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
AWC 1.737 Up 0.037 1.735 1.740 1.730 1.750 1.720 4,350,196 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AWCW49 22/12/2016 Call 0.010 1.730 1.730 0.000   0 1.690
AWCXA9 22/12/2016 Call 0.650 1.090 1.090 0.000   0 1.050
AWCXB9 22/12/2016 Put 0.650 0.000 0.000 0.000   0 0.000
AWCLZ7 22/12/2016 Call 0.700 1.040 1.040 0.000   0 1.000
AWCM17 22/12/2016 Put 0.700 0.000 0.000 0.000   0 0.000
AWCV79 22/12/2016 Call 0.750 0.990 0.990 0.000   0 0.950
AWCV89 22/12/2016 Put 0.750 0.000 0.000 0.000   0 0.000
AWCLU7 22/12/2016 Call 0.800 0.940 0.940 0.000   0 0.900
AWCLW7 22/12/2016 Put 0.800 0.000 0.000 0.000   0 0.000
AWCVD9 22/12/2016 Call 0.850 0.890 0.890 0.000   0 0.850
AWCVE9 22/12/2016 Put 0.850 0.000 0.000 0.000   200 0.000
AWCM27 22/12/2016 Call 0.900 0.840 0.840 0.000   0 0.800
AWCM37 22/12/2016 Put 0.900 0.000 0.000 0.000   0 0.000
AWCV59 22/12/2016 Call 0.950 0.790 0.790 0.000   0 0.750
AWCV69 22/12/2016 Put 0.950 0.000 0.000 0.000   0 0.000
AWCLX7 22/12/2016 Call 1.000 0.740 0.740 0.000   0 0.700
AWCLY7 22/12/2016 Put 1.000 0.000 0.000 0.000   0 0.000
AWCVH9 22/12/2016 Call 1.050 0.690 0.690 0.000   0 0.650
AWCVI9 22/12/2016 Put 1.050 0.000 0.000 0.000   530 0.000
AWCLS7 22/12/2016 Call 1.100 0.640 0.640 0.000   200 0.600
AWCLT7 22/12/2016 Put 1.100 0.000 0.000 0.000   1,217 0.000
AWCLD7 22/12/2016 Call 1.110 0.630 0.630 0.000   0 0.590
AWCLC7 22/12/2016 Put 1.110 0.000 0.000 0.000   300 0.000
AWCVB9 22/12/2016 Call 1.150 0.590 0.590 0.000   0 0.550
AWCVC9 22/12/2016 Put 1.150 0.000 0.015 0.000   0 0.000
AWCLE7 22/12/2016 Call 1.160 0.580 0.580 0.000   0 0.540
AWCLF7 22/12/2016 Put 1.160 0.000 0.015 0.000   0 0.000
AWCM47 22/12/2016 Call 1.200 0.540 0.540 0.000   0 0.500
AWCM57 22/12/2016 Put 1.200 0.000 0.015 0.000   0 0.000
AWCXG9 22/12/2016 Call 1.210 0.530 0.530 0.000   0 0.490
AWCXF9 22/12/2016 Put 1.210 0.000 0.015 0.000   250 0.000
AWCVF9 22/12/2016 Call 1.250 0.490 0.490 0.000   0 0.455
AWCVG9 22/12/2016 Put 1.250 0.000 0.015 0.000   190 0.000
AWCXH9 22/12/2016 Call 1.260 0.480 0.480 0.000   0 0.445
AWCXI9 22/12/2016 Put 1.260 0.000 0.015 0.000   100 0.000
AWCLQ7 22/12/2016 Call 1.300 0.440 0.440 0.000   1,410 0.405
AWCLR7 22/12/2016 Put 1.300 0.000 0.015 0.000   6,424 0.000
AWCXK9 22/12/2016 Call 1.310 0.400 0.450 0.000   250 0.395
AWCXJ9 22/12/2016 Put 1.310 0.000 0.015 0.000   300 0.000
AWCV99 22/12/2016 Call 1.350 0.360 0.410 0.000   3,111 0.355
AWCVA9 22/12/2016 Put 1.350 0.000 0.015 0.000   1,942 0.000
AWCM67 22/12/2016 Call 1.400 0.310 0.360 0.000   7,998 0.305
AWCM77 22/12/2016 Put 1.400 0.000 0.015 0.000   6,665 0.000
AWCVJ9 22/12/2016 Call 1.450 0.265 0.310 0.000   5,769 0.260
AWCVK9 22/12/2016 Put 1.450 0.000 0.015 0.000   377 0.001
AWCM97 22/12/2016 Call 1.500 0.220 0.265 0.000   2,564 0.210
AWCMA7 22/12/2016 Put 1.500 0.000 0.015 0.000   505 0.004
AWCWR9 22/12/2016 Call 1.550 0.170 0.215 0.000   660 0.170
AWCWS9 22/12/2016 Put 1.550 0.000 0.020 0.000   2,541 0.009
AWCN47 22/12/2016 Call 1.600 0.135 0.170 0.000   3,772 0.125
AWCN57 22/12/2016 Put 1.600 0.006 0.025 0.000   560 0.020
AWCUK9 22/12/2016 Call 1.610 0.130 0.160 0.000   850 0.120
AWCUL9 22/12/2016 Put 1.610 0.007 0.030 0.000   500 0.020
AWCBQ7 22/12/2016 Call 1.650 0.095 0.125 0.000 400 9,760 0.090
AWCBR7 22/12/2016 Put 1.650 0.015 0.030 0.000   301 0.035
AWCQ27 22/12/2016 Call 1.700 0.065 0.090 0.080 50 4,378 0.060
AWCQ37 22/12/2016 Put 1.700 0.030 0.050 0.000   269 0.055
AWCCN7 22/12/2016 Call 1.750 0.040 0.060 0.000   0 0.040
AWCCO7 22/12/2016 Put 1.750 0.050 0.075 0.000   0 0.085
AWCV37 22/12/2016 Call 1.800 0.020 0.040 0.000   200 0.020
AWCV47 22/12/2016 Put 1.800 0.080 0.105 0.000   0 0.120
AWCUN9 22/12/2016 Call 1.810 0.020 0.045 0.000   400 0.020
AWCUM9 22/12/2016 Put 1.810 0.085 0.115 0.000   0 0.130
AWCET7 22/12/2016 Call 1.850 0.010 0.030 0.000   0 0.010
AWCEU7 22/12/2016 Put 1.850 0.110 0.145 0.000   0 0.160
AWCY97 22/12/2016 Call 1.900 0.003 0.025 0.000   0 0.006
AWCYA7 22/12/2016 Put 1.900 0.150 0.190 0.000   0 0.205
AWCTO7 22/12/2016 Call 1.950 0.000 0.020 0.000   0 0.003
AWCTP7 22/12/2016 Put 1.950 0.195 0.235 0.000   0 0.255
AWCCZ8 22/12/2016 Call 2.000 0.000 0.015 0.000   6 0.001
AWCD18 22/12/2016 Put 2.000 0.260 0.260 0.000   0 0.305
AWCUO9 22/12/2016 Call 2.010 0.000 0.015 0.000   200 0.001
AWCUP9 22/12/2016 Put 2.010 0.270 0.270 0.000   50 0.310
AWCVV7 22/12/2016 Call 2.100 0.000 0.015 0.000   0 0.000
AWCVW7 22/12/2016 Put 2.100 0.360 0.360 0.000   0 0.400
AWCIN8 22/12/2016 Call 2.200 0.000 0.015 0.000   0 0.000
AWCIO8 22/12/2016 Put 2.200 0.460 0.460 0.000   0 0.500
AWCJW8 22/12/2016 Call 2.400 0.000 0.015 0.000   0 0.000
AWCJX8 22/12/2016 Put 2.400 0.660 0.660 0.000   0 0.700
AWCSC8 22/12/2016 Call 2.600 0.000 0.015 0.000   0 0.000
AWCSD8 22/12/2016 Put 2.600 0.860 0.860 0.000   0 0.900
AWCT38 22/12/2016 Call 2.800 0.000 0.015 0.000   0 0.000
AWCT48 22/12/2016 Put 2.800 1.060 1.060 0.000   0 1.100
AWCNP7 24/01/2017 Call 0.010 1.735 1.735 0.000   300 1.695
AWCP57 24/01/2017 Call 0.950 0.790 0.790 0.000   0 0.755
AWCP67 24/01/2017 Put 0.950 0.000 0.000 0.000   0 0.000
AWCMK7 24/01/2017 Call 1.000 0.740 0.740 0.000   0 0.705
AWCML7 24/01/2017 Put 1.000 0.000 0.000 0.000   0 0.000
AWCMS7 24/01/2017 Call 1.050 0.690 0.690 0.000   0 0.655
AWCMT7 24/01/2017 Put 1.050 0.000 0.000 0.000   0 0.000
AWCN77 24/01/2017 Call 1.100 0.640 0.640 0.000   0 0.605
AWCN87 24/01/2017 Put 1.100 0.000 0.020 0.000   0 0.000
AWCN37 24/01/2017 Call 1.150 0.595 0.595 0.000   0 0.555
AWCN67 24/01/2017 Put 1.150 0.000 0.020 0.000   0 0.000
AWCMI7 24/01/2017 Call 1.200 0.545 0.545 0.000   0 0.505
AWCMJ7 24/01/2017 Put 1.200 0.000 0.020 0.000   2,080 0.000
AWCMW7 24/01/2017 Call 1.250 0.495 0.495 0.000   0 0.460
AWCMX7 24/01/2017 Put 1.250 0.000 0.020 0.000   0 0.001
AWCNL7 24/01/2017 Call 1.300 0.420 0.465 0.000   30 0.410
AWCNM7 24/01/2017 Put 1.300 0.000 0.020 0.000   0 0.001
AWCN17 24/01/2017 Call 1.350 0.370 0.420 0.000   0 0.365
AWCN27 24/01/2017 Put 1.350 0.000 0.020 0.000   0 0.003
AWCMM7 24/01/2017 Call 1.400 0.325 0.370 0.000   21 0.320
AWCMN7 24/01/2017 Put 1.400 0.000 0.025 0.000   110 0.006
AWCMU7 24/01/2017 Call 1.450 0.280 0.325 0.000   0 0.275
AWCMV7 24/01/2017 Put 1.450 0.002 0.030 0.000   0 0.010
AWCN97 24/01/2017 Call 1.500 0.235 0.280 0.000   405 0.230
AWCNK7 24/01/2017 Put 1.500 0.008 0.030 0.000   100 0.020
AWCMY7 24/01/2017 Call 1.550 0.195 0.235 0.000   1,979 0.190
AWCMZ7 24/01/2017 Put 1.550 0.015 0.040 0.000   0 0.030
AWCMO7 24/01/2017 Call 1.600 0.155 0.195 0.175 145 4,708 0.150
AWCMP7 24/01/2017 Put 1.600 0.025 0.050 0.000   0 0.045
AWCTB7 24/01/2017 Call 1.610 0.150 0.185 0.000   900 0.145
AWCTA7 24/01/2017 Put 1.610 0.025 0.055 0.000   0 0.050
AWCMQ7 24/01/2017 Call 1.650 0.130 0.155 0.000   283 0.120
AWCMR7 24/01/2017 Put 1.650 0.040 0.065 0.000   200 0.065
AWCTC7 24/01/2017 Call 1.660 0.120 0.150 0.000   1,150 0.110
AWCTD7 24/01/2017 Put 1.660 0.040 0.070 0.000   0 0.070
AWCNN7 24/01/2017 Call 1.700 0.100 0.125 0.000   590 0.090
AWCNO7 24/01/2017 Put 1.700 0.060 0.085 0.000   300 0.085
AWCP37 24/01/2017 Call 1.750 0.075 0.095 0.000   1,090 0.065
AWCP47 24/01/2017 Put 1.750 0.080 0.105 0.000   5 0.115
AWCQZ7 24/01/2017 Call 1.800 0.050 0.075 0.000 400 0 0.050
AWCR17 24/01/2017 Put 1.800 0.110 0.135 0.000   0 0.145
AWCR27 24/01/2017 Call 1.850 0.035 0.060 0.000   0 0.035
AWCR37 24/01/2017 Put 1.850 0.135 0.170 0.000   0 0.185
AWCSL7 24/01/2017 Call 1.900 0.025 0.050 0.000   0 0.025
AWCSM7 24/01/2017 Put 1.900 0.175 0.210 0.000   0 0.225
AWCTQ7 24/01/2017 Call 1.950 0.010 0.035 0.000   0 0.015
AWCTR7 24/01/2017 Put 1.950 0.215 0.250 0.000   0 0.265
AWCV57 24/01/2017 Call 2.000 0.006 0.030 0.000   0 0.010
AWCV67 24/01/2017 Put 2.000 0.275 0.275 0.000   0 0.310
AWCVX7 24/01/2017 Call 2.100 0.000 0.025 0.000   0 0.005
AWCVY7 24/01/2017 Put 2.100 0.365 0.365 0.000   0 0.405
AWCX67 24/01/2017 Call 2.200 0.000 0.050 0.000   0 0.002
AWCX77 24/01/2017 Put 2.200 0.460 0.460 0.000   0 0.505
AWCQK7 23/02/2017 Call 0.010 1.735 1.735 0.000   0 1.695
AWCQV7 23/02/2017 Call 0.950 0.795 0.795 0.000   0 0.755
AWCQW7 23/02/2017 Put 0.950 0.000 0.000 0.000   0 0.000
AWCQA7 23/02/2017 Call 1.000 0.745 0.745 0.000   0 0.705
AWCQB7 23/02/2017 Put 1.000 0.000 0.000 0.000   0 0.000
AWCQI7 23/02/2017 Call 1.050 0.695 0.695 0.000   0 0.655
AWCQJ7 23/02/2017 Put 1.050 0.000 0.000 0.000   0 0.001
AWCPT7 23/02/2017 Call 1.100 0.645 0.645 0.000   0 0.610
AWCPU7 23/02/2017 Put 1.100 0.000 0.040 0.000   0 0.001
AWCPZ7 23/02/2017 Call 1.150 0.595 0.595 0.000   0 0.560
AWCQ17 23/02/2017 Put 1.150 0.000 0.040 0.000   0 0.002
AWCQC7 23/02/2017 Call 1.200 0.545 0.545 0.000   0 0.510
AWCQD7 23/02/2017 Put 1.200 0.000 0.040 0.000   0 0.004
AWCQ87 23/02/2017 Call 1.250 0.495 0.495 0.000   0 0.465
AWCQ97 23/02/2017 Put 1.250 0.000 0.040 0.000   0 0.006
AWCPN7 23/02/2017 Call 1.300 0.425 0.475 0.000   63 0.415
AWCPO7 23/02/2017 Put 1.300 0.007 0.007 0.000   0 0.010
AWCPX7 23/02/2017 Call 1.350 0.380 0.425 0.000   0 0.370
AWCPY7 23/02/2017 Put 1.350 0.000 0.035 0.000   0 0.015
AWCQE7 23/02/2017 Call 1.400 0.335 0.380 0.000   0 0.330
AWCQF7 23/02/2017 Put 1.400 0.007 0.030 0.000   0 0.020
AWCQ47 23/02/2017 Call 1.450 0.295 0.335 0.000   420 0.285
AWCQ57 23/02/2017 Put 1.450 0.015 0.045 0.000   40 0.030
AWCPR7 23/02/2017 Call 1.500 0.255 0.295 0.000   0 0.245
AWCPS7 23/02/2017 Put 1.500 0.020 0.050 0.000   100 0.040
AWCPV7 23/02/2017 Call 1.550 0.220 0.250 0.000   2,763 0.205
AWCPW7 23/02/2017 Put 1.550 0.030 0.060 0.000   0 0.055
AWCQG7 23/02/2017 Call 1.600 0.190 0.215 0.000   66 0.170
AWCQH7 23/02/2017 Put 1.600 0.045 0.075 0.000   140 0.070
AWCVF7 23/02/2017 Call 1.610 0.160 0.200 0.000   0 0.165
AWCVG7 23/02/2017 Put 1.610 0.045 0.080 0.000   0 0.075
AWCQ67 23/02/2017 Call 1.650 0.150 0.180 0.000 5,200 5,200 0.140
AWCQ77 23/02/2017 Put 1.650 0.065 0.095 0.000   2,069 0.090
AWCPP7 23/02/2017 Call 1.700 0.130 0.150 0.000   1,700 0.115
AWCPQ7 23/02/2017 Put 1.700 0.080 0.115 0.000   50 0.110
AWCVI7 23/02/2017 Call 1.710 0.100 0.135 0.000   700 0.110
AWCVH7 23/02/2017 Put 1.710 0.085 0.120 0.000   0 0.120
AWCQL7 23/02/2017 Call 1.750 0.100 0.120 0.000   0 0.090
AWCQM7 23/02/2017 Put 1.750 0.105 0.140 0.000   0 0.140
AWCR47 23/02/2017 Call 1.800 0.075 0.100 0.000   140 0.070
AWCR57 23/02/2017 Put 1.800 0.135 0.165 0.000   0 0.170
AWCR67 23/02/2017 Call 1.850 0.055 0.085 0.000   0 0.055
AWCR77 23/02/2017 Put 1.850 0.165 0.200 0.000   0 0.210
AWCSN7 23/02/2017 Call 1.900 0.040 0.070 0.000   0 0.045
AWCSO7 23/02/2017 Put 1.900 0.205 0.235 0.000   0 0.245
AWCTS7 23/02/2017 Call 1.950 0.025 0.055 0.000   0 0.035
AWCTT7 23/02/2017 Put 1.950 0.240 0.275 0.000   0 0.285
AWCV77 23/02/2017 Call 2.000 0.015 0.050 0.000   0 0.025
AWCV87 23/02/2017 Put 2.000 0.265 0.315 0.000   0 0.330
AWCVZ7 23/02/2017 Call 2.100 0.003 0.035 0.000   0 0.015
AWCW17 23/02/2017 Put 2.100 0.375 0.375 0.000   0 0.415
AWCX87 23/02/2017 Call 2.200 0.000 0.050 0.000   0 0.007
AWCX97 23/02/2017 Put 2.200 0.465 0.465 0.000   0 0.510
AWCDO7 30/03/2017 Call 0.010 1.690 1.690 0.000   0 1.650
AWCWF9 30/03/2017 Call 0.600 1.145 1.145 0.000   0 1.105
AWCWG9 30/03/2017 Put 0.600 0.000 0.000 0.000   0 0.000
AWCQN9 30/03/2017 Call 0.700 1.045 1.045 0.000   0 1.005
AWCQO9 30/03/2017 Put 0.700 0.000 0.000 0.000   0 0.000
AWCQC9 30/03/2017 Call 0.800 0.945 0.945 0.000   0 0.905
AWCQD9 30/03/2017 Put 0.800 0.000 0.000 0.000   0 0.000
AWCQ69 30/03/2017 Call 0.900 0.845 0.845 0.000   0 0.805
AWCQ79 30/03/2017 Put 0.900 0.000 0.000 0.000   0 0.000
AWCDP7 30/03/2017 Call 0.950 0.795 0.795 0.000   0 0.760
AWCDQ7 30/03/2017 Put 0.950 0.000 0.000 0.000   0 0.000
AWCQE9 30/03/2017 Call 1.000 0.745 0.745 0.000   0 0.710
AWCQF9 30/03/2017 Put 1.000 0.000 0.000 0.000   0 0.001
AWCCZ7 30/03/2017 Call 1.050 0.695 0.695 0.000   0 0.660
AWCD17 30/03/2017 Put 1.050 0.001 0.001 0.000   150 0.001
AWCQ49 30/03/2017 Call 1.100 0.645 0.645 0.000   0 0.610
AWCQ59 30/03/2017 Put 1.100 0.002 0.002 0.000   0 0.003
AWCD87 30/03/2017 Call 1.150 0.595 0.595 0.000   0 0.560
AWCD97 30/03/2017 Put 1.150 0.003 0.003 0.000   0 0.005
AWCQA9 30/03/2017 Call 1.200 0.545 0.545 0.000   500 0.515
AWCQB9 30/03/2017 Put 1.200 0.006 0.006 0.000   0 0.008
AWCD27 30/03/2017 Call 1.250 0.500 0.500 0.000   40 0.465
AWCD37 30/03/2017 Put 1.250 0.009 0.009 0.000   0 0.010
AWCQ89 30/03/2017 Call 1.300 0.450 0.450 0.000   0 0.420
AWCQ99 30/03/2017 Put 1.300 0.015 0.015 0.000   0 0.020
AWCDM7 30/03/2017 Call 1.350 0.405 0.405 0.000   30 0.375
AWCDN7 30/03/2017 Put 1.350 0.015 0.045 0.000   110 0.025
AWCQI9 30/03/2017 Call 1.400 0.360 0.360 0.000   0 0.335
AWCQJ9 30/03/2017 Put 1.400 0.020 0.060 0.000   130 0.035
AWCD47 30/03/2017 Call 1.450 0.320 0.320 0.000   30 0.290
AWCD57 30/03/2017 Put 1.450 0.030 0.070 0.000   0 0.050
AWCQ29 30/03/2017 Call 1.500 0.260 0.295 0.000   160 0.255
AWCQ39 30/03/2017 Put 1.500 0.045 0.075 0.000   0 0.065
AWCDK7 30/03/2017 Call 1.550 0.230 0.255 0.000   30 0.220
AWCDL7 30/03/2017 Put 1.550 0.075 0.095 0.080 4,500 0 0.080
AWCQG9 30/03/2017 Call 1.600 0.195 0.220 0.000   0 0.185
AWCQH9 30/03/2017 Put 1.600 0.080 0.110 0.000   0 0.100
AWCD67 30/03/2017 Call 1.650 0.165 0.185 0.000   1,824 0.155
AWCD77 30/03/2017 Put 1.650 0.110 0.130 0.110 4,000 0 0.120
AWCRN9 30/03/2017 Call 1.700 0.135 0.160 0.000   0 0.130
AWCRO9 30/03/2017 Put 1.700 0.120 0.155 0.000   0 0.145
AWCPK7 30/03/2017 Call 1.710 0.105 0.140 0.000   0 0.115
AWCP97 30/03/2017 Put 1.710 0.125 0.160 0.000   1,200 0.150
AWCE47 30/03/2017 Call 1.750 0.115 0.135 0.000   5,000 0.110
AWCE57 30/03/2017 Put 1.750 0.150 0.180 0.000   2,000 0.175
AWCXL7 30/03/2017 Call 1.760 0.000 0.135 0.000   0 0.095
AWCXM7 30/03/2017 Put 1.760 0.165 0.165 0.000   0 0.180
AWCC47 30/03/2017 Call 1.800 0.090 0.110 0.000   1,000 0.090
AWCC57 30/03/2017 Put 1.800 0.180 0.215 0.000   0 0.205
AWCEV7 30/03/2017 Call 1.850 0.070 0.095 0.000   0 0.070
AWCEW7 30/03/2017 Put 1.850 0.210 0.245 0.000   0 0.240
AWCG77 30/03/2017 Call 1.900 0.055 0.080 0.000   0 0.060
AWCG87 30/03/2017 Put 1.900 0.250 0.280 0.000   0 0.275
AWCTU7 30/03/2017 Call 1.950 0.045 0.070 0.000   0 0.045
AWCTV7 30/03/2017 Put 1.950 0.290 0.320 0.000   0 0.315
AWCV97 30/03/2017 Call 2.000 0.030 0.060 0.000   0 0.035
AWCVA7 30/03/2017 Put 2.000 0.310 0.360 0.000   0 0.355
AWCW27 30/03/2017 Call 2.100 0.030 0.030 0.000   0 0.020
AWCW37 30/03/2017 Put 2.100 0.420 0.420 0.000   0 0.445
AWCXA7 30/03/2017 Call 2.200 0.020 0.020 0.000   0 0.015
AWCXB7 30/03/2017 Put 2.200 0.510 0.510 0.000   0 0.540
AWCUV7 27/04/2017 Call 0.010 1.690 1.690 0.000   0 1.650
AWCUY7 27/04/2017 Call 1.150 0.600 0.600 0.000   0 0.560
AWCUZ7 27/04/2017 Put 1.150 0.010 0.010 0.000   0 0.010
AWCU17 27/04/2017 Call 1.200 0.550 0.550 0.000   0 0.515
AWCU27 27/04/2017 Put 1.200 0.015 0.015 0.000   0 0.020
AWCU37 27/04/2017 Call 1.250 0.505 0.505 0.000   0 0.470
AWCU47 27/04/2017 Put 1.250 0.020 0.020 0.000   0 0.025
AWCU57 27/04/2017 Call 1.300 0.455 0.455 0.000   0 0.425
AWCU67 27/04/2017 Put 1.300 0.030 0.030 0.000   0 0.035
AWCU77 27/04/2017 Call 1.350 0.415 0.415 0.000   0 0.380
AWCU87 27/04/2017 Put 1.350 0.040 0.040 0.000   0 0.045
AWCU97 27/04/2017 Call 1.400 0.370 0.370 0.000   0 0.340
AWCUA7 27/04/2017 Put 1.400 0.030 0.070 0.000   0 0.055
AWCUB7 27/04/2017 Call 1.450 0.330 0.330 0.000   0 0.300
AWCUC7 27/04/2017 Put 1.450 0.040 0.085 0.000   0 0.070
AWCUD7 27/04/2017 Call 1.500 0.270 0.320 0.000   0 0.265
AWCUE7 27/04/2017 Put 1.500 0.050 0.100 0.000   0 0.085
AWCUF7 27/04/2017 Call 1.550 0.235 0.280 0.000   500 0.230
AWCUG7 27/04/2017 Put 1.550 0.070 0.115 0.000   0 0.105
AWCUH7 27/04/2017 Call 1.600 0.200 0.250 0.000   0 0.195
AWCUI7 27/04/2017 Put 1.600 0.085 0.130 0.000   0 0.125
AWCUJ7 27/04/2017 Call 1.650 0.170 0.215 0.000   30 0.170
AWCUK7 27/04/2017 Put 1.650 0.105 0.155 0.000   0 0.145
AWCUL7 27/04/2017 Call 1.700 0.140 0.190 0.000   1,850 0.145
AWCUM7 27/04/2017 Put 1.700 0.130 0.175 0.000   0 0.170
AWCUN7 27/04/2017 Call 1.750 0.115 0.165 0.000   4,500 0.120
AWCUO7 27/04/2017 Put 1.750 0.155 0.200 0.000   0 0.200
AWCUP7 27/04/2017 Call 1.800 0.095 0.140 0.000   750 0.100
AWCUQ7 27/04/2017 Put 1.800 0.180 0.230 0.000   0 0.230
AWCUR7 27/04/2017 Call 1.850 0.075 0.120 0.000   0 0.085
AWCUS7 27/04/2017 Put 1.850 0.215 0.260 0.000   0 0.265
AWCUT7 27/04/2017 Call 1.900 0.085 0.085 0.000   5,000 0.070
AWCUU7 27/04/2017 Put 1.900 0.245 0.295 0.000   0 0.300
AWCUW7 27/04/2017 Call 1.950 0.045 0.085 0.000   0 0.055
AWCUX7 27/04/2017 Put 1.950 0.280 0.330 0.000   0 0.335
AWCVB7 27/04/2017 Call 2.000 0.055 0.055 0.000   0 0.045
AWCVC7 27/04/2017 Put 2.000 0.320 0.370 0.000   0 0.380
AWCW47 27/04/2017 Call 2.100 0.015 0.055 0.000   0 0.030
AWCW57 27/04/2017 Put 2.100 0.425 0.425 0.000   0 0.465
AWCXC7 27/04/2017 Call 2.200 0.025 0.025 0.000   0 0.020
AWCXD7 27/04/2017 Put 2.200 0.515 0.515 0.000   0 0.555
AWCX57 25/05/2017 Call 0.010 1.695 1.695 0.000   0 1.655
AWCXN7 25/05/2017 Call 1.250 0.505 0.505 0.000   0 0.475
AWCXO7 25/05/2017 Put 1.250 0.020 0.020 0.000   0 0.030
AWCXJ7 25/05/2017 Call 1.300 0.460 0.460 0.000   0 0.430
AWCXK7 25/05/2017 Put 1.300 0.030 0.030 0.000   0 0.045
AWCWA7 25/05/2017 Call 1.350 0.420 0.420 0.000   0 0.390
AWCWB7 25/05/2017 Put 1.350 0.040 0.040 0.000   0 0.055
AWCWC7 25/05/2017 Call 1.400 0.375 0.375 0.000   0 0.350
AWCWD7 25/05/2017 Put 1.400 0.050 0.050 0.000   0 0.065
AWCWE7 25/05/2017 Call 1.450 0.340 0.340 0.000   0 0.310
AWCWF7 25/05/2017 Put 1.450 0.065 0.065 0.000   0 0.080
AWCWG7 25/05/2017 Call 1.500 0.305 0.305 0.000   0 0.275
AWCWH7 25/05/2017 Put 1.500 0.080 0.080 0.000   0 0.100
AWCWI7 25/05/2017 Call 1.550 0.245 0.295 0.000   0 0.240
AWCWJ7 25/05/2017 Put 1.550 0.100 0.100 0.000   0 0.115
AWCWK7 25/05/2017 Call 1.600 0.210 0.260 0.000   0 0.210
AWCWL7 25/05/2017 Put 1.600 0.120 0.120 0.000   0 0.135
AWCWM7 25/05/2017 Call 1.650 0.180 0.230 0.000   0 0.180
AWCWN7 25/05/2017 Put 1.650 0.120 0.165 0.000   0 0.160
AWCWO7 25/05/2017 Call 1.700 0.155 0.205 0.000   0 0.155
AWCWP7 25/05/2017 Put 1.700 0.145 0.190 0.000   0 0.185
AWCWQ7 25/05/2017 Call 1.750 0.130 0.180 0.000   0 0.135
AWCWR7 25/05/2017 Put 1.750 0.170 0.215 0.000   0 0.215
AWCWS7 25/05/2017 Call 1.800 0.110 0.155 0.000   0 0.115
AWCWT7 25/05/2017 Put 1.800 0.195 0.245 0.000   0 0.245
AWCWU7 25/05/2017 Call 1.850 0.090 0.135 0.000   0 0.095
AWCWV7 25/05/2017 Put 1.850 0.225 0.275 0.000   0 0.275
AWCWW7 25/05/2017 Call 1.900 0.070 0.120 0.000   0 0.080
AWCWX7 25/05/2017 Put 1.900 0.260 0.310 0.000   0 0.310
AWCWY7 25/05/2017 Call 1.950 0.000 0.000 0.000   0 0.070
AWCWZ7 25/05/2017 Put 1.950 0.295 0.345 0.000   0 0.345
AWCX17 25/05/2017 Call 2.000 0.070 0.070 0.000   0 0.060
AWCX27 25/05/2017 Put 2.000 0.330 0.380 0.000   0 0.380
AWCX37 25/05/2017 Call 2.100 0.050 0.050 0.000   0 0.045
AWCX47 25/05/2017 Put 2.100 0.435 0.435 0.000   0 0.455
AWCXF7 25/05/2017 Call 2.200 0.035 0.035 0.000   0 0.030
AWCXG7 25/05/2017 Put 2.200 0.525 0.525 0.000   0 0.545
AWCL17 29/06/2017 Call 0.010 1.700 1.700 0.000   0 1.660
AWCWH9 29/06/2017 Call 0.600 1.145 1.145 0.000   0 1.105
AWCWI9 29/06/2017 Put 0.600 0.000 0.000 0.000   0 0.000
AWCQP9 29/06/2017 Call 0.700 1.045 1.045 0.000   0 1.005
AWCQQ9 29/06/2017 Put 0.700 0.000 0.000 0.000   0 0.000
AWCMP9 29/06/2017 Call 0.800 0.945 0.945 0.000   0 0.905
AWCMQ9 29/06/2017 Put 0.800 0.000 0.000 0.000   150 0.000
AWCBO8 29/06/2017 Call 0.900 0.845 0.845 0.000   0 0.810
AWCBP8 29/06/2017 Put 0.900 0.001 0.001 0.000   0 0.002
AWCL27 29/06/2017 Call 0.950 0.795 0.795 0.000   0 0.760
AWCL37 29/06/2017 Put 0.950 0.003 0.003 0.000   0 0.003
AWCBJ8 29/06/2017 Call 1.000 0.745 0.745 0.000   0 0.715
AWCBK8 29/06/2017 Put 1.000 0.004 0.004 0.000   150 0.005
AWCJL7 29/06/2017 Call 1.050 0.695 0.695 0.000   0 0.665
AWCJM7 29/06/2017 Put 1.050 0.007 0.007 0.000   0 0.007
AWCBU8 29/06/2017 Call 1.100 0.650 0.650 0.000   0 0.615
AWCBV8 29/06/2017 Put 1.100 0.010 0.010 0.000   0 0.010
AWCJX7 29/06/2017 Call 1.150 0.600 0.600 0.000   0 0.570
AWCJY7 29/06/2017 Put 1.150 0.015 0.015 0.000   0 0.015
AWCBH8 29/06/2017 Call 1.200 0.555 0.555 0.000   33 0.525
AWCBI8 29/06/2017 Put 1.200 0.020 0.020 0.000   225 0.025
AWCJP7 29/06/2017 Call 1.250 0.510 0.510 0.000   0 0.480
AWCJQ7 29/06/2017 Put 1.250 0.030 0.030 0.000   0 0.030
AWCBS8 29/06/2017 Call 1.300 0.465 0.465 0.000   0 0.435
AWCBT8 29/06/2017 Put 1.300 0.035 0.035 0.000   325 0.040
AWCJV7 29/06/2017 Call 1.350 0.425 0.425 0.000   0 0.395
AWCJW7 29/06/2017 Put 1.350 0.045 0.045 0.000   0 0.055
AWCB88 29/06/2017 Call 1.400 0.385 0.385 0.000   0 0.355
AWCB98 29/06/2017 Put 1.400 0.060 0.060 0.000   0 0.070
AWCJR7 29/06/2017 Call 1.450 0.350 0.350 0.000   0 0.320
AWCJS7 29/06/2017 Put 1.450 0.075 0.075 0.000   0 0.085
AWCBQ8 29/06/2017 Call 1.500 0.315 0.315 0.000   0 0.285
AWCBR8 29/06/2017 Put 1.500 0.090 0.090 0.000   165 0.105
AWCJT7 29/06/2017 Call 1.550 0.260 0.305 0.000   0 0.255
AWCJU7 29/06/2017 Put 1.550 0.110 0.110 0.000   0 0.125
AWCBF8 29/06/2017 Call 1.600 0.225 0.275 0.000   0 0.225
AWCBG8 29/06/2017 Put 1.600 0.130 0.130 0.000   0 0.150
AWCJN7 29/06/2017 Call 1.650 0.200 0.245 0.000   0 0.200
AWCJO7 29/06/2017 Put 1.650 0.135 0.180 0.000   0 0.175
AWCBL8 29/06/2017 Call 1.700 0.170 0.220 0.000   140 0.175
AWCBM8 29/06/2017 Put 1.700 0.160 0.205 0.000   0 0.200
AWCPL7 29/06/2017 Call 1.710 0.190 0.190 0.000   0 0.165
AWCPM7 29/06/2017 Put 1.710 0.185 0.185 0.000   0 0.205
AWCLG7 29/06/2017 Call 1.750 0.145 0.190 0.000 5,200 1,800 0.150
AWCLH7 29/06/2017 Put 1.750 0.185 0.230 0.000   0 0.230
AWCBX8 29/06/2017 Call 1.800 0.125 0.175 0.000   0 0.130
AWCBY8 29/06/2017 Put 1.800 0.210 0.260 0.000   0 0.255
AWCR87 29/06/2017 Call 1.850 0.105 0.155 0.000   0 0.115
AWCR97 29/06/2017 Put 1.850 0.240 0.290 0.000   0 0.290
AWCC28 29/06/2017 Call 1.900 0.090 0.135 0.000   0 0.100
AWCC38 29/06/2017 Put 1.900 0.275 0.320 0.000   0 0.320
AWCTW7 29/06/2017 Call 1.950 0.075 0.120 0.000   0 0.085
AWCTX7 29/06/2017 Put 1.950 0.310 0.355 0.000   0 0.355
AWCD28 29/06/2017 Call 2.000 0.085 0.085 0.000   150 0.070
AWCD38 29/06/2017 Put 2.000 0.345 0.395 0.000   0 0.390
AWCW67 29/06/2017 Call 2.100 0.065 0.065 0.000   0 0.055
AWCW77 29/06/2017 Put 2.100 0.000 0.000 0.000   0 0.465
AWCIP8 29/06/2017 Call 2.200 0.050 0.050 0.000   200 0.040
AWCIQ8 29/06/2017 Put 2.200 0.535 0.535 0.000   0 0.550
AWCJY8 29/06/2017 Call 2.400 0.025 0.025 0.000   0 0.020
AWCJZ8 29/06/2017 Put 2.400 0.715 0.715 0.000   0 0.740
AWCSE8 29/06/2017 Call 2.600 0.015 0.015 0.000   0 0.010
AWCSF8 29/06/2017 Put 2.600 0.905 0.905 0.000   0 0.935
AWCT58 29/06/2017 Call 2.800 0.007 0.007 0.000   0 0.005
AWCT68 29/06/2017 Put 2.800 1.100 1.100 0.000   470 1.135
AWCSE7 28/09/2017 Call 0.010 1.655 1.655 0.000   0 1.615
AWCL47 28/09/2017 Call 0.900 0.845 0.845 0.000   0 0.805
AWCL57 28/09/2017 Put 0.900 0.007 0.007 0.000   0 0.008
AWCK27 28/09/2017 Call 1.000 0.745 0.745 0.000   0 0.710
AWCK37 28/09/2017 Put 1.000 0.015 0.015 0.000   0 0.015
AWCSH7 28/09/2017 Call 1.050 0.700 0.700 0.000   0 0.665
AWCSI7 28/09/2017 Put 1.050 0.020 0.020 0.000   0 0.025
AWCK67 28/09/2017 Call 1.100 0.655 0.655 0.000   0 0.615
AWCK77 28/09/2017 Put 1.100 0.025 0.025 0.000   0 0.030
AWCRL7 28/09/2017 Call 1.150 0.610 0.610 0.000   0 0.575
AWCRM7 28/09/2017 Put 1.150 0.035 0.035 0.000   0 0.040
AWCJZ7 28/09/2017 Call 1.200 0.570 0.570 0.000   0 0.530
AWCK17 28/09/2017 Put 1.200 0.045 0.045 0.000   0 0.050
AWCRP7 28/09/2017 Call 1.250 0.525 0.525 0.000   0 0.490
AWCRQ7 28/09/2017 Put 1.250 0.055 0.055 0.000   0 0.065
AWCK47 28/09/2017 Call 1.300 0.485 0.485 0.000   0 0.450
AWCK57 28/09/2017 Put 1.300 0.070 0.070 0.000   0 0.075
AWCRN7 28/09/2017 Call 1.350 0.450 0.450 0.000   0 0.415
AWCRO7 28/09/2017 Put 1.350 0.080 0.080 0.000   0 0.090
AWCKG7 28/09/2017 Call 1.400 0.410 0.410 0.000   0 0.380
AWCKH7 28/09/2017 Put 1.400 0.095 0.095 0.000   0 0.105
AWCRT7 28/09/2017 Call 1.450 0.375 0.375 0.000   0 0.345
AWCRU7 28/09/2017 Put 1.450 0.110 0.110 0.000   0 0.120
AWCKA7 28/09/2017 Call 1.500 0.345 0.345 0.000   0 0.310
AWCKB7 28/09/2017 Put 1.500 0.130 0.130 0.000   0 0.135
AWCRJ7 28/09/2017 Call 1.550 0.310 0.310 0.000   0 0.280
AWCRK7 28/09/2017 Put 1.550 0.150 0.150 0.000   0 0.160
AWCKC7 28/09/2017 Call 1.600 0.280 0.280 0.000   0 0.250
AWCKD7 28/09/2017 Put 1.600 0.170 0.170 0.000   0 0.180
AWCRR7 28/09/2017 Call 1.650 0.255 0.255 0.000   0 0.225
AWCRS7 28/09/2017 Put 1.650 0.190 0.190 0.000   0 0.205
AWCK87 28/09/2017 Call 1.700 0.230 0.230 0.000   0 0.205
AWCK97 28/09/2017 Put 1.700 0.220 0.220 0.000   0 0.235
AWCRH7 28/09/2017 Call 1.750 0.205 0.205 0.000   0 0.180
AWCRI7 28/09/2017 Put 1.750 0.245 0.245 0.000   0 0.265
AWCKE7 28/09/2017 Call 1.800 0.185 0.185 0.000   0 0.160
AWCKF7 28/09/2017 Put 1.800 0.275 0.275 0.000   0 0.295
AWCSP7 28/09/2017 Call 1.850 0.165 0.165 0.000   0 0.145
AWCSQ7 28/09/2017 Put 1.850 0.305 0.305 0.000   0 0.325
AWCLK7 28/09/2017 Call 1.900 0.145 0.145 0.000   0 0.130
AWCLL7 28/09/2017 Put 1.900 0.335 0.335 0.000   0 0.360
AWCTY7 28/09/2017 Call 1.950 0.130 0.130 0.000   0 0.115
AWCTZ7 28/09/2017 Put 1.950 0.370 0.370 0.000   0 0.390
AWCVD7 28/09/2017 Call 2.000 0.115 0.115 0.000   0 0.100
AWCVE7 28/09/2017 Put 2.000 0.405 0.405 0.000   0 0.430
AWCW87 28/09/2017 Call 2.100 0.090 0.090 0.000   0 0.080
AWCW97 28/09/2017 Put 2.100 0.480 0.480 0.000   0 0.505
AWCXH7 28/09/2017 Call 2.200 0.070 0.070 0.000   0 0.060
AWCXI7 28/09/2017 Put 2.200 0.560 0.560 0.000   0 0.600
AWCWJ9 21/12/2017 Call 0.600 1.145 1.145 0.000   0 1.105
AWCWK9 21/12/2017 Put 0.600 0.000 0.000 0.000   0 0.000
AWCQR9 21/12/2017 Call 0.700 1.045 1.045 0.000   0 1.005
AWCQS9 21/12/2017 Put 0.700 0.001 0.001 0.000   0 0.001
AWCMR9 21/12/2017 Call 0.800 0.945 0.945 0.000   0 0.905
AWCMS9 21/12/2017 Put 0.800 0.003 0.003 0.000   0 0.004
AWCKB9 21/12/2017 Call 0.900 0.850 0.850 0.000   0 0.810
AWCKE9 21/12/2017 Put 0.900 0.008 0.008 0.000   0 0.009
AWCGU9 21/12/2017 Call 1.000 0.755 0.755 0.000   34 0.715
AWCGV9 21/12/2017 Put 1.000 0.015 0.015 0.000   0 0.020
AWCB29 21/12/2017 Call 1.100 0.665 0.665 0.000   0 0.625
AWCB39 21/12/2017 Put 1.100 0.030 0.030 0.000   0 0.035
AWCYD8 21/12/2017 Call 1.200 0.580 0.580 0.000   0 0.545
AWCYE8 21/12/2017 Put 1.200 0.045 0.045 0.000   0 0.050
AWCQY8 21/12/2017 Call 1.300 0.505 0.505 0.000   0 0.470
AWCQZ8 21/12/2017 Put 1.300 0.070 0.070 0.000   0 0.080
AWCQ88 21/12/2017 Call 1.400 0.435 0.435 0.000   0 0.405
AWCQ98 21/12/2017 Put 1.400 0.100 0.100 0.000   125 0.110
AWCQS8 21/12/2017 Call 1.500 0.375 0.375 0.000   0 0.345
AWCQT8 21/12/2017 Put 1.500 0.140 0.140 0.000   0 0.150
AWCQA8 21/12/2017 Call 1.600 0.325 0.325 0.000   500 0.295
AWCQB8 21/12/2017 Put 1.600 0.180 0.180 0.000   0 0.200
AWCQU8 21/12/2017 Call 1.700 0.280 0.280 0.000   0 0.255
AWCQV8 21/12/2017 Put 1.700 0.230 0.230 0.000   0 0.250
AWCQC8 21/12/2017 Call 1.800 0.240 0.240 0.000   0 0.220
AWCQD8 21/12/2017 Put 1.800 0.290 0.290 0.000   0 0.310
AWCQW8 21/12/2017 Call 1.900 0.210 0.210 0.000   0 0.190
AWCQX8 21/12/2017 Put 1.900 0.355 0.355 0.000   0 0.380
AWCQ68 21/12/2017 Call 2.000 0.180 0.180 0.000   0 0.165
AWCQ78 21/12/2017 Put 2.000 0.420 0.420 0.000   0 0.450
AWCQQ8 21/12/2017 Call 2.200 0.135 0.135 0.000   0 0.120
AWCQR8 21/12/2017 Put 2.200 0.575 0.575 0.000   0 0.610
AWCR68 21/12/2017 Call 2.400 0.100 0.100 0.000   0 0.090
AWCR78 21/12/2017 Put 2.400 0.750 0.750 0.000   0 0.785
AWCSG8 21/12/2017 Call 2.600 0.075 0.075 0.000   0 0.065
AWCSH8 21/12/2017 Put 2.600 0.935 0.935 0.000   0 0.970
AWCT78 21/12/2017 Call 2.800 0.055 0.055 0.000   0 0.050
AWCT88 21/12/2017 Put 2.800 1.125 1.125 0.000   0 1.165
AWCSF7 28/03/2018 Call 1.000 0.760 0.760 0.000   0 0.720
AWCSG7 28/03/2018 Put 1.000 0.030 0.030 0.000   0 0.035
AWCSC7 28/03/2018 Call 1.100 0.675 0.675 0.000   0 0.635
AWCSD7 28/03/2018 Put 1.100 0.045 0.045 0.000   0 0.050
AWCS27 28/03/2018 Call 1.200 0.590 0.590 0.000   0 0.555
AWCS37 28/03/2018 Put 1.200 0.070 0.070 0.000   0 0.080
AWCSA7 28/03/2018 Call 1.300 0.520 0.520 0.000   0 0.485
AWCSB7 28/03/2018 Put 1.300 0.100 0.100 0.000   0 0.110
AWCRV7 28/03/2018 Call 1.400 0.450 0.450 0.000   0 0.420
AWCRW7 28/03/2018 Put 1.400 0.135 0.135 0.000   0 0.150
AWCS67 28/03/2018 Call 1.500 0.395 0.395 0.000   0 0.365
AWCS77 28/03/2018 Put 1.500 0.180 0.180 0.000   0 0.195
AWCRX7 28/03/2018 Call 1.600 0.340 0.340 0.000   0 0.315
AWCRY7 28/03/2018 Put 1.600 0.225 0.225 0.000   0 0.245
AWCS87 28/03/2018 Call 1.700 0.295 0.295 0.000   0 0.270
AWCS97 28/03/2018 Put 1.700 0.280 0.280 0.000   0 0.300
AWCRZ7 28/03/2018 Call 1.800 0.250 0.250 0.000   0 0.230
AWCS17 28/03/2018 Put 1.800 0.340 0.340 0.000   0 0.365
AWCS47 28/03/2018 Call 1.900 0.215 0.215 0.000   0 0.195
AWCS57 28/03/2018 Put 1.900 0.405 0.405 0.000   0 0.430
AWCTE7 28/03/2018 Call 2.000 0.185 0.185 0.000   0 0.165
AWCTF7 28/03/2018 Put 2.000 0.475 0.475 0.000   0 0.500
AWCVJ7 28/03/2018 Call 2.200 0.135 0.135 0.000   0 0.120
AWCVK7 28/03/2018 Put 2.200 0.625 0.625 0.000   0 0.655
AWCWL9 28/06/2018 Call 0.600 1.145 1.145 0.000   0 1.105
AWCWM9 28/06/2018 Put 0.600 0.002 0.002 0.000   0 0.003
AWCQT9 28/06/2018 Call 0.700 1.045 1.045 0.000   0 1.005
AWCQU9 28/06/2018 Put 0.700 0.006 0.006 0.000   0 0.007
AWCMT9 28/06/2018 Call 0.800 0.950 0.950 0.000   0 0.910
AWCMU9 28/06/2018 Put 0.800 0.015 0.015 0.000   0 0.015
AWCKF9 28/06/2018 Call 0.900 0.855 0.855 0.000   0 0.815
AWCKG9 28/06/2018 Put 0.900 0.025 0.025 0.000   0 0.025
AWCGW9 28/06/2018 Call 1.000 0.765 0.765 0.000   0 0.725
AWCGX9 28/06/2018 Put 1.000 0.040 0.040 0.000   200 0.045
AWCG69 28/06/2018 Call 1.100 0.680 0.680 0.000   0 0.640
AWCG79 28/06/2018 Put 1.100 0.060 0.060 0.000   0 0.065
AWCF39 28/06/2018 Call 1.200 0.600 0.600 0.000   0 0.565
AWCF49 28/06/2018 Put 1.200 0.085 0.085 0.000   0 0.095
AWCFK9 28/06/2018 Call 1.300 0.525 0.525 0.000   0 0.495
AWCFL9 28/06/2018 Put 1.300 0.120 0.120 0.000   0 0.130
AWCF79 28/06/2018 Call 1.400 0.460 0.460 0.000   0 0.425
AWCF89 28/06/2018 Put 1.400 0.155 0.155 0.000   0 0.170
AWCFI9 28/06/2018 Call 1.500 0.405 0.405 0.000   0 0.370
AWCFJ9 28/06/2018 Put 1.500 0.200 0.200 0.000   0 0.215
AWCF59 28/06/2018 Call 1.600 0.355 0.355 0.000   0 0.320
AWCF69 28/06/2018 Put 1.600 0.250 0.250 0.000   0 0.265
AWCF99 28/06/2018 Call 1.700 0.315 0.315 0.000   0 0.285
AWCFF9 28/06/2018 Put 1.700 0.300 0.300 0.000   0 0.320
AWCEY9 28/06/2018 Call 1.800 0.280 0.280 0.000   0 0.260
AWCF29 28/06/2018 Put 1.800 0.360 0.360 0.000   0 0.380
AWCFG9 28/06/2018 Call 1.900 0.255 0.255 0.000   0 0.235
AWCFH9 28/06/2018 Put 1.900 0.425 0.425 0.000   0 0.450
AWCEW9 28/06/2018 Call 2.000 0.230 0.230 0.000   0 0.215
AWCEX9 28/06/2018 Put 2.000 0.495 0.495 0.000   0 0.520
AWCVL7 28/06/2018 Call 2.200 0.185 0.185 0.000   0 0.170
AWCVM7 28/06/2018 Put 2.200 0.645 0.645 0.000   0 0.675
AWCSR7 27/09/2018 Call 1.100 0.685 0.685 0.000   0 0.650
AWCSS7 27/09/2018 Put 1.100 0.090 0.090 0.000   0 0.100
AWCST7 27/09/2018 Call 1.200 0.610 0.610 0.000   0 0.575
AWCSU7 27/09/2018 Put 1.200 0.125 0.125 0.000   0 0.130
AWCSV7 27/09/2018 Call 1.300 0.540 0.540 0.000   0 0.510
AWCSW7 27/09/2018 Put 1.300 0.160 0.160 0.000   0 0.170
AWCSX7 27/09/2018 Call 1.400 0.480 0.480 0.000   0 0.450
AWCSY7 27/09/2018 Put 1.400 0.200 0.200 0.000   0 0.210
AWCSZ7 27/09/2018 Call 1.500 0.425 0.425 0.000   0 0.395
AWCT17 27/09/2018 Put 1.500 0.245 0.245 0.000   0 0.260
AWCT27 27/09/2018 Call 1.600 0.375 0.375 0.000   0 0.350
AWCT37 27/09/2018 Put 1.600 0.295 0.295 0.000   0 0.310
AWCT47 27/09/2018 Call 1.700 0.330 0.330 0.000   0 0.305
AWCT57 27/09/2018 Put 1.700 0.350 0.350 0.000   0 0.370
AWCT67 27/09/2018 Call 1.800 0.290 0.290 0.000   0 0.270
AWCT77 27/09/2018 Put 1.800 0.410 0.410 0.000   0 0.430
AWCT87 27/09/2018 Call 1.900 0.255 0.255 0.000   0 0.230
AWCT97 27/09/2018 Put 1.900 0.475 0.475 0.000   0 0.495
AWCTG7 27/09/2018 Call 2.000 0.220 0.220 0.000   0 0.205
AWCTH7 27/09/2018 Put 2.000 0.540 0.540 0.000   0 0.565
AWCVN7 27/09/2018 Call 2.200 0.170 0.170 0.000   0 0.155
AWCVO7 27/09/2018 Put 2.200 0.685 0.685 0.000   0 0.715
AWCWN9 20/12/2018 Call 0.600 1.145 1.145 0.000   0 1.105
AWCWO9 20/12/2018 Put 0.600 0.007 0.007 0.000   0 0.008
AWCVX9 20/12/2018 Call 0.700 1.045 1.045 0.000   0 1.010
AWCVY9 20/12/2018 Put 0.700 0.015 0.015 0.000   0 0.015
AWCVL9 20/12/2018 Call 0.800 0.955 0.955 0.000   0 0.915
AWCVM9 20/12/2018 Put 0.800 0.025 0.025 0.000   0 0.030
AWCW29 20/12/2018 Call 0.900 0.860 0.860 0.000   0 0.825
AWCW39 20/12/2018 Put 0.900 0.045 0.045 0.000   0 0.050
AWCVN9 20/12/2018 Call 1.000 0.775 0.775 0.000   0 0.735
AWCVO9 20/12/2018 Put 1.000 0.065 0.065 0.000   0 0.070
AWCVT9 20/12/2018 Call 1.100 0.695 0.695 0.000   0 0.655
AWCVU9 20/12/2018 Put 1.100 0.095 0.095 0.000   0 0.100
AWCVP9 20/12/2018 Call 1.200 0.620 0.620 0.000   0 0.580
AWCVQ9 20/12/2018 Put 1.200 0.130 0.130 0.000   0 0.135
AWCVV9 20/12/2018 Call 1.300 0.550 0.550 0.000   34 0.515
AWCVW9 20/12/2018 Put 1.300 0.165 0.165 0.000   0 0.175
AWCVR9 20/12/2018 Call 1.400 0.485 0.485 0.000   34 0.450
AWCVS9 20/12/2018 Put 1.400 0.210 0.210 0.000   0 0.220
AWCVZ9 20/12/2018 Call 1.500 0.430 0.430 0.000   34 0.395
AWCW19 20/12/2018 Put 1.500 0.255 0.255 0.000   0 0.270
AWCWT9 20/12/2018 Call 1.600 0.385 0.385 0.000   0 0.350
AWCWU9 20/12/2018 Put 1.600 0.310 0.310 0.000   0 0.325
AWCYW9 20/12/2018 Call 1.700 0.345 0.345 0.000   0 0.315
AWCYX9 20/12/2018 Put 1.700 0.365 0.365 0.000   0 0.385
AWCC67 20/12/2018 Call 1.800 0.315 0.315 0.000   0 0.295
AWCC77 20/12/2018 Put 1.800 0.425 0.425 0.000   0 0.445
AWCEJ7 20/12/2018 Call 1.900 0.290 0.290 0.000   0 0.275
AWCEK7 20/12/2018 Put 1.900 0.490 0.490 0.000   0 0.510
AWCG97 20/12/2018 Call 2.000 0.270 0.270 0.000   0 0.255
AWCGK7 20/12/2018 Put 2.000 0.560 0.560 0.000   0 0.580
AWCVP7 20/12/2018 Call 2.200 0.230 0.230 0.000   0 0.210
AWCVQ7 20/12/2018 Put 2.200 0.705 0.705 0.000   0 0.730
AWCL67 27/06/2019 Call 0.900 0.865 0.865 0.000   0 0.825
AWCL77 27/06/2019 Put 0.900 0.070 0.070 0.000   0 0.075
AWCKY7 27/06/2019 Call 1.000 0.780 0.780 0.000   0 0.745
AWCKZ7 27/06/2019 Put 1.000 0.100 0.100 0.000   0 0.105
AWCKM7 27/06/2019 Call 1.100 0.705 0.705 0.000   0 0.670
AWCKN7 27/06/2019 Put 1.100 0.135 0.135 0.000   0 0.140
AWCKI7 27/06/2019 Call 1.200 0.635 0.635 0.000   0 0.600
AWCKJ7 27/06/2019 Put 1.200 0.170 0.170 0.000   0 0.180
AWCKK7 27/06/2019 Call 1.300 0.575 0.575 0.000   0 0.540
AWCKL7 27/06/2019 Put 1.300 0.215 0.215 0.000   0 0.225
AWCKS7 27/06/2019 Call 1.400 0.520 0.520 0.000   0 0.485
AWCKT7 27/06/2019 Put 1.400 0.260 0.260 0.000   0 0.275
AWCKQ7 27/06/2019 Call 1.500 0.465 0.465 0.000   0 0.435
AWCKR7 27/06/2019 Put 1.500 0.310 0.310 0.000   0 0.325
AWCKU7 27/06/2019 Call 1.600 0.420 0.420 0.000   0 0.395
AWCKV7 27/06/2019 Put 1.600 0.365 0.365 0.000   0 0.380
AWCKO7 27/06/2019 Call 1.700 0.375 0.375 0.000   0 0.350
AWCKP7 27/06/2019 Put 1.700 0.425 0.425 0.000   0 0.440
AWCKW7 27/06/2019 Call 1.800 0.340 0.340 0.000   0 0.315
AWCKX7 27/06/2019 Put 1.800 0.485 0.485 0.000   0 0.505
AWCLM7 27/06/2019 Call 1.900 0.305 0.305 0.000   0 0.280
AWCLN7 27/06/2019 Put 1.900 0.550 0.550 0.000   0 0.570
AWCTI7 27/06/2019 Call 2.000 0.270 0.270 0.000   0 0.255
AWCTJ7 27/06/2019 Put 2.000 0.620 0.620 0.000   0 0.640
AWCVR7 27/06/2019 Call 2.200 0.220 0.220 0.000   0 0.200
AWCVS7 27/06/2019 Put 2.200 0.765 0.765 0.000   0 0.790

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.