515	0.000		0	1.390
CPUZF9	17/12/2015	Put	12.000	1.835	1.835	0.000		0	1.695
CPUDR7	17/12/2015	Put	12.500	2.175	2.175	0.000		0	2.030
CPUFY7	17/12/2015	Put	13.000	2.545	2.545	0.000		0	2.390

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.

Home | Contact us | FAQs | Sitemap | Glossary

Terms of use | Privacy Statement | Accessibility Statement

© 2013 ASX Limited ABN 98 008 624 691

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