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	10.280	0.180	10.270	10.280	10.270	10.290	10.170	246,974	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
CPULN9	27/06/2013	Call	0.010	10.185	10.185	0.000		0	10.095
CPUFX9	27/06/2013	Call	5.500	4.695	4.695	0.000		0	4.605
CPUL19	27/06/2013	Call	5.750	4.445	4.445	0.000		0	4.355
CPUFT9	27/06/2013	Call	6.000	4.195	4.195	0.000		0	4.105
CPUKS9	27/06/2013	Call	6.250	3.945	3.945	0.000		0	3.855
CPUFZ9	27/06/2013	Call	6.500	3.695	3.695	0.000		0	3.605
CPUKU9	27/06/2013	Call	6.750	3.445	3.445	0.000		0	3.355
CPUFN9	27/06/2013	Call	7.000	3.195	3.195	0.000		0	3.105
CPUKO9	27/06/2013	Call	7.250	2.945	2.945	0.000		0	2.855
CPUG29	27/06/2013	Call	7.500	2.695	2.695	0.000		0	2.605
CPUKW9	27/06/2013	Call	7.750	2.445	2.445	0.000		0	2.355
CPUFP9	27/06/2013	Call	8.000	2.195	2.195	0.000		0	2.105
CPUKQ9	27/06/2013	Call	8.250	1.945	1.945	0.000		100	1.855
CPUFR9	27/06/2013	Call	8.500	1.695	1.695	0.000		832	1.605
CPUL39	27/06/2013	Call	8.750	1.445	1.445	0.000		798	1.360
CPUFV9	27/06/2013	Call	9.000	1.195	1.195	0.000		289	1.115
CPUKY9	27/06/2013	Call	9.250	0.950	0.950	0.000		197	0.885
CPUFL9	27/06/2013	Call	9.500	0.715	0.715	0.000		0	0.655
CPUK97	27/06/2013	Call	9.510	0.710	0.710	0.000		0	0.635
CPUP49	27/06/2013	Call	9.750	0.500	0.500	0.000		127	0.440
CPUJT9	27/06/2013	Call	10.000	0.340	0.425	0.000		700	0.280
CPUQP9	27/06/2013	Call	10.250	0.195	0.230	0.000		2,037	0.145
CPUQZ9	27/06/2013	Call	10.500	0.090	0.120	0.000		616	0.070
CPUTQ9	27/06/2013	Call	10.750	0.035	0.050	0.000		687	0.030
CPUXS9	27/06/2013	Call	11.000	0.010	0.025	0.000		1,009	0.010
CPUY69	27/06/2013	Call	11.250	0.001	0.015	0.000		1,279	0.003
CPUYZ9	27/06/2013	Call	11.500	0.000	0.000	0.000		366	0.001
CPUZQ9	27/06/2013	Call	11.750	0.000	0.000	0.000		295	0.000
CPUBF7	27/06/2013	Call	12.000	0.000	0.000	0.000		0	0.000
CPUCX7	27/06/2013	Call	12.250	0.000	0.000	0.000		0	0.000
CPUF87	27/06/2013	Call	12.500	0.000	0.000	0.000		0	0.000
CPUG67	27/06/2013	Call	12.750	0.000	0.000	0.000		0	0.000
CPUKQ7	27/06/2013	Call	13.000	0.000	0.000	0.000		0	0.000
CPUK57	25/07/2013	Call	0.010	10.210	10.210	0.000		0	10.120
CPUJ27	25/07/2013	Call	7.750	2.460	2.460	0.000		0	2.375
CPUDS7	25/07/2013	Call	8.000	2.215	2.215	0.000		0	2.125
CPUBW7	25/07/2013	Call	8.250	1.965	1.965	0.000		0	1.880
CPUC77	25/07/2013	Call	8.500	1.720	1.720	0.000		0	1.640
CPUC57	25/07/2013	Call	8.750	1.480	1.480	0.000		22	1.400
CPUBY7	25/07/2013	Call	9.000	1.250	1.250	0.000		55	1.175
CPUBL7	25/07/2013	Call	9.250	1.025	1.025	0.000		0	0.965
CPUC97	25/07/2013	Call	9.500	0.825	0.825	0.000		236	0.770
CPUCG7	25/07/2013	Call	9.750	0.660	0.745	0.000		40	0.600
CPUBS7	25/07/2013	Call	10.000	0.495	0.565	0.000		88	0.445
CPUCI7	25/07/2013	Call	10.250	0.360	0.400	0.000		543	0.305
CPUC37	25/07/2013	Call	10.500	0.240	0.280	0.000		2,249	0.210
CPUMU7	25/07/2013	Call	10.510	0.000	0.000	0.000		50	0.195
CPUBO7	25/07/2013	Call	10.750	0.150	0.185	0.000		475	0.125
CPUMX7	25/07/2013	Call	10.760	0.145	0.145	0.000		0	0.125
CPUBU7	25/07/2013	Call	11.000	0.090	0.115	0.000		468	0.080
CPUCK7	25/07/2013	Call	11.250	0.035	0.080	0.000		498	0.045
CPUC17	25/07/2013	Call	11.500	0.030	0.030	0.000		160	0.025
CPUBQ7	25/07/2013	Call	11.750	0.015	0.015	0.000		0	0.015
CPUCN7	25/07/2013	Call	12.000	0.008	0.008	0.000		110	0.007
CPUCZ7	25/07/2013	Call	12.250	0.004	0.004	0.000		80	0.003
CPUFF7	25/07/2013	Call	12.500	0.002	0.002	0.000		0	0.001
CPUG87	25/07/2013	Call	12.750	0.001	0.001	0.000		0	0.001
CPUKS7	25/07/2013	Call	13.000	0.000	0.000	0.000		0	0.000
CPUMB7	29/08/2013	Call	0.010	10.085	10.085	0.000		0	9.995
CPUJ47	29/08/2013	Call	7.750	2.480	2.480	0.000		0	2.395
CPUEM7	29/08/2013	Call	8.000	2.235	2.235	0.000		0	2.150
CPUEQ7	29/08/2013	Call	8.250	1.995	1.995	0.000		0	1.910
CPUDY7	29/08/2013	Call	8.500	1.755	1.755	0.000		0	1.680
CPUE57	29/08/2013	Call	8.750	1.530	1.530	0.000		0	1.455
CPUEK7	29/08/2013	Call	9.000	1.310	1.310	0.000		0	1.245
CPUEO7	29/08/2013	Call	9.250	1.105	1.105	0.000		0	1.045
CPUGQ7	29/08/2013	Call	9.260	1.020	1.020	0.000		0	0.955
CPUE17	29/08/2013	Call	9.500	0.915	0.915	0.000		0	0.865
CPUGT7	29/08/2013	Call	9.510	0.840	0.840	0.000		0	0.780
CPUEI7	29/08/2013	Call	9.750	0.760	0.855	0.000		10	0.705
CPUGU7	29/08/2013	Call	9.760	0.675	0.675	0.000		0	0.625
CPUEG7	29/08/2013	Call	10.000	0.605	0.680	0.000		260	0.545
CPUMG7	29/08/2013	Call	10.010	0.530	0.530	0.000		0	0.485
CPUDW7	29/08/2013	Call	10.250	0.465	0.520	0.000		238	0.415
CPUMJ7	29/08/2013	Call	10.260	0.405	0.405	0.000		0	0.365
CPUE37	29/08/2013	Call	10.500	0.340	0.395	0.000		134	0.315
CPUMK7	29/08/2013	Call	10.510	0.310	0.310	0.000		607	0.280
CPUES7	29/08/2013	Call	10.750	0.245	0.295	0.000		74	0.215
CPUMN7	29/08/2013	Call	10.760	0.230	0.230	0.000		0	0.205
CPUE97	29/08/2013	Call	11.000	0.170	0.210	0.000		40	0.155
CPUDU7	29/08/2013	Call	11.250	0.110	0.160	0.000		0	0.115
CPUE77	29/08/2013	Call	11.500	0.075	0.105	0.000		2,903	0.075
CPUEV7	29/08/2013	Call	11.750	0.045	0.075	0.000		22	0.045
CPUEX7	29/08/2013	Call	12.000	0.030	0.050	0.000		245	0.030
CPUEZ7	29/08/2013	Call	12.250	0.020	0.020	0.000		61	0.020
CPUFH7	29/08/2013	Call	12.500	0.015	0.015	0.000		0	0.010
CPUGK7	29/08/2013	Call	12.750	0.008	0.008	0.000		0	0.007
CPUKU7	29/08/2013	Call	13.000	0.005	0.005	0.000		0	0.005
CPUTD9	26/09/2013	Call	0.010	10.105	10.105	0.000		11,946	10.015
CPUGM9	26/09/2013	Call	5.500	4.715	4.715	0.000		0	4.625
CPUGS9	26/09/2013	Call	6.000	4.220	4.220	0.000		0	4.130
CPUGK9	26/09/2013	Call	6.500	3.720	3.720	0.000		0	3.630
CPUSK9	26/09/2013	Call	6.750	3.470	3.470	0.000		0	3.380
CPUGU9	26/09/2013	Call	7.000	3.225	3.225	0.000		0	3.135
CPUSS9	26/09/2013	Call	7.250	2.975	2.975	0.000		0	2.885
CPUGO9	26/09/2013	Call	7.500	2.725	2.725	0.000		0	2.640
CPUSE9	26/09/2013	Call	7.750	2.480	2.480	0.000		21	2.390
CPUG89	26/09/2013	Call	8.000	2.235	2.235	0.000		0	2.150
CPUSQ9	26/09/2013	Call	8.250	1.995	1.995	0.000		0	1.910
CPUG69	26/09/2013	Call	8.500	1.760	1.760	0.000		200	1.675
CPUSO9	26/09/2013	Call	8.750	1.535	1.535	0.000		10	1.455
CPUGQ9	26/09/2013	Call	9.000	1.320	1.320	0.000		55	1.245
CPUSI9	26/09/2013	Call	9.250	1.120	1.120	0.000		20	1.055
CPUG49	26/09/2013	Call	9.500	0.940	0.940	0.000		4,728	0.880
CPUSM9	26/09/2013	Call	9.750	0.775	0.775	0.000		91	0.725
CPUJV9	26/09/2013	Call	10.000	0.635	0.635	0.000		136	0.585
CPUSG9	26/09/2013	Call	10.250	0.505	0.505	0.000		30	0.460
CPUPY9	26/09/2013	Call	10.500	0.395	0.395	0.000		1,500	0.360
CPUTS9	26/09/2013	Call	10.750	0.305	0.365	0.000		30	0.280
CPUS49	26/09/2013	Call	11.000	0.240	0.240	0.000		128	0.215
CPUY89	26/09/2013	Call	11.250	0.180	0.180	0.000		270	0.165
CPUZ29	26/09/2013	Call	11.500	0.135	0.135	0.000		139	0.120
CPUZS9	26/09/2013	Call	11.750	0.100	0.100	0.000		31	0.090
CPUBH7	26/09/2013	Call	12.000	0.075	0.075	0.000		121	0.065
CPUD27	26/09/2013	Call	12.250	0.055	0.055	0.000		0	0.050
CPUFJ7	26/09/2013	Call	12.500	0.040	0.040	0.000		0	0.035
CPUGM7	26/09/2013	Call	12.750	0.030	0.030	0.000		0	0.025
CPUKW7	26/09/2013	Call	13.000	0.020	0.020	0.000		0	0.015
CPUK67	24/10/2013	Call	8.000	2.240	2.240	0.000		0	2.155
CPUJW7	24/10/2013	Call	8.250	2.005	2.005	0.000		0	1.920
CPUJU7	24/10/2013	Call	8.500	1.775	1.775	0.000		0	1.695
CPUJQ7	24/10/2013	Call	8.750	1.555	1.555	0.000		0	1.480
CPUJK7	24/10/2013	Call	9.000	1.355	1.355	0.000		0	1.280
CPUJE7	24/10/2013	Call	9.250	1.165	1.165	0.000		0	1.100
CPUJS7	24/10/2013	Call	9.500	0.990	0.990	0.000		0	0.930
CPUJM7	24/10/2013	Call	9.750	0.835	0.835	0.000		0	0.780
CPUJI7	24/10/2013	Call	10.000	0.695	0.695	0.000		50	0.650
CPUK17	24/10/2013	Call	10.250	0.570	0.570	0.000		0	0.530
CPUJO7	24/10/2013	Call	10.500	0.465	0.465	0.000		0	0.425
CPUJA7	24/10/2013	Call	10.750	0.370	0.370	0.000		0	0.340
CPUJY7	24/10/2013	Call	11.000	0.290	0.290	0.000		0	0.270
CPUK37	24/10/2013	Call	11.250	0.230	0.230	0.000		0	0.210
CPUJG7	24/10/2013	Call	11.500	0.180	0.180	0.000		0	0.160
CPUJC7	24/10/2013	Call	11.750	0.135	0.135	0.000		0	0.120
CPUKA7	24/10/2013	Call	12.000	0.100	0.100	0.000		0	0.090
CPUKC7	24/10/2013	Call	12.250	0.075	0.075	0.000		0	0.065
CPUKI7	24/10/2013	Call	12.500	0.055	0.055	0.000		0	0.050
CPUKK7	24/10/2013	Call	12.750	0.040	0.040	0.000		0	0.035
CPUKY7	24/10/2013	Call	13.000	0.035	0.035	0.000		0	0.035
CPUMS7	28/11/2013	Call	8.250	2.020	2.020	0.000		0	1.940
CPUMQ7	28/11/2013	Call	8.500	1.800	1.800	0.000		0	1.725
CPUMO7	28/11/2013	Call	8.750	1.595	1.595	0.000		0	1.520
CPUME7	28/11/2013	Call	9.000	1.400	1.400	0.000		0	1.330
CPUMC7	28/11/2013	Call	9.250	1.220	1.220	0.000		0	1.155
CPULT7	28/11/2013	Call	9.500	1.055	1.055	0.000		0	1.000
CPULL7	28/11/2013	Call	9.750	0.910	0.910	0.000		0	0.855
CPUM37	28/11/2013	Call	10.000	0.775	0.775	0.000		0	0.730
CPUM77	28/11/2013	Call	10.250	0.650	0.650	0.000		0	0.610
CPULR7	28/11/2013	Call	10.500	0.545	0.545	0.000		0	0.510
CPULJ7	28/11/2013	Call	10.750	0.450	0.450	0.000		0	0.420
CPUM17	28/11/2013	Call	11.000	0.370	0.370	0.000		0	0.340
CPUM97	28/11/2013	Call	11.250	0.300	0.300	0.000		0	0.280
CPULN7	28/11/2013	Call	11.500	0.240	0.240	0.000		0	0.225
CPULW7	28/11/2013	Call	11.750	0.195	0.195	0.000		0	0.175
CPULH7	28/11/2013	Call	12.000	0.155	0.155	0.000		0	0.140
CPUM57	28/11/2013	Call	12.250	0.120	0.120	0.000		0	0.110
CPULP7	28/11/2013	Call	12.500	0.095	0.095	0.000		0	0.085
CPULY7	28/11/2013	Call	12.750	0.070	0.070	0.000		0	0.065
CPULF7	28/11/2013	Call	13.000	0.055	0.055	0.000		0	0.050
CPUX29	19/12/2013	Call	0.010	10.170	10.170	0.000		0	10.080
CPUI99	19/12/2013	Call	5.500	4.715	4.715	0.000		0	4.625
CPUI39	19/12/2013	Call	6.000	4.220	4.220	0.000		0	4.130
CPUI79	19/12/2013	Call	6.500	3.720	3.720	0.000		0	3.635
CPUP98	19/12/2013	Call	7.000	3.230	3.230	0.000		0	3.145
CPUWB9	19/12/2013	Call	7.250	2.990	2.990	0.000		0	2.905
CPUGY9	19/12/2013	Call	7.500	2.745	2.745	0.000		0	2.665
CPUW79	19/12/2013	Call	7.750	2.515	2.515	0.000		0	2.430
CPUI59	19/12/2013	Call	8.000	2.285	2.285	0.000		0	2.205
CPUWD9	19/12/2013	Call	8.250	2.065	2.065	0.000		28	1.990
CPUI19	19/12/2013	Call	8.500	1.855	1.855	0.000		235	1.780
CPUW59	19/12/2013	Call	8.750	1.655	1.655	0.000		0	1.585
CPUI28	19/12/2013	Call	9.000	1.465	1.465	0.000		30	1.400
CPUWF9	19/12/2013	Call	9.250	1.285	1.285	0.000		10	1.225
CPUGW9	19/12/2013	Call	9.500	1.120	1.120	0.000		210	1.060
CPUW39	19/12/2013	Call	9.750	0.965	0.965	0.000		52	0.915
CPUI58	19/12/2013	Call	10.000	0.820	0.820	0.000		244	0.775
CPUWH9	19/12/2013	Call	10.250	0.700	0.700	0.000		90	0.655
CPUQ19	19/12/2013	Call	10.500	0.590	0.590	0.000		30	0.555
CPUW99	19/12/2013	Call	10.750	0.495	0.495	0.000		30	0.460
CPUI68	19/12/2013	Call	11.000	0.415	0.415	0.000		150	0.385
CPUYA9	19/12/2013	Call	11.250	0.340	0.340	0.000		24	0.315
CPUZ49	19/12/2013	Call	11.500	0.280	0.280	0.000		50	0.255
CPUZU9	19/12/2013	Call	11.750	0.225	0.225	0.000		70	0.210
CPUI98	19/12/2013	Call	12.000	0.180	0.180	0.000		102	0.165
CPUD47	19/12/2013	Call	12.250	0.145	0.145	0.000		30	0.130
CPUFL7	19/12/2013	Call	12.500	0.115	0.115	0.000		257	0.105
CPUGO7	19/12/2013	Call	12.750	0.090	0.090	0.000		52	0.080
CPUL17	19/12/2013	Call	13.000	0.070	0.070	0.000		0	0.065
CPUJ17	27/03/2014	Call	0.010	10.075	10.075	0.000		0	9.985
CPUIG9	27/03/2014	Call	5.500	4.715	4.715	0.000		0	4.625
CPUIW9	27/03/2014	Call	6.000	4.215	4.215	0.000		0	4.130
CPUII9	27/03/2014	Call	6.500	3.720	3.720	0.000		0	3.630
CPUIQ9	27/03/2014	Call	7.000	3.230	3.230	0.000		0	3.140
CPUIM9	27/03/2014	Call	7.500	2.750	2.750	0.000		0	2.665
CPUJ67	27/03/2014	Call	7.750	2.525	2.525	0.000		0	2.440
CPUIS9	27/03/2014	Call	8.000	2.305	2.305	0.000		0	2.225
CPUI57	27/03/2014	Call	8.250	2.095	2.095	0.000		0	2.020
CPUIK9	27/03/2014	Call	8.500	1.900	1.900	0.000		0	1.830
CPUGW7	27/03/2014	Call	8.750	1.715	1.715	0.000		0	1.645
CPUIO9	27/03/2014	Call	9.000	1.540	1.540	0.000		0	1.475
CPUI77	27/03/2014	Call	9.250	1.375	1.375	0.000		0	1.315
CPUIU9	27/03/2014	Call	9.500	1.225	1.225	0.000		0	1.170
CPUGY7	27/03/2014	Call	9.750	1.085	1.085	0.000		0	1.035
CPUJX9	27/03/2014	Call	10.000	0.930	1.070	0.000		80	0.905
CPUIG7	27/03/2014	Call	10.250	0.830	0.830	0.000		0	0.785
CPUQ39	27/03/2014	Call	10.500	0.720	0.720	0.000		10	0.680
CPUI17	27/03/2014	Call	10.750	0.615	0.615	0.000		0	0.580
CPUS69	27/03/2014	Call	11.000	0.530	0.530	0.000		0	0.495
CPUI97	27/03/2014	Call	11.250	0.450	0.450	0.000		0	0.425
CPUYC9	27/03/2014	Call	11.500	0.390	0.390	0.000		0	0.365
CPUI37	27/03/2014	Call	11.750	0.330	0.330	0.000		0	0.310
CPUZ69	27/03/2014	Call	12.000	0.285	0.285	0.000		0	0.265
CPUKE7	27/03/2014	Call	12.250	0.240	0.240	0.000		0	0.220
CPUD67	27/03/2014	Call	12.500	0.205	0.205	0.000		0	0.190
CPUKM7	27/03/2014	Call	12.750	0.170	0.170	0.000		20	0.155
CPUFN7	27/03/2014	Call	13.000	0.145	0.145	0.000		800	0.130
CPUJ99	26/06/2014	Call	5.500	4.725	4.725	0.000		0	4.635
CPUJ19	26/06/2014	Call	6.000	4.225	4.225	0.000		0	4.140
CPUJ79	26/06/2014	Call	6.500	3.735	3.735	0.000		0	3.650
CPUJD9	26/06/2014	Call	7.000	3.300	3.300	0.000		0	3.215
CPUJ39	26/06/2014	Call	7.500	2.800	2.800	0.000		0	2.720
CPUJF9	26/06/2014	Call	8.000	2.380	2.380	0.000		0	2.305
CPUJ59	26/06/2014	Call	8.500	1.990	1.990	0.000		0	1.920
CPUIY9	26/06/2014	Call	9.000	1.630	1.630	0.000		0	1.570
CPUJB9	26/06/2014	Call	9.500	1.310	1.310	0.000		0	1.255
CPUJZ9	26/06/2014	Call	10.000	1.025	1.025	0.000		0	0.975
CPUQ59	26/06/2014	Call	10.500	0.820	0.820	0.000		0	0.775
CPUS89	26/06/2014	Call	11.000	0.630	0.630	0.000		0	0.595
CPUYE9	26/06/2014	Call	11.500	0.470	0.470	0.000		0	0.445
CPUZ89	26/06/2014	Call	12.000	0.350	0.350	0.000		0	0.325
CPUD87	26/06/2014	Call	12.500	0.250	0.250	0.000		0	0.235
CPUFP7	26/06/2014	Call	13.000	0.175	0.175	0.000		0	0.165
CPUL37	26/06/2014	Call	13.500	0.130	0.130	0.000		0	0.120
CPUT19	25/09/2014	Call	6.500	3.720	3.720	0.000		0	3.630
CPUT39	25/09/2014	Call	7.000	3.220	3.220	0.000		0	3.130
CPUSY9	25/09/2014	Call	7.500	2.730	2.730	0.000		0	2.645
CPUT79	25/09/2014	Call	8.000	2.270	2.270	0.000		0	2.185
CPUSU9	25/09/2014	Call	8.500	1.855	1.855	0.000		0	1.780
CPUSW9	25/09/2014	Call	9.000	1.490	1.490	0.000		0	1.425
CPUTB9	25/09/2014	Call	9.500	1.175	1.175	0.000		0	1.120
CPUT59	25/09/2014	Call	10.000	0.915	0.915	0.000		0	0.865
CPUT99	25/09/2014	Call	10.500	0.695	0.695	0.000		0	0.655
CPUTU9	25/09/2014	Call	11.000	0.525	0.525	0.000		0	0.490
CPUYG9	25/09/2014	Call	11.500	0.385	0.385	0.000		0	0.360
CPUZA9	25/09/2014	Call	12.000	0.280	0.280	0.000		0	0.260
CPUDK7	25/09/2014	Call	12.500	0.205	0.205	0.000		0	0.185
CPUFR7	25/09/2014	Call	13.000	0.145	0.145	0.000		0	0.130
CPUL57	25/09/2014	Call	13.500	0.100	0.100	0.000		0	0.090
CPUJN9	18/12/2014	Call	5.500	4.725	4.725	0.000		0	4.635
CPUJH9	18/12/2014	Call	6.000	4.245	4.245	0.000		0	4.160
CPUJR9	18/12/2014	Call	6.500	3.780	3.780	0.000		0	3.695
CPUPK8	18/12/2014	Call	7.000	3.270	3.270	0.000		130	3.185
CPUJP9	18/12/2014	Call	7.500	2.955	2.955	0.000		0	2.880
CPUIO8	18/12/2014	Call	8.000	2.630	2.630	0.000		190	2.560
CPUJJ9	18/12/2014	Call	8.500	2.315	2.315	0.000		0	2.255
CPUIF8	18/12/2014	Call	9.000	1.930	1.930	0.000		0	1.865
CPUJL9	18/12/2014	Call	9.500	1.670	1.670	0.000		0	1.615
CPUII8	18/12/2014	Call	10.000	1.345	1.345	0.000		0	1.295
CPUQ79	18/12/2014	Call	10.500	1.140	1.140	0.000		0	1.095
CPUIJ8	18/12/2014	Call	11.000	0.865	0.865	0.000		0	0.830
CPUYI9	18/12/2014	Call	11.500	0.720	0.720	0.000		0	0.685
CPUIM8	18/12/2014	Call	12.000	0.595	0.595	0.000		300	0.565
CPUDM7	18/12/2014	Call	12.500	0.480	0.480	0.000		0	0.460
CPUFT7	18/12/2014	Call	13.000	0.395	0.395	0.000		0	0.375
CPUL77	18/12/2014	Call	13.500	0.325	0.325	0.000		0	0.305
CPUJ87	26/03/2015	Call	7.500	2.765	2.765	0.000		0	2.680
CPUIO7	26/03/2015	Call	8.000	2.350	2.350	0.000		0	2.270
CPUIQ7	26/03/2015	Call	8.500	1.980	1.980	0.000		0	1.910
CPUIW7	26/03/2015	Call	9.000	1.655	1.655	0.000		0	1.590
CPUIK7	26/03/2015	Call	9.500	1.375	1.375	0.000		0	1.315
CPUIY7	26/03/2015	Call	10.000	1.130	1.130	0.000		0	1.080
CPUII7	26/03/2015	Call	10.500	0.925	0.925	0.000		0	0.880
CPUIS7	26/03/2015	Call	11.000	0.750	0.750	0.000		0	0.710
CPUIM7	26/03/2015	Call	11.500	0.600	0.600	0.000		0	0.570
CPUIU7	26/03/2015	Call	12.000	0.480	0.480	0.000		0	0.450
CPUKG7	26/03/2015	Call	12.500	0.385	0.385	0.000		0	0.360
CPUKO7	26/03/2015	Call	13.000	0.305	0.305	0.000		0	0.285
CPUL97	26/03/2015	Call	13.500	0.235	0.235	0.000		0	0.220
CPUL59	25/06/2015	Call	5.500	4.720	4.720	0.000		0	4.630
CPULH9	25/06/2015	Call	6.000	4.250	4.250	0.000		0	4.165
CPUL79	25/06/2015	Call	6.500	3.820	3.820	0.000		0	3.740
CPULF9	25/06/2015	Call	7.000	3.455	3.455	0.000		0	3.380
CPULD9	25/06/2015	Call	7.500	2.870	2.870	0.000		40	2.795
CPULL9	25/06/2015	Call	8.000	2.505	2.505	0.000		0	2.435
CPULB9	25/06/2015	Call	8.500	2.215	2.215	0.000		0	2.150
CPUL99	25/06/2015	Call	9.000	1.905	1.905	0.000		0	1.845
CPULJ9	25/06/2015	Call	9.500	1.645	1.645	0.000		0	1.590
CPUNN9	25/06/2015	Call	10.000	1.425	1.425	0.000		100	1.370
CPUQ99	25/06/2015	Call	10.500	1.220	1.220	0.000		0	1.175
CPUSA9	25/06/2015	Call	11.000	1.045	1.045	0.000		0	1.000
CPUYK9	25/06/2015	Call	11.500	0.895	0.895	0.000		0	0.860
CPUZC9	25/06/2015	Call	12.000	0.760	0.760	0.000		0	0.730
CPUDO7	25/06/2015	Call	12.500	0.650	0.650	0.000		0	0.620
CPUFV7	25/06/2015	Call	13.000	0.550	0.550	0.000		0	0.525
CPULB7	25/06/2015	Call	13.500	0.465	0.465	0.000		0	0.445
CPUWT9	17/12/2015	Call	7.000	3.220	3.220	0.000		0	3.130
CPUWV9	17/12/2015	Call	7.500	2.725	2.725	0.000		0	2.635
CPUWZ9	17/12/2015	Call	8.000	2.265	2.265	0.000		0	2.180
CPUWR9	17/12/2015	Call	8.500	1.865	1.865	0.000		0	1.790
CPUWX9	17/12/2015	Call	9.000	1.520	1.520	0.000		0	1.455
CPUWN9	17/12/2015	Call	9.500	1.225	1.225	0.000		0	1.170
CPUWL9	17/12/2015	Call	10.000	0.980	0.980	0.000		0	0.930
CPUWP9	17/12/2015	Call	10.500	0.775	0.775	0.000		0	0.735
CPUWJ9	17/12/2015	Call	11.000	0.605	0.605	0.000		0	0.570
CPUYM9	17/12/2015	Call	11.500	0.465	0.465	0.000		0	0.440
CPUZE9	17/12/2015	Call	12.000	0.360	0.360	0.000		0	0.335
CPUDQ7	17/12/2015	Call	12.500	0.275	0.275	0.000		0	0.255
CPUFX7	17/12/2015	Call	13.000	0.210	0.210	0.000		0	0.190
CPULD7	17/12/2015	Call	13.500	0.155	0.155	0.000		0	0.145
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	0.000	0.000	0.000		200	0.000
CPUL49	27/06/2013	Put	8.750	0.000	0.000	0.000		0	0.001
CPUFW9	27/06/2013	Put	9.000	0.001	0.001	0.000		0	0.005
CPUKZ9	27/06/2013	Put	9.250	0.004	0.004	0.000		150	0.015
CPUFM9	27/06/2013	Put	9.500	0.015	0.030	0.000		660	0.040
CPUK87	27/06/2013	Put	9.510	0.025	0.025	0.000		0	0.040
CPUP59	27/06/2013	Put	9.750	0.040	0.055	0.000		674	0.085
CPUJU9	27/06/2013	Put	10.000	0.085	0.110	0.105	99	1,430	0.145
CPUQQ9	27/06/2013	Put	10.250	0.170	0.200	0.190	46	800	0.275
CPUR19	27/06/2013	Put	10.500	0.265	0.355	0.000		199	0.445
CPUTR9	27/06/2013	Put	10.750	0.445	0.565	0.000		180	0.660
CPUXT9	27/06/2013	Put	11.000	0.660	0.800	0.000		192	0.900
CPUY79	27/06/2013	Put	11.250	0.905	1.045	0.000		89	1.150
CPUZ19	27/06/2013	Put	11.500	1.310	1.310	0.000		14	1.400
CPUZR9	27/06/2013	Put	11.750	1.560	1.560	0.000		0	1.650
CPUBG7	27/06/2013	Put	12.000	1.810	1.810	0.000		0	1.900
CPUCY7	27/06/2013	Put	12.250	2.060	2.060	0.000		0	2.150
CPUF97	27/06/2013	Put	12.500	2.310	2.310	0.000		0	2.400
CPUG77	27/06/2013	Put	12.750	2.560	2.560	0.000		0	2.650
CPUKR7	27/06/2013	Put	13.000	2.810	2.810	0.000		0	2.900
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	0.003
CPUBX7	25/07/2013	Put	8.250	0.004	0.004	0.000		0	0.007
CPUC87	25/07/2013	Put	8.500	0.010	0.010	0.000		0	0.015
CPUC67	25/07/2013	Put	8.750	0.020	0.020	0.000		130	0.030
CPUBZ7	25/07/2013	Put	9.000	0.040	0.040	0.000		0	0.060
CPUBM7	25/07/2013	Put	9.250	0.060	0.075	0.000		80	0.095
CPUCF7	25/07/2013	Put	9.500	0.095	0.115	0.000		200	0.130
CPUCH7	25/07/2013	Put	9.750	0.140	0.170	0.000		870	0.205
CPUBT7	25/07/2013	Put	10.000	0.215	0.245	0.000		552	0.300
CPUCJ7	25/07/2013	Put	10.250	0.310	0.350	0.000		185	0.410
CPUC47	25/07/2013	Put	10.500	0.415	0.485	0.000		0	0.555
CPUMV7	25/07/2013	Put	10.510	0.510	0.510	0.000		0	0.570
CPUBP7	25/07/2013	Put	10.750	0.675	0.675	0.000		0	0.760
CPUMW7	25/07/2013	Put	10.760	0.675	0.675	0.000		0	0.745
CPUBV7	25/07/2013	Put	11.000	0.875	0.875	0.000		30	0.960
CPUCL7	25/07/2013	Put	11.250	1.090	1.090	0.000		31	1.180
CPUC27	25/07/2013	Put	11.500	1.320	1.320	0.000		0	1.415
CPUBR7	25/07/2013	Put	11.750	1.565	1.565	0.000		0	1.655
CPUCO7	25/07/2013	Put	12.000	1.810	1.810	0.000		0	1.900
CPUD17	25/07/2013	Put	12.250	2.060	2.060	0.000		0	2.150
CPUFG7	25/07/2013	Put	12.500	2.310	2.310	0.000		0	2.400
CPUG97	25/07/2013	Put	12.750	2.560	2.560	0.000		0	2.650
CPUKT7	25/07/2013	Put	13.000	2.810	2.810	0.000		0	2.900
CPUJ57	29/08/2013	Put	7.750	0.010	0.010	0.000		0	0.015
CPUEN7	29/08/2013	Put	8.000	0.020	0.020	0.000		15	0.030
CPUER7	29/08/2013	Put	8.250	0.035	0.035	0.000		0	0.050
CPUDZ7	29/08/2013	Put	8.500	0.060	0.060	0.000		0	0.080
CPUE67	29/08/2013	Put	8.750	0.060	0.105	0.000		3	0.105
CPUEL7	29/08/2013	Put	9.000	0.090	0.135	0.000		0	0.145
CPUEP7	29/08/2013	Put	9.250	0.150	0.180	0.000		50	0.205
CPUGR7	29/08/2013	Put	9.260	0.180	0.180	0.000		0	0.205
CPUE27	29/08/2013	Put	9.500	0.205	0.245	0.000		219	0.275
CPUGS7	29/08/2013	Put	9.510	0.250	0.250	0.000		0	0.280
CPUEJ7	29/08/2013	Put	9.750	0.280	0.325	0.000		60	0.360
CPUGV7	29/08/2013	Put	9.760	0.335	0.335	0.000		0	0.370
CPUEH7	29/08/2013	Put	10.000	0.370	0.415	0.000		36	0.465
CPUMH7	29/08/2013	Put	10.010	0.440	0.440	0.000		0	0.485
CPUDX7	29/08/2013	Put	10.250	0.485	0.530	0.000		60	0.590
CPUMI7	29/08/2013	Put	10.260	0.560	0.560	0.000		0	0.615
CPUE47	29/08/2013	Put	10.500	0.575	0.660	0.000		1,320	0.740
CPUML7	29/08/2013	Put	10.510	0.715	0.715	0.000		0	0.775
CPUET7	29/08/2013	Put	10.750	0.855	0.855	0.000		18	0.945
CPUMM7	29/08/2013	Put	10.760	0.890	0.890	0.000		0	0.950
CPUEF7	29/08/2013	Put	11.000	1.045	1.045	0.000		0	1.140
CPUDV7	29/08/2013	Put	11.250	1.250	1.250	0.000		0	1.345
CPUE87	29/08/2013	Put	11.500	1.470	1.470	0.000		0	1.565
CPUEW7	29/08/2013	Put	11.750	1.695	1.695	0.000		0	1.795
CPUEY7	29/08/2013	Put	12.000	1.930	1.930	0.000		0	2.025
CPUF17	29/08/2013	Put	12.250	2.170	2.170	0.000		0	2.265
CPUFI7	29/08/2013	Put	12.500	2.410	2.410	0.000		0	2.505
CPUGL7	29/08/2013	Put	12.750	2.655	2.655	0.000		0	2.750
CPUKV7	29/08/2013	Put	13.000	2.900	2.900	0.000		0	2.995
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	0.001
CPUSL9	26/09/2013	Put	6.750	0.001	0.001	0.000		0	0.001
CPUGV9	26/09/2013	Put	7.000	0.002	0.002	0.000		0	0.003
CPUST9	26/09/2013	Put	7.250	0.005	0.005	0.000		0	0.006
CPUGP9	26/09/2013	Put	7.500	0.009	0.009	0.000		0	0.010
CPUSF9	26/09/2013	Put	7.750	0.015	0.015	0.000		15	0.020
CPUG99	26/09/2013	Put	8.000	0.030	0.030	0.000		119	0.035
CPUSR9	26/09/2013	Put	8.250	0.050	0.050	0.000		45	0.055
CPUG79	26/09/2013	Put	8.500	0.075	0.075	0.000		112	0.085
CPUSP9	26/09/2013	Put	8.750	0.115	0.115	0.000		30	0.130
CPUGR9	26/09/2013	Put	9.000	0.165	0.165	0.000		30	0.185
CPUSJ9	26/09/2013	Put	9.250	0.000	0.000	0.000		30	0.255
CPUG59	26/09/2013	Put	9.500	0.310	0.310	0.000		95	0.340
CPUSN9	26/09/2013	Put	9.750	0.340	0.395	0.000		124	0.435
CPUJW9	26/09/2013	Put	10.000	0.500	0.500	0.000		79	0.545
CPUSH9	26/09/2013	Put	10.250	0.625	0.625	0.000		0	0.675
CPUPZ9	26/09/2013	Put	10.500	0.780	0.780	0.000		30	0.830
CPUTT9	26/09/2013	Put	10.750	0.945	0.945	0.000		82	1.005
CPUS59	26/09/2013	Put	11.000	1.125	1.125	0.000		47	1.195
CPUY99	26/09/2013	Put	11.250	1.320	1.320	0.000		175	1.395
CPUZ39	26/09/2013	Put	11.500	1.525	1.525	0.000		17	1.605
CPUZT9	26/09/2013	Put	11.750	1.745	1.745	0.000		48	1.820
CPUBI7	26/09/2013	Put	12.000	1.970	1.970	0.000		34	2.050
CPUD37	26/09/2013	Put	12.250	2.200	2.200	0.000		94	2.280
CPUFK7	26/09/2013	Put	12.500	2.430	2.430	0.000		0	2.515
CPUGN7	26/09/2013	Put	12.750	2.670	2.670	0.000		0	2.755
CPUKX7	26/09/2013	Put	13.000	2.915	2.915	0.000		0	3.000
CPUK77	24/10/2013	Put	8.000	0.035	0.035	0.000		0	0.040
CPUJX7	24/10/2013	Put	8.250	0.060	0.060	0.000		0	0.065
CPUJV7	24/10/2013	Put	8.500	0.090	0.090	0.000		0	0.100
CPUJR7	24/10/2013	Put	8.750	0.130	0.130	0.000		0	0.145
CPUJL7	24/10/2013	Put	9.000	0.185	0.185	0.000		50	0.205
CPUJF7	24/10/2013	Put	9.250	0.255	0.255	0.000		0	0.280
CPUJT7	24/10/2013	Put	9.500	0.335	0.335	0.000		0	0.370
CPUJN7	24/10/2013	Put	9.750	0.435	0.435	0.000		0	0.475
CPUJJ7	24/10/2013	Put	10.000	0.550	0.550	0.000		0	0.590
CPUK27	24/10/2013	Put	10.250	0.685	0.685	0.000		0	0.730
CPUJP7	24/10/2013	Put	10.500	0.825	0.825	0.000		0	0.880
CPUJB7	24/10/2013	Put	10.750	0.985	0.985	0.000		0	1.045
CPUJZ7	24/10/2013	Put	11.000	1.160	1.160	0.000		0	1.225
CPUK47	24/10/2013	Put	11.250	1.350	1.350	0.000		0	1.415
CPUJH7	24/10/2013	Put	11.500	1.550	1.550	0.000		0	1.620
CPUJD7	24/10/2013	Put	11.750	1.760	1.760	0.000		0	1.835
CPUKB7	24/10/2013	Put	12.000	1.975	1.975	0.000		0	2.055
CPUKD7	24/10/2013	Put	12.250	2.205	2.205	0.000		0	2.285
CPUKJ7	24/10/2013	Put	12.500	2.435	2.435	0.000		0	2.520
CPUKL7	24/10/2013	Put	12.750	2.675	2.675	0.000		0	2.755
CPUKZ7	24/10/2013	Put	13.000	2.910	2.910	0.000		0	2.995
CPUMT7	28/11/2013	Put	8.250	0.095	0.095	0.000		0	0.105
CPUMR7	28/11/2013	Put	8.500	0.130	0.130	0.000		0	0.145
CPUMP7	28/11/2013	Put	8.750	0.180	0.180	0.000		0	0.200
CPUMF7	28/11/2013	Put	9.000	0.240	0.240	0.000		0	0.265
CPUMD7	28/11/2013	Put	9.250	0.320	0.320	0.000		0	0.345
CPULU7	28/11/2013	Put	9.500	0.410	0.410	0.000		0	0.440
CPULM7	28/11/2013	Put	9.750	0.510	0.510	0.000		0	0.550
CPUM47	28/11/2013	Put	10.000	0.625	0.625	0.000		0	0.670
CPUM87	28/11/2013	Put	10.250	0.760	0.760	0.000		0	0.805
CPULS7	28/11/2013	Put	10.500	0.895	0.895	0.000		0	0.950
CPULK7	28/11/2013	Put	10.750	1.050	1.050	0.000		0	1.110
CPUM27	28/11/2013	Put	11.000	1.220	1.220	0.000		0	1.280
CPUMA7	28/11/2013	Put	11.250	1.400	1.400	0.000		0	1.465
CPULO7	28/11/2013	Put	11.500	1.595	1.595	0.000		0	1.665
CPULX7	28/11/2013	Put	11.750	1.795	1.795	0.000		0	1.870
CPULI7	28/11/2013	Put	12.000	2.010	2.010	0.000		0	2.085
CPUM67	28/11/2013	Put	12.250	2.225	2.225	0.000		0	2.305
CPULQ7	28/11/2013	Put	12.500	2.455	2.455	0.000		0	2.535
CPULZ7	28/11/2013	Put	12.750	2.685	2.685	0.000		0	2.770
CPULG7	28/11/2013	Put	13.000	2.905	2.905	0.000		0	2.995
CPUIF9	19/12/2013	Put	5.500	0.004	0.004	0.000		0	0.004
CPUI49	19/12/2013	Put	6.000	0.010	0.010	0.000		0	0.010
CPUI89	19/12/2013	Put	6.500	0.025	0.025	0.000		50	0.025
CPUP88	19/12/2013	Put	7.000	0.035	0.035	0.000		0	0.040
CPUWC9	19/12/2013	Put	7.250	0.050	0.050	0.000		30	0.055
CPUGZ9	19/12/2013	Put	7.500	0.065	0.065	0.000		20	0.070
CPUW89	19/12/2013	Put	7.750	0.085	0.085	0.000		0	0.095
CPUI69	19/12/2013	Put	8.000	0.115	0.115	0.000		30	0.125
CPUWE9	19/12/2013	Put	8.250	0.150	0.150	0.000		0	0.165
CPUI29	19/12/2013	Put	8.500	0.190	0.190	0.000		20	0.210
CPUW69	19/12/2013	Put	8.750	0.245	0.245	0.000		30	0.265
CPUI38	19/12/2013	Put	9.000	0.305	0.305	0.000		269	0.330
CPUWG9	19/12/2013	Put	9.250	0.375	0.375	0.000		50	0.400
CPUGX9	19/12/2013	Put	9.500	0.460	0.460	0.000		315	0.490
CPUW49	19/12/2013	Put	9.750	0.555	0.555	0.000		22	0.590
CPUI48	19/12/2013	Put	10.000	0.660	0.660	0.000		310	0.700
CPUWI9	19/12/2013	Put	10.250	0.785	0.785	0.000		63	0.830
CPUQ29	19/12/2013	Put	10.500	0.925	0.925	0.000		65	0.980
CPUWA9	19/12/2013	Put	10.750	1.080	1.080	0.000		0	1.135
CPUI78	19/12/2013	Put	11.000	1.250	1.250	0.000		1,500	1.310
CPUYB9	19/12/2013	Put	11.250	1.430	1.430	0.000		0	1.490
CPUZ59	19/12/2013	Put	11.500	1.620	1.620	0.000		0	1.685
CPUZV9	19/12/2013	Put	11.750	1.820	1.820	0.000		27	1.890
CPUI88	19/12/2013	Put	12.000	2.025	2.025	0.000		24	2.100
CPUD57	19/12/2013	Put	12.250	2.245	2.245	0.000		0	2.320
CPUFM7	19/12/2013	Put	12.500	2.470	2.470	0.000		0	2.545
CPUGP7	19/12/2013	Put	12.750	2.695	2.695	0.000		0	2.780
CPUL27	19/12/2013	Put	13.000	2.935	2.935	0.000		0	3.015
CPUIH9	27/03/2014	Put	5.500	0.003	0.003	0.000		0	0.003
CPUIX9	27/03/2014	Put	6.000	0.009	0.009	0.000		0	0.010
CPUIJ9	27/03/2014	Put	6.500	0.025	0.025	0.000		0	0.025
CPUIR9	27/03/2014	Put	7.000	0.050	0.050	0.000		0	0.055
CPUIN9	27/03/2014	Put	7.500	0.100	0.100	0.000		0	0.110
CPUJ77	27/03/2014	Put	7.750	0.135	0.135	0.000		0	0.145
CPUIT9	27/03/2014	Put	8.000	0.180	0.180	0.000		0	0.195
CPUI67	27/03/2014	Put	8.250	0.230	0.230	0.000		0	0.250
CPUIL9	27/03/2014	Put	8.500	0.295	0.295	0.000		0	0.310
CPUGX7	27/03/2014	Put	8.750	0.360	0.360	0.000		0	0.380
CPUIP9	27/03/2014	Put	9.000	0.430	0.430	0.000		0	0.460
CPUI87	27/03/2014	Put	9.250	0.520	0.520	0.000		0	0.550
CPUIV9	27/03/2014	Put	9.500	0.615	0.615	0.000		100	0.650
CPUGZ7	27/03/2014	Put	9.750	0.720	0.720	0.000		10	0.755
CPUJY9	27/03/2014	Put	10.000	0.830	0.830	0.000		0	0.870
CPUIH7	27/03/2014	Put	10.250	0.965	0.965	0.000		0	1.005
CPUQ49	27/03/2014	Put	10.500	1.115	1.115	0.000		10	1.160
CPUI27	27/03/2014	Put	10.750	1.265	1.265	0.000		0	1.320
CPUS79	27/03/2014	Put	11.000	1.435	1.435	0.000		0	1.490
CPUIF7	27/03/2014	Put	11.250	1.610	1.610	0.000		0	1.670
CPUYD9	27/03/2014	Put	11.500	1.795	1.795	0.000		0	1.855
CPUI47	27/03/2014	Put	11.750	1.985	1.985	0.000		0	2.050
CPUZ79	27/03/2014	Put	12.000	2.185	2.185	0.000		0	2.250
CPUKF7	27/03/2014	Put	12.250	2.385	2.385	0.000		0	2.455
CPUD77	27/03/2014	Put	12.500	2.595	2.595	0.000		0	2.665
CPUKN7	27/03/2014	Put	12.750	2.810	2.810	0.000		0	2.880
CPUFO7	27/03/2014	Put	13.000	3.030	3.030	0.000		0	3.105
CPUJA9	26/06/2014	Put	5.500	0.015	0.015	0.000		0	0.015
CPUJ29	26/06/2014	Put	6.000	0.030	0.030	0.000		0	0.035
CPUJ89	26/06/2014	Put	6.500	0.055	0.055	0.000		0	0.060
CPUJE9	26/06/2014	Put	7.000	0.100	0.100	0.000		0	0.105
CPUJ49	26/06/2014	Put	7.500	0.150	0.150	0.000		100	0.160
CPUJG9	26/06/2014	Put	8.000	0.230	0.230	0.000		0	0.250
CPUJ69	26/06/2014	Put	8.500	0.345	0.345	0.000		0	0.365
CPUIZ9	26/06/2014	Put	9.000	0.490	0.490	0.000		0	0.520
CPUJC9	26/06/2014	Put	9.500	0.675	0.675	0.000		0	0.710
CPUK19	26/06/2014	Put	10.000	0.895	0.895	0.000		0	0.940
CPUQ69	26/06/2014	Put	10.500	1.165	1.165	0.000		0	1.210
CPUS99	26/06/2014	Put	11.000	1.465	1.465	0.000		0	1.525
CPUYF9	26/06/2014	Put	11.500	1.810	1.810	0.000		0	1.870
CPUZ99	26/06/2014	Put	12.000	2.180	2.180	0.000		0	2.250
CPUD97	26/06/2014	Put	12.500	2.585	2.585	0.000		0	2.660
CPUFQ7	26/06/2014	Put	13.000	3.010	3.010	0.000		0	3.090
CPUL47	26/06/2014	Put	13.500	3.470	3.470	0.000		0	3.550
CPUT29	25/09/2014	Put	6.500	0.015	0.015	0.000		0	0.015
CPUT49	25/09/2014	Put	7.000	0.035	0.035	0.000		0	0.035
CPUSZ9	25/09/2014	Put	7.500	0.070	0.070	0.000		0	0.080
CPUT89	25/09/2014	Put	8.000	0.140	0.140	0.000		0	0.150
CPUSV9	25/09/2014	Put	8.500	0.240	0.240	0.000		0	0.260
CPUSX9	25/09/2014	Put	9.000	0.385	0.385	0.000		0	0.410
CPUTC9	25/09/2014	Put	9.500	0.580	0.580	0.000		0	0.610
CPUT69	25/09/2014	Put	10.000	0.815	0.815	0.000		0	0.855
CPUTA9	25/09/2014	Put	10.500	1.095	1.095	0.000		0	1.145
CPUTV9	25/09/2014	Put	11.000	1.415	1.415	0.000		0	1.475
CPUYH9	25/09/2014	Put	11.500	1.775	1.775	0.000		0	1.840
CPUZB9	25/09/2014	Put	12.000	2.160	2.160	0.000		0	2.230
CPUDL7	25/09/2014	Put	12.500	2.575	2.575	0.000		0	2.650
CPUFS7	25/09/2014	Put	13.000	3.010	3.010	0.000		0	3.085
CPUL67	25/09/2014	Put	13.500	3.465	3.465	0.000		0	3.540
CPUJO9	18/12/2014	Put	5.500	0.003	0.003	0.000		0	0.004
CPUJI9	18/12/2014	Put	6.000	0.010	0.010	0.000		0	0.010
CPUJS9	18/12/2014	Put	6.500	0.025	0.025	0.000		0	0.025
CPUPL8	18/12/2014	Put	7.000	0.055	0.055	0.000		0	0.060
CPUJQ9	18/12/2014	Put	7.500	0.105	0.105	0.000		0	0.115
CPUIN8	18/12/2014	Put	8.000	0.185	0.185	0.000		0	0.200
CPUJK9	18/12/2014	Put	8.500	0.305	0.305	0.000		0	0.325
CPUIG8	18/12/2014	Put	9.000	0.460	0.460	0.000		0	0.485
CPUJM9	18/12/2014	Put	9.500	0.660	0.660	0.000		0	0.695
CPUIH8	18/12/2014	Put	10.000	0.900	0.900	0.000		20	0.940
CPUQ89	18/12/2014	Put	10.500	1.180	1.180	0.000		0	1.230
CPUIK8	18/12/2014	Put	11.000	1.500	1.500	0.000		0	1.555
CPUYJ9	18/12/2014	Put	11.500	1.850	1.850	0.000		0	1.910
CPUIL8	18/12/2014	Put	12.000	2.230	2.230	0.000		0	2.295
CPUDN7	18/12/2014	Put	12.500	2.630	2.630	0.000		0	2.705
CPUFU7	18/12/2014	Put	13.000	3.055	3.055	0.000		0	3.130
CPUL87	18/12/2014	Put	13.500	3.500	3.500	0.000		0	3.575
CPUJ97	26/03/2015	Put	7.500	0.185	0.185	0.000		0	0.195
CPUIP7	26/03/2015	Put	8.000	0.290	0.290	0.000		0	0.305
CPUIR7	26/03/2015	Put	8.500	0.430	0.430	0.000		0	0.455
CPUIX7	26/03/2015	Put	9.000	0.610	0.610	0.000		0	0.635
CPUIL7	26/03/2015	Put	9.500	0.820	0.820	0.000		0	0.855
CPUIZ7	26/03/2015	Put	10.000	1.070	1.070	0.000		0	1.110
CPUIJ7	26/03/2015	Put	10.500	1.355	1.355	0.000		0	1.400
CPUIT7	26/03/2015	Put	11.000	1.665	1.665	0.000		0	1.720
CPUIN7	26/03/2015	Put	11.500	2.005	2.005	0.000		0	2.065
CPUIV7	26/03/2015	Put	12.000	2.365	2.365	0.000		0	2.430
CPUKH7	26/03/2015	Put	12.500	2.755	2.755	0.000		0	2.820
CPUKP7	26/03/2015	Put	13.000	3.160	3.160	0.000		0	3.235
CPULA7	26/03/2015	Put	13.500	3.585	3.585	0.000		0	3.660
CPUL69	25/06/2015	Put	5.500	0.035	0.035	0.000		0	0.035
CPULI9	25/06/2015	Put	6.000	0.065	0.065	0.000		0	0.070
CPUL89	25/06/2015	Put	6.500	0.115	0.115	0.000		0	0.120
CPULG9	25/06/2015	Put	7.000	0.190	0.190	0.000		0	0.200
CPULE9	25/06/2015	Put	7.500	0.290	0.290	0.000		0	0.300
CPULM9	25/06/2015	Put	8.000	0.415	0.415	0.000		0	0.435
CPULC9	25/06/2015	Put	8.500	0.575	0.575	0.000		0	0.600
CPULA9	25/06/2015	Put	9.000	0.765	0.765	0.000		0	0.800
CPULK9	25/06/2015	Put	9.500	0.990	0.990	0.000		0	1.025
CPUNO9	25/06/2015	Put	10.000	1.245	1.245	0.000		0	1.285
CPUQA9	25/06/2015	Put	10.500	1.530	1.530	0.000		0	1.575
CPUSB9	25/06/2015	Put	11.000	1.835	1.835	0.000		0	1.885
CPUYL9	25/06/2015	Put	11.500	2.170	2.170	0.000		0	2.220
CPUZD9	25/06/2015	Put	12.000	2.525	2.525	0.000		0	2.580
CPUDP7	25/06/2015	Put	12.500	2.895	2.895	0.000		0	2.955
CPUFW7	25/06/2015	Put	13.000	3.290	3.290	0.000		0	3.355
CPULC7	25/06/2015	Put	13.500	3.695	3.695	0.000		0	3.765
CPUWU9	17/12/2015	Put	7.000	0.085	0.085	0.000		0	0.090
CPUWW9	17/12/2015	Put	7.500	0.150	0.150	0.000		0	0.160
CPUX19	17/12/2015	Put	8.000	0.245	0.245	0.000		0	0.260
CPUWS9	17/12/2015	Put	8.500	0.370	0.370	0.000		0	0.395
CPUWY9	17/12/2015	Put	9.000	0.540	0.540	0.000		0	0.565
CPUWO9	17/12/2015	Put	9.500	0.745	0.745	0.000		0	0.780
CPUWM9	17/12/2015	Put	10.000	0.985	0.985	0.000		0	1.025
CPUWQ9	17/12/2015	Put	10.500	1.260	1.260	0.000		0	1.310
CPUWK9	17/12/2015	Put	11.000	1.570	1.570	0.000		0	1.625
CPUYN9	17/12/2015	Put	11.500	1.910	1.910	0.000		0	1.965
CPUZF9	17/12/2015	Put	12.000	2.275	2.275	0.000		0	2.340
CPUDR7	17/12/2015	Put	12.500	2.665	2.665	0.000		0	2.735
CPUFY7	17/12/2015	Put	13.000	3.075	3.075	0.000		0	3.150
CPULE7	17/12/2015	Put	13.500	3.505	3.505	0.000		0	3.580

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).