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 1.685 Down -0.020 1.685 1.690 1.700 1.705 1.655 5,847,041 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AWCNP8 28/05/2015 Call 0.010 1.675 1.675 0.000   0 1.695
AWCZS8 28/05/2015 Call 1.200 0.000 0.000 0.000   0 0.505
AWCZT8 28/05/2015 Put 1.200 0.000 0.000 0.000   0 0.000
AWCNU8 28/05/2015 Call 1.250 0.000 0.000 0.000   0 0.455
AWCNV8 28/05/2015 Put 1.250 0.000 0.000 0.000   0 0.000
AWCNQ8 28/05/2015 Call 1.300 0.000 0.000 0.000   0 0.405
AWCNR8 28/05/2015 Put 1.300 0.000 0.050 0.000   0 0.000
AWCMW8 28/05/2015 Call 1.350 0.335 0.335 0.000   0 0.360
AWCMX8 28/05/2015 Put 1.350 0.000 0.000 0.000   0 0.000
AWCN78 28/05/2015 Call 1.400 0.285 0.285 0.000   3,726 0.310
AWCN88 28/05/2015 Put 1.400 0.000 0.000 0.000   0 0.000
AWCMY8 28/05/2015 Call 1.450 0.235 0.235 0.000   0 0.260
AWCMZ8 28/05/2015 Put 1.450 0.000 0.000 0.000   400 0.000
AWCN58 28/05/2015 Call 1.500 0.185 0.185 0.000   540 0.210
AWCN68 28/05/2015 Put 1.500 0.000 0.000 0.000   1,160 0.000
AWCMU8 28/05/2015 Call 1.550 0.135 0.135 0.000   2,676 0.165
AWCMV8 28/05/2015 Put 1.550 0.000 0.000 0.000   910 0.000
AWCN98 28/05/2015 Call 1.600 0.085 0.085 0.000   120 0.115
AWCNK8 28/05/2015 Put 1.600 0.000 0.000 0.000   10,920 0.000
AWCYO8 28/05/2015 Call 1.610 0.055 0.105 0.000   0 0.110
AWCYN8 28/05/2015 Put 1.610 0.000 0.000 0.000   200 0.000
AWCMK8 28/05/2015 Call 1.650 0.025 0.055 0.000   814 0.075
AWCML8 28/05/2015 Put 1.650 0.000 0.020 0.000   650 0.000
AWCYP8 28/05/2015 Call 1.660 0.030 0.030 0.000   150 0.065
AWCYQ8 28/05/2015 Put 1.660 0.000 0.020 0.000   150 0.001
AWCMS8 28/05/2015 Call 1.700 0.003 0.025 0.000   2,960 0.040
AWCMT8 28/05/2015 Put 1.700 0.025 0.025 0.000   1,340 0.009
AWCYS8 28/05/2015 Call 1.710 0.002 0.002 0.000   0 0.035
AWCYR8 28/05/2015 Put 1.710 0.015 0.050 0.000   0 0.015
AWCNL8 28/05/2015 Call 1.750 0.000 0.000 0.000   6,720 0.015
AWCNM8 28/05/2015 Put 1.750 0.050 0.075 0.000 105 1,070 0.045
AWCN18 28/05/2015 Call 1.800 0.000 0.000 0.000   708 0.005
AWCN28 28/05/2015 Put 1.800 0.115 0.115 0.000   0 0.095
AWCMM8 28/05/2015 Call 1.850 0.000 0.000 0.000   0 0.001
AWCMN8 28/05/2015 Put 1.850 0.165 0.165 0.000   20 0.145
AWCMO8 28/05/2015 Call 1.900 0.000 0.000 0.000   550 0.000
AWCMP8 28/05/2015 Put 1.900 0.215 0.215 0.000   0 0.195
AWCNN8 28/05/2015 Call 1.950 0.000 0.000 0.000   50 0.000
AWCNO8 28/05/2015 Put 1.950 0.265 0.265 0.000   0 0.245
AWCN38 28/05/2015 Call 2.000 0.000 0.000 0.000   25 0.000
AWCN48 28/05/2015 Put 2.000 0.315 0.315 0.000   0 0.295
AWCMQ8 28/05/2015 Call 2.100 0.000 0.050 0.000   1,500 0.000
AWCMR8 28/05/2015 Put 2.100 0.415 0.415 0.000   0 0.395
AWCPL8 28/05/2015 Call 2.200 0.000 0.050 0.000   0 0.000
AWCPM8 28/05/2015 Put 2.200 0.000 0.000 0.000   0 0.495
AWCR28 28/05/2015 Call 2.300 0.000 0.000 0.000   0 0.000
AWCR38 28/05/2015 Put 2.300 0.000 0.000 0.000   0 0.595
AWCRL8 28/05/2015 Call 2.400 0.000 0.000 0.000   0 0.000
AWCRM8 28/05/2015 Put 2.400 0.000 0.000 0.000   0 0.695
AWCRZ8 28/05/2015 Call 2.500 0.000 0.000 0.000   0 0.000
AWCS18 28/05/2015 Put 2.500 0.815 0.815 0.000   0 0.795
AWCSQ8 28/05/2015 Call 2.600 0.000 0.000 0.000   0 0.000
AWCSR8 28/05/2015 Put 2.600 0.915 0.915 0.000   0 0.895
AWCUB8 28/05/2015 Call 2.700 0.000 0.000 0.000   0 0.000
AWCUC8 28/05/2015 Put 2.700 1.015 1.015 0.000   0 0.995
AWCUR8 28/05/2015 Call 2.800 0.000 0.000 0.000   0 0.000
AWCUS8 28/05/2015 Put 2.800 1.115 1.115 0.000   0 1.095
AWCBW8 25/06/2015 Call 0.010 1.680 1.680 0.000   5,051 1.700
AWCW48 25/06/2015 Call 0.400 1.290 1.290 0.000   0 1.305
AWCW58 25/06/2015 Put 0.400 0.000 0.000 0.000   0 0.000
AWCW68 25/06/2015 Call 0.600 1.090 1.090 0.000   500 1.110
AWCW78 25/06/2015 Put 0.600 0.000 0.000 0.000   0 0.000
AWCWA8 25/06/2015 Call 1.000 0.690 0.690 0.000   0 0.715
AWCWB8 25/06/2015 Put 1.000 0.000 0.000 0.000   0 0.000
AWCZY7 25/06/2015 Call 1.050 0.000 0.000 0.000   0 0.665
AWCB18 25/06/2015 Put 1.050 0.000 0.000 0.000   0 0.000
AWCVZ8 25/06/2015 Call 1.100 0.000 0.000 0.000   0 0.615
AWCW18 25/06/2015 Put 1.100 0.000 0.000 0.000   180 0.000
AWCB28 25/06/2015 Call 1.150 0.000 0.000 0.000   0 0.570
AWCB38 25/06/2015 Put 1.150 0.000 0.000 0.000   0 0.000
AWCWC8 25/06/2015 Call 1.200 0.000 0.000 0.000   0 0.520
AWCWD8 25/06/2015 Put 1.200 0.000 0.000 0.000   125 0.000
AWCZU7 25/06/2015 Call 1.250 0.000 0.000 0.000   0 0.470
AWCZV7 25/06/2015 Put 1.250 0.000 0.000 0.000   0 0.000
AWCCH9 25/06/2015 Call 1.300 0.000 0.000 0.000   0 0.420
AWCCI9 25/06/2015 Put 1.300 0.000 0.050 0.000   0 0.000
AWCB48 25/06/2015 Call 1.350 0.350 0.350 0.000   0 0.370
AWCB58 25/06/2015 Put 1.350 0.001 0.001 0.000   0 0.001
AWCEZ9 25/06/2015 Call 1.400 0.300 0.300 0.000   3,058 0.325
AWCF19 25/06/2015 Put 1.400 0.002 0.002 0.000   1,000 0.002
AWCZS7 25/06/2015 Call 1.450 0.255 0.255 0.000   248 0.275
AWCZT7 25/06/2015 Put 1.450 0.004 0.004 0.000   0 0.004
AWCLI9 25/06/2015 Call 1.500 0.210 0.210 0.000   1,000 0.230
AWCLJ9 25/06/2015 Put 1.500 0.000 0.030 0.000   10,750 0.008
AWCB68 25/06/2015 Call 1.550 0.140 0.170 0.000   238 0.185
AWCB78 25/06/2015 Put 1.550 0.020 0.020 0.000   50 0.015
AWCP99 25/06/2015 Call 1.600 0.110 0.135 0.000   1,250 0.145
AWCPK9 25/06/2015 Put 1.600 0.030 0.030 0.000   220 0.025
AWCX88 25/06/2015 Call 1.610 0.120 0.120 0.000   500 0.135
AWCX78 25/06/2015 Put 1.610 0.025 0.050 0.000   0 0.030
AWCZW7 25/06/2015 Call 1.650 0.080 0.100 0.000   670 0.110
AWCZX7 25/06/2015 Put 1.650 0.050 0.050 0.000   1,250 0.040
AWCX98 25/06/2015 Call 1.660 0.085 0.085 0.000   200 0.105
AWCXA8 25/06/2015 Put 1.660 0.055 0.055 0.000   250 0.045
AWCRI9 25/06/2015 Call 1.700 0.060 0.060 0.000   1,460 0.080
AWCRJ9 25/06/2015 Put 1.700 0.060 0.085 0.000 105 6,980 0.060
AWCXC8 25/06/2015 Call 1.710 0.055 0.055 0.000   100 0.075
AWCXB8 25/06/2015 Put 1.710 0.080 0.080 0.000   700 0.065
AWCBZ8 25/06/2015 Call 1.750 0.035 0.035 0.000   2,195 0.055
AWCC18 25/06/2015 Put 1.750 0.110 0.110 0.000   980 0.090
AWCXD8 25/06/2015 Call 1.760 0.035 0.035 0.000   0 0.050
AWCXF8 25/06/2015 Put 1.760 0.115 0.115 0.000   300 0.095
AWCUS7 25/06/2015 Call 1.800 0.020 0.020 0.000   322 0.035
AWCUT7 25/06/2015 Put 1.800 0.125 0.150 0.000   4,733 0.125
AWCXH8 25/06/2015 Call 1.810 0.020 0.020 0.000   0 0.035
AWCXG8 25/06/2015 Put 1.810 0.150 0.150 0.000   0 0.130
AWCCF8 25/06/2015 Call 1.850 0.000 0.030 0.000   1,010 0.025
AWCCG8 25/06/2015 Put 1.850 0.185 0.185 0.000   1,800 0.165
AWCXI8 25/06/2015 Call 1.860 0.009 0.009 0.000   400 0.020
AWCXJ8 25/06/2015 Put 1.860 0.195 0.195 0.000   0 0.175
AWCXY7 25/06/2015 Call 1.900 0.005 0.005 0.000   1,606 0.015
AWCXZ7 25/06/2015 Put 1.900 0.195 0.245 0.000   120 0.210
AWCXL8 25/06/2015 Call 1.910 0.004 0.004 0.000   0 0.015
AWCXK8 25/06/2015 Put 1.910 0.195 0.255 0.000   0 0.215
AWCEQ8 25/06/2015 Call 1.950 0.002 0.002 0.000   1,000 0.009
AWCER8 25/06/2015 Put 1.950 0.275 0.275 0.000   860 0.255
AWCXR8 25/06/2015 Call 1.960 0.002 0.002 0.000   0 0.008
AWCXQ8 25/06/2015 Put 1.960 0.285 0.285 0.000   0 0.265
AWCIF8 25/06/2015 Call 2.000 0.001 0.001 0.000   5,080 0.005
AWCIG8 25/06/2015 Put 2.000 0.320 0.320 0.000   1,750 0.305
AWCXM8 25/06/2015 Call 2.010 0.001 0.001 0.000   0 0.005
AWCXN8 25/06/2015 Put 2.010 0.330 0.330 0.000   0 0.310
AWCJ68 25/06/2015 Call 2.100 0.000 0.050 0.000   580 0.002
AWCJ78 25/06/2015 Put 2.100 0.420 0.420 0.000   0 0.400
AWCXP8 25/06/2015 Call 2.110 0.000 0.000 0.000   0 0.002
AWCXO8 25/06/2015 Put 2.110 0.000 0.000 0.000   0 0.410
AWCJO8 25/06/2015 Call 2.200 0.000 0.050 0.000   150 0.000
AWCJP8 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.500
AWCMG8 25/06/2015 Call 2.300 0.000 0.050 0.000   150 0.000
AWCMH8 25/06/2015 Put 2.300 0.000 0.000 0.000   0 0.600
AWCRN8 25/06/2015 Call 2.400 0.000 0.000 0.000   0 0.000
AWCRO8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.695
AWCK48 25/06/2015 Call 2.410 0.000 0.000 0.000   0 0.000
AWCK38 25/06/2015 Put 2.410 0.725 0.725 0.000   1,705 0.705
AWCS28 25/06/2015 Call 2.500 0.000 0.000 0.000   2,000 0.000
AWCS38 25/06/2015 Put 2.500 0.815 0.815 0.000   0 0.795
AWCSS8 25/06/2015 Call 2.600 0.000 0.000 0.000   0 0.000
AWCST8 25/06/2015 Put 2.600 0.915 0.915 0.000   0 0.895
AWCUD8 25/06/2015 Call 2.700 0.000 0.000 0.000   0 0.000
AWCUE8 25/06/2015 Put 2.700 1.015 1.015 0.000   0 1.000
AWCUT8 25/06/2015 Call 2.800 0.000 0.000 0.000   0 0.000
AWCUU8 25/06/2015 Put 2.800 1.115 1.115 0.000   0 1.100
AWCG88 25/06/2015 Call 3.010 0.000 0.000 0.000   0 0.000
AWCG78 25/06/2015 Put 3.010 1.320 1.320 0.000   1,778 1.305
AWCU48 30/07/2015 Call 0.010 1.615 1.755 0.000   0 1.700
AWCZU8 30/07/2015 Call 1.200 0.000 0.000 0.000   0 0.520
AWCZV8 30/07/2015 Put 1.200 0.000 0.000 0.000   0 0.001
AWCYF8 30/07/2015 Call 1.250 0.000 0.000 0.000   0 0.470
AWCYG8 30/07/2015 Put 1.250 0.000 0.000 0.000   0 0.003
AWCXS8 30/07/2015 Call 1.300 0.000 0.000 0.000   0 0.425
AWCXT8 30/07/2015 Put 1.300 0.000 0.050 0.000   0 0.005
AWCX38 30/07/2015 Call 1.350 0.355 0.355 0.000   0 0.375
AWCX48 30/07/2015 Put 1.350 0.009 0.009 0.000   150 0.008
AWCWM8 30/07/2015 Call 1.400 0.275 0.355 0.000   0 0.330
AWCWN8 30/07/2015 Put 1.400 0.015 0.015 0.000   0 0.015
AWCV48 30/07/2015 Call 1.450 0.270 0.270 0.000   0 0.290
AWCV58 30/07/2015 Put 1.450 0.020 0.020 0.025 250 0 0.020
AWCV68 30/07/2015 Call 1.500 0.225 0.225 0.000   0 0.245
AWCV78 30/07/2015 Put 1.500 0.030 0.030 0.000   2,250 0.030
AWCV28 30/07/2015 Call 1.550 0.175 0.210 0.000   0 0.205
AWCV38 30/07/2015 Put 1.550 0.045 0.045 0.000   0 0.040
AWCTF8 30/07/2015 Call 1.600 0.145 0.165 0.000   800 0.170
AWCTG8 30/07/2015 Put 1.600 0.050 0.080 0.000   0 0.055
AWCTR8 30/07/2015 Call 1.650 0.120 0.120 0.000   75 0.140
AWCTS8 30/07/2015 Put 1.650 0.080 0.080 0.000   1,000 0.070
AWCU28 30/07/2015 Call 1.700 0.095 0.095 0.000   0 0.110
AWCU38 30/07/2015 Put 1.700 0.105 0.105 0.000   0 0.095
AWCT98 30/07/2015 Call 1.750 0.070 0.070 0.000   235 0.085
AWCTA8 30/07/2015 Put 1.750 0.135 0.135 0.000   0 0.120
AWCTJ8 30/07/2015 Call 1.800 0.050 0.050 0.000   0 0.065
AWCTK8 30/07/2015 Put 1.800 0.170 0.170 0.000   66 0.150
AWCTP8 30/07/2015 Call 1.850 0.030 0.045 0.000   8,350 0.050
AWCTQ8 30/07/2015 Put 1.850 0.185 0.215 0.000   0 0.185
AWCTX8 30/07/2015 Call 1.900 0.025 0.025 0.000   0 0.035
AWCTY8 30/07/2015 Put 1.900 0.245 0.245 0.000   0 0.225
AWCTB8 30/07/2015 Call 1.950 0.020 0.020 0.000   250 0.025
AWCTC8 30/07/2015 Put 1.950 0.290 0.290 0.000   0 0.270
AWCTH8 30/07/2015 Call 2.000 0.010 0.010 0.000   200 0.020
AWCTI8 30/07/2015 Put 2.000 0.330 0.330 0.000   0 0.315
AWCTV8 30/07/2015 Call 2.100 0.000 0.050 0.000   0 0.010
AWCTW8 30/07/2015 Put 2.100 0.425 0.425 0.000   0 0.405
AWCTL8 30/07/2015 Call 2.200 0.000 0.000 0.000   0 0.005
AWCTM8 30/07/2015 Put 2.200 0.000 0.000 0.000   0 0.505
AWCTT8 30/07/2015 Call 2.300 0.000 0.000 0.000   0 0.002
AWCTU8 30/07/2015 Put 2.300 0.000 0.000 0.000   0 0.600
AWCTD8 30/07/2015 Call 2.400 0.000 0.000 0.000   0 0.001
AWCTE8 30/07/2015 Put 2.400 0.000 0.000 0.000   0 0.700
AWCTZ8 30/07/2015 Call 2.500 0.000 0.000 0.000   0 0.000
AWCU18 30/07/2015 Put 2.500 0.815 0.815 0.000   0 0.800
AWCTN8 30/07/2015 Call 2.600 0.000 0.000 0.000   0 0.000
AWCTO8 30/07/2015 Put 2.600 0.915 0.915 0.000   0 0.900
AWCUF8 30/07/2015 Call 2.700 0.000 0.000 0.000   0 0.000
AWCUG8 30/07/2015 Put 2.700 1.015 1.015 0.000   0 1.000
AWCUV8 30/07/2015 Call 2.800 0.000 0.000 0.000   0 0.000
AWCUW8 30/07/2015 Put 2.800 1.115 1.115 0.000   0 1.095
AWCWJ8 27/08/2015 Call 0.010 1.685 1.685 0.000   0 1.705
AWCZW8 27/08/2015 Call 1.200 0.000 0.000 0.000   0 0.530
AWCZX8 27/08/2015 Put 1.200 0.000 0.000 0.000   0 0.006
AWCYH8 27/08/2015 Call 1.250 0.000 0.000 0.000   0 0.480
AWCYI8 27/08/2015 Put 1.250 0.000 0.000 0.000   0 0.009
AWCXU8 27/08/2015 Call 1.300 0.360 0.460 0.000   0 0.435
AWCXV8 27/08/2015 Put 1.300 0.000 0.050 0.000   0 0.015
AWCX58 27/08/2015 Call 1.350 0.325 0.405 0.000   0 0.385
AWCX68 27/08/2015 Put 1.350 0.020 0.020 0.000   0 0.020
AWCWO8 27/08/2015 Call 1.400 0.325 0.325 0.000   0 0.345
AWCWP8 27/08/2015 Put 1.400 0.030 0.030 0.000   0 0.030
AWCWK8 27/08/2015 Call 1.450 0.240 0.320 0.000   0 0.300
AWCWL8 27/08/2015 Put 1.450 0.040 0.040 0.000   200 0.040
AWCVC8 27/08/2015 Call 1.500 0.245 0.245 0.000   50 0.265
AWCVD8 27/08/2015 Put 1.500 0.055 0.055 0.000   270 0.050
AWCVS8 27/08/2015 Call 1.550 0.205 0.205 0.000   0 0.225
AWCVT8 27/08/2015 Put 1.550 0.070 0.070 0.000   0 0.065
AWCVQ8 27/08/2015 Call 1.600 0.170 0.170 0.000   0 0.190
AWCVR8 27/08/2015 Put 1.600 0.075 0.105 0.000   0 0.080
AWCB59 27/08/2015 Call 1.610 0.165 0.165 0.000   0 0.185
AWCB49 27/08/2015 Put 1.610 0.090 0.090 0.000   0 0.085
AWCVA8 27/08/2015 Call 1.650 0.140 0.140 0.000   0 0.160
AWCVB8 27/08/2015 Put 1.650 0.110 0.110 0.000   0 0.100
AWCVW8 27/08/2015 Call 1.700 0.115 0.115 0.000   200 0.130
AWCVX8 27/08/2015 Put 1.700 0.135 0.135 0.000   0 0.120
AWCVM8 27/08/2015 Call 1.750 0.090 0.090 0.000   100 0.105
AWCVN8 27/08/2015 Put 1.750 0.160 0.160 0.000   0 0.150
AWCVK8 27/08/2015 Call 1.800 0.070 0.070 0.000   500 0.085
AWCVL8 27/08/2015 Put 1.800 0.195 0.195 0.000   65 0.175
AWCV88 27/08/2015 Call 1.850 0.055 0.055 0.000   15,807 0.065
AWCV98 27/08/2015 Put 1.850 0.225 0.225 0.000   0 0.210
AWCVY8 27/08/2015 Call 1.900 0.040 0.040 0.000   0 0.050
AWCWG8 27/08/2015 Put 1.900 0.265 0.265 0.000   0 0.245
AWCVO8 27/08/2015 Call 1.950 0.030 0.030 0.000   0 0.040
AWCVP8 27/08/2015 Put 1.950 0.305 0.305 0.000   0 0.285
AWCVI8 27/08/2015 Call 2.000 0.020 0.020 0.000   150 0.030
AWCVJ8 27/08/2015 Put 2.000 0.345 0.345 0.000   0 0.325
AWCWH8 27/08/2015 Call 2.100 0.000 0.040 0.000   0 0.015
AWCWI8 27/08/2015 Put 2.100 0.435 0.435 0.000   0 0.415
AWCVG8 27/08/2015 Call 2.200 0.000 0.000 0.000   0 0.010
AWCVH8 27/08/2015 Put 2.200 0.000 0.000 0.000   0 0.510
AWCVU8 27/08/2015 Call 2.300 0.000 0.000 0.000   0 0.005
AWCVV8 27/08/2015 Put 2.300 0.000 0.000 0.000   999 0.610
AWCVE8 27/08/2015 Call 2.400 0.000 0.000 0.000   0 0.003
AWCVF8 27/08/2015 Put 2.400 0.000 0.000 0.000   0 0.705
AWCK58 24/09/2015 Call 0.010 1.600 1.740 0.000   0 1.695
AWCGK7 24/09/2015 Call 0.700 0.990 0.990 0.000   0 1.010
AWCGL7 24/09/2015 Put 0.700 0.000 0.000 0.000   0 0.000
AWCG27 24/09/2015 Call 0.800 0.890 0.890 0.000   0 0.910
AWCG37 24/09/2015 Put 0.800 0.000 0.000 0.000   0 0.000
AWCFV7 24/09/2015 Call 0.900 0.795 0.795 0.000   0 0.810
AWCFW7 24/09/2015 Put 0.900 0.000 0.000 0.000   0 0.000
AWCG67 24/09/2015 Call 1.000 0.695 0.695 0.000   0 0.715
AWCG77 24/09/2015 Put 1.000 0.002 0.002 0.000   0 0.002
AWCFX7 24/09/2015 Call 1.100 0.000 0.000 0.000   0 0.620
AWCFY7 24/09/2015 Put 1.100 0.000 0.000 0.000   0 0.005
AWCG47 24/09/2015 Call 1.200 0.000 0.000 0.000   0 0.530
AWCG57 24/09/2015 Put 1.200 0.000 0.000 0.000   115 0.010
AWCKS8 24/09/2015 Call 1.250 0.000 0.000 0.000   0 0.485
AWCKT8 24/09/2015 Put 1.250 0.000 0.000 0.000   0 0.015
AWCFT7 24/09/2015 Call 1.300 0.000 0.000 0.000   0 0.440
AWCFU7 24/09/2015 Put 1.300 0.000 0.000 0.000   0 0.025
AWCKQ8 24/09/2015 Call 1.350 0.375 0.375 0.000   0 0.395
AWCKR8 24/09/2015 Put 1.350 0.030 0.030 0.000   0 0.030
AWCG87 24/09/2015 Call 1.400 0.335 0.335 0.000   0 0.350
AWCG97 24/09/2015 Put 1.400 0.040 0.040 0.000   4,000 0.040
AWCKE8 24/09/2015 Call 1.450 0.295 0.295 0.000   0 0.310
AWCKF8 24/09/2015 Put 1.450 0.055 0.055 0.000   0 0.055
AWCI27 24/09/2015 Call 1.500 0.255 0.255 0.000   0 0.275
AWCI37 24/09/2015 Put 1.500 0.070 0.070 0.000   1,000 0.070
AWCK88 24/09/2015 Call 1.550 0.220 0.220 0.000   0 0.240
AWCK98 24/09/2015 Put 1.550 0.085 0.085 0.000   1,000 0.085
AWCMZ7 24/09/2015 Call 1.600 0.190 0.190 0.000   0 0.205
AWCN17 24/09/2015 Put 1.600 0.105 0.105 0.000   2,093 0.100
AWCB69 24/09/2015 Call 1.610 0.180 0.180 0.000   0 0.195
AWCB79 24/09/2015 Put 1.610 0.110 0.110 0.000   0 0.105
AWCKG8 24/09/2015 Call 1.650 0.160 0.160 0.000   0 0.175
AWCKH8 24/09/2015 Put 1.650 0.130 0.130 0.000   66 0.120
AWCBL9 24/09/2015 Call 1.660 0.155 0.155 0.000   0 0.170
AWCBM9 24/09/2015 Put 1.660 0.130 0.130 0.000   0 0.125
AWCPX7 24/09/2015 Call 1.700 0.135 0.135 0.000   100 0.150
AWCPY7 24/09/2015 Put 1.700 0.155 0.155 0.000   0 0.145
AWCBP9 24/09/2015 Call 1.710 0.125 0.125 0.000   0 0.140
AWCBO9 24/09/2015 Put 1.710 0.160 0.160 0.000   0 0.150
AWCKC8 24/09/2015 Call 1.750 0.110 0.110 0.000   0 0.125
AWCKD8 24/09/2015 Put 1.750 0.180 0.180 0.000   1,000 0.170
AWCBQ9 24/09/2015 Call 1.760 0.105 0.105 0.000   0 0.120
AWCBR9 24/09/2015 Put 1.760 0.185 0.185 0.000   0 0.175
AWCUU7 24/09/2015 Call 1.800 0.090 0.090 0.000   300 0.100
AWCUV7 24/09/2015 Put 1.800 0.210 0.210 0.000   300 0.200
AWCBT9 24/09/2015 Call 1.810 0.085 0.085 0.000   0 0.095
AWCBS9 24/09/2015 Put 1.810 0.215 0.215 0.000   0 0.205
AWCKI8 24/09/2015 Call 1.850 0.070 0.070 0.000   1,370 0.085
AWCKJ8 24/09/2015 Put 1.850 0.245 0.245 0.000   370 0.230
AWCY17 24/09/2015 Call 1.900 0.060 0.060 0.000   150 0.070
AWCY27 24/09/2015 Put 1.900 0.280 0.280 0.000   377 0.265
AWCKA8 24/09/2015 Call 1.950 0.045 0.045 0.000   1,000 0.055
AWCKB8 24/09/2015 Put 1.950 0.320 0.320 0.000   0 0.300
AWCB89 24/09/2015 Call 1.960 0.045 0.045 0.000   300 0.050
AWCB99 24/09/2015 Put 1.960 0.325 0.325 0.000   0 0.305
AWCCT8 24/09/2015 Call 2.000 0.035 0.035 0.000   2,370 0.045
AWCCU8 24/09/2015 Put 2.000 0.360 0.360 0.000   0 0.340
AWCWQ8 24/09/2015 Call 2.010 0.035 0.035 0.000   0 0.040
AWCWR8 24/09/2015 Put 2.010 0.365 0.365 0.000   50 0.345
AWCK68 24/09/2015 Call 2.100 0.000 0.000 0.000   444 0.025
AWCK78 24/09/2015 Put 2.100 0.445 0.445 0.000   0 0.425
AWCWT8 24/09/2015 Call 2.110 0.000 0.000 0.000   0 0.025
AWCWS8 24/09/2015 Put 2.110 0.000 0.000 0.000   1,000 0.430
AWCIH8 24/09/2015 Call 2.200 0.000 0.000 0.000   370 0.015
AWCII8 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.515
AWCWU8 24/09/2015 Call 2.210 0.000 0.000 0.000   0 0.015
AWCWV8 24/09/2015 Put 2.210 0.000 0.000 0.000   0 0.520
AWCMI8 24/09/2015 Call 2.300 0.000 0.000 0.000   0 0.010
AWCMJ8 24/09/2015 Put 2.300 0.000 0.000 0.000   0 0.605
AWCJQ8 24/09/2015 Call 2.400 0.004 0.004 0.000   0 0.006
AWCJR8 24/09/2015 Put 2.400 0.000 0.000 0.000   0 0.705
AWCS48 24/09/2015 Call 2.500 0.002 0.002 0.000   0 0.003
AWCS58 24/09/2015 Put 2.500 0.825 0.825 0.000   0 0.805
AWCSU8 24/09/2015 Call 2.600 0.001 0.001 0.000   0 0.002
AWCSV8 24/09/2015 Put 2.600 0.920 0.920 0.000   0 0.905
AWCUH8 24/09/2015 Call 2.700 0.001 0.001 0.000   0 0.001
AWCUI8 24/09/2015 Put 2.700 1.020 1.020 0.000   0 1.005
AWCUX8 24/09/2015 Call 2.800 0.000 0.000 0.000   0 0.001
AWCUY8 24/09/2015 Put 2.800 1.120 1.120 0.000   0 1.105
AWCZP8 29/10/2015 Call 0.010 1.685 1.685 0.000   0 1.700
AWCZY8 29/10/2015 Call 1.200 0.000 0.000 0.000   0 0.535
AWCB19 29/10/2015 Put 1.200 0.000 0.000 0.000   0 0.015
AWCZN8 29/10/2015 Call 1.250 0.000 0.000 0.000   0 0.490
AWCZO8 29/10/2015 Put 1.250 0.000 0.000 0.000   0 0.020
AWCZ18 29/10/2015 Call 1.300 0.000 0.000 0.000   0 0.450
AWCZ28 29/10/2015 Put 1.300 0.000 0.000 0.000   0 0.030
AWCZ78 29/10/2015 Call 1.350 0.390 0.390 0.000   0 0.405
AWCZ88 29/10/2015 Put 1.350 0.035 0.035 0.000   0 0.040
AWCZB8 29/10/2015 Call 1.400 0.350 0.350 0.000   0 0.365
AWCZC8 29/10/2015 Put 1.400 0.045 0.045 0.000   0 0.050
AWCZH8 29/10/2015 Call 1.450 0.315 0.315 0.000   0 0.325
AWCZI8 29/10/2015 Put 1.450 0.060 0.060 0.000   0 0.060
AWCYT8 29/10/2015 Call 1.500 0.275 0.275 0.000   0 0.285
AWCYU8 29/10/2015 Put 1.500 0.075 0.075 0.000   0 0.075
AWCZ98 29/10/2015 Call 1.550 0.245 0.245 0.000   0 0.250
AWCZA8 29/10/2015 Put 1.550 0.090 0.090 0.000   70 0.090
AWCZD8 29/10/2015 Call 1.600 0.210 0.210 0.000   0 0.215
AWCZE8 29/10/2015 Put 1.600 0.110 0.110 0.000   0 0.105
AWCZJ8 29/10/2015 Call 1.650 0.180 0.180 0.000   0 0.185
AWCZK8 29/10/2015 Put 1.650 0.130 0.130 0.000   0 0.130
AWCYX8 29/10/2015 Call 1.700 0.155 0.155 0.000   0 0.160
AWCYZ8 29/10/2015 Put 1.700 0.155 0.155 0.000   0 0.150
AWCZ58 29/10/2015 Call 1.750 0.130 0.130 0.000   0 0.135
AWCZ68 29/10/2015 Put 1.750 0.185 0.185 0.000   0 0.180
AWCZF8 29/10/2015 Call 1.800 0.110 0.110 0.000   0 0.115
AWCZG8 29/10/2015 Put 1.800 0.210 0.210 0.000   0 0.210
AWCZL8 29/10/2015 Call 1.850 0.090 0.090 0.000   0 0.095
AWCZM8 29/10/2015 Put 1.850 0.245 0.245 0.000   0 0.240
AWCYV8 29/10/2015 Call 1.900 0.075 0.075 0.000   0 0.080
AWCYW8 29/10/2015 Put 1.900 0.275 0.275 0.000   0 0.275
AWCZ38 29/10/2015 Call 1.950 0.065 0.065 0.000   0 0.065
AWCZ48 29/10/2015 Put 1.950 0.310 0.310 0.000   0 0.310
AWCZQ8 29/10/2015 Call 2.000 0.050 0.050 0.000   0 0.055
AWCZR8 29/10/2015 Put 2.000 0.350 0.350 0.000   0 0.345
AWCBF9 29/10/2015 Call 2.100 0.000 0.000 0.000   0 0.035
AWCBG9 29/10/2015 Put 2.100 0.430 0.430 0.000   0 0.415
AWCBJ9 29/10/2015 Call 2.200 0.000 0.000 0.000   0 0.025
AWCBK9 29/10/2015 Put 2.200 0.000 0.000 0.000   0 0.500
AWCR18 17/12/2015 Call 0.010 1.690 1.690 0.000   4,000 1.705
AWCKC9 17/12/2015 Call 0.700 0.990 0.990 0.000   0 1.010
AWCKD9 17/12/2015 Put 0.700 0.000 0.000 0.000   0 0.000
AWCJV9 17/12/2015 Call 0.800 0.890 0.890 0.000   0 0.910
AWCJW9 17/12/2015 Put 0.800 0.001 0.001 0.000   0 0.001
AWCK49 17/12/2015 Call 0.900 0.795 0.795 0.000   0 0.815
AWCK59 17/12/2015 Put 0.900 0.003 0.003 0.000   0 0.003
AWCJZ9 17/12/2015 Call 1.000 0.695 0.695 0.000   0 0.720
AWCK19 17/12/2015 Put 1.000 0.006 0.006 0.000   0 0.007
AWCK69 17/12/2015 Call 1.100 0.000 0.000 0.000   0 0.625
AWCK79 17/12/2015 Put 1.100 0.000 0.000 0.000   0 0.015
AWCJX9 17/12/2015 Call 1.200 0.000 0.000 0.000   0 0.540
AWCJY9 17/12/2015 Put 1.200 0.000 0.000 0.000   0 0.030
AWCYJ8 17/12/2015 Call 1.250 0.000 0.000 0.000   0 0.495
AWCYK8 17/12/2015 Put 1.250 0.000 0.000 0.000   0 0.035
AWCK89 17/12/2015 Call 1.300 0.000 0.000 0.000   0 0.455
AWCK99 17/12/2015 Put 1.300 0.000 0.000 0.000   0 0.045
AWCQ28 17/12/2015 Call 1.350 0.390 0.390 0.000   0 0.415
AWCQ38 17/12/2015 Put 1.350 0.055 0.055 0.000   0 0.060
AWCKV9 17/12/2015 Call 1.400 0.350 0.350 0.000   0 0.375
AWCKW9 17/12/2015 Put 1.400 0.065 0.065 0.000   0 0.070
AWCPR8 17/12/2015 Call 1.450 0.315 0.315 0.000   210 0.335
AWCPS8 17/12/2015 Put 1.450 0.080 0.080 0.000   0 0.085
AWCLK9 17/12/2015 Call 1.500 0.280 0.280 0.000   2,500 0.300
AWCLL9 17/12/2015 Put 1.500 0.095 0.095 0.000   0 0.100
AWCPX8 17/12/2015 Call 1.550 0.250 0.250 0.000   0 0.270
AWCPY8 17/12/2015 Put 1.550 0.115 0.115 0.000   1,000 0.115
AWCPL9 17/12/2015 Call 1.600 0.220 0.220 0.000   60 0.235
AWCPM9 17/12/2015 Put 1.600 0.135 0.135 0.000   0 0.135
AWCPT8 17/12/2015 Call 1.650 0.190 0.190 0.000   75 0.210
AWCPU8 17/12/2015 Put 1.650 0.160 0.160 0.000   0 0.155
AWCRK9 17/12/2015 Call 1.700 0.165 0.165 0.000   0 0.180
AWCRL9 17/12/2015 Put 1.700 0.185 0.185 0.000   350 0.175
AWCQ48 17/12/2015 Call 1.750 0.140 0.140 0.000   0 0.160
AWCQ58 17/12/2015 Put 1.750 0.210 0.210 0.000   0 0.205
AWCUW7 17/12/2015 Call 1.800 0.120 0.120 0.000   0 0.135
AWCUX7 17/12/2015 Put 1.800 0.240 0.240 0.000   230 0.230
AWCPV8 17/12/2015 Call 1.850 0.105 0.105 0.000   370 0.120
AWCPW8 17/12/2015 Put 1.850 0.275 0.275 0.000   4,610 0.260
AWCY37 17/12/2015 Call 1.900 0.085 0.085 0.000   510 0.100
AWCY47 17/12/2015 Put 1.900 0.310 0.310 0.000   370 0.295
AWCPZ8 17/12/2015 Call 1.950 0.075 0.075 0.000   0 0.085
AWCQ18 17/12/2015 Put 1.950 0.345 0.345 0.000   0 0.330
AWCCV8 17/12/2015 Call 2.000 0.060 0.060 0.000   2,720 0.075
AWCCW8 17/12/2015 Put 2.000 0.385 0.385 0.000   0 0.370
AWCWW8 17/12/2015 Call 2.010 0.060 0.060 0.000   0 0.070
AWCWX8 17/12/2015 Put 2.010 0.385 0.385 0.000   650 0.370
AWCPP8 17/12/2015 Call 2.100 0.040 0.040 0.000   140 0.055
AWCPQ8 17/12/2015 Put 2.100 0.000 0.000 0.000   0 0.450
AWCWZ8 17/12/2015 Call 2.110 0.000 0.000 0.000   0 0.050
AWCWY8 17/12/2015 Put 2.110 0.000 0.000 0.000   0 0.455
AWCIJ8 17/12/2015 Call 2.200 0.000 0.000 0.000   0 0.040
AWCIK8 17/12/2015 Put 2.200 0.000 0.000 0.000   0 0.535
AWCX18 17/12/2015 Call 2.210 0.000 0.000 0.000   0 0.035
AWCX28 17/12/2015 Put 2.210 0.000 0.000 0.000   0 0.540
AWCR48 17/12/2015 Call 2.300 0.000 0.000 0.000   0 0.025
AWCR58 17/12/2015 Put 2.300 0.000 0.000 0.000   0 0.625
AWCJS8 17/12/2015 Call 2.400 0.015 0.015 0.000   0 0.020
AWCJT8 17/12/2015 Put 2.400 0.735 0.735 0.000   0 0.720
AWCS68 17/12/2015 Call 2.500 0.008 0.008 0.000   0 0.015
AWCS78 17/12/2015 Put 2.500 0.830 0.830 0.000   0 0.815
AWCSW8 17/12/2015 Call 2.600 0.005 0.005 0.000   0 0.009
AWCSX8 17/12/2015 Put 2.600 0.925 0.925 0.000   0 0.910
AWCUJ8 17/12/2015 Call 2.700 0.004 0.004 0.000   0 0.006
AWCUK8 17/12/2015 Put 2.700 1.020 1.020 0.000   0 1.005
AWCUZ8 17/12/2015 Call 2.800 0.002 0.002 0.000   0 0.004
AWCV18 17/12/2015 Put 2.800 1.120 1.120 0.000   0 1.105
AWCRP8 17/12/2015 Call 3.010 0.001 0.001 0.000   0 0.002
AWCRQ8 17/12/2015 Put 3.010 1.305 1.305 0.000   1,340 1.290
AWCYC8 23/03/2016 Call 0.010 1.675 1.675 0.000   0 1.695
AWCU77 23/03/2016 Call 0.700 0.995 0.995 0.000   0 1.015
AWCU87 23/03/2016 Put 0.700 0.001 0.001 0.000   0 0.002
AWCTY7 23/03/2016 Call 0.800 0.900 0.900 0.000   0 0.915
AWCTZ7 23/03/2016 Put 0.800 0.003 0.003 0.000   0 0.005
AWCUF7 23/03/2016 Call 0.900 0.805 0.805 0.000   0 0.820
AWCUG7 23/03/2016 Put 0.900 0.007 0.007 0.000   0 0.010
AWCU37 23/03/2016 Call 1.000 0.710 0.710 0.000   0 0.725
AWCU47 23/03/2016 Put 1.000 0.015 0.015 0.000   0 0.020
AWCUD7 23/03/2016 Call 1.100 0.000 0.000 0.000   500 0.640
AWCUE7 23/03/2016 Put 1.100 0.000 0.000 0.000   0 0.035
AWCU57 23/03/2016 Call 1.200 0.000 0.000 0.000   0 0.555
AWCU67 23/03/2016 Put 1.200 0.000 0.000 0.000   0 0.055
AWCYL8 23/03/2016 Call 1.250 0.000 0.000 0.000   0 0.515
AWCYM8 23/03/2016 Put 1.250 0.000 0.000 0.000   0 0.065
AWCUB7 23/03/2016 Call 1.300 0.000 0.000 0.000   0 0.475
AWCUC7 23/03/2016 Put 1.300 0.000 0.000 0.000   0 0.075
AWCY48 23/03/2016 Call 1.350 0.415 0.415 0.000   0 0.440
AWCY58 23/03/2016 Put 1.350 0.075 0.075 0.000   0 0.085
AWCU17 23/03/2016 Call 1.400 0.380 0.380 0.000   0 0.405
AWCU27 23/03/2016 Put 1.400 0.090 0.090 0.000   0 0.100
AWCY88 23/03/2016 Call 1.450 0.345 0.345 0.000   0 0.365
AWCY98 23/03/2016 Put 1.450 0.105 0.105 0.000   0 0.115
AWCU97 23/03/2016 Call 1.500 0.315 0.315 0.000   0 0.335
AWCUA7 23/03/2016 Put 1.500 0.120 0.120 0.000   0 0.130
AWCXW8 23/03/2016 Call 1.550 0.280 0.280 0.000   0 0.300
AWCXY8 23/03/2016 Put 1.550 0.140 0.140 0.000   0 0.145
AWCUK7 23/03/2016 Call 1.600 0.255 0.255 0.000   0 0.270
AWCUL7 23/03/2016 Put 1.600 0.160 0.160 0.000   60 0.165
AWCY68 23/03/2016 Call 1.650 0.225 0.225 0.000   0 0.240
AWCY78 23/03/2016 Put 1.650 0.185 0.185 0.000   0 0.190
AWCUM7 23/03/2016 Call 1.700 0.200 0.200 0.000   700 0.215
AWCUN7 23/03/2016 Put 1.700 0.210 0.210 0.000   0 0.215
AWCY28 23/03/2016 Call 1.750 0.175 0.175 0.000   0 0.190
AWCY38 23/03/2016 Put 1.750 0.235 0.235 0.000   0 0.240
AWCUY7 23/03/2016 Call 1.800 0.155 0.155 0.000   0 0.170
AWCUZ7 23/03/2016 Put 1.800 0.265 0.265 0.000   0 0.270
AWCYA8 23/03/2016 Call 1.850 0.135 0.135 0.000   0 0.150
AWCYB8 23/03/2016 Put 1.850 0.295 0.295 0.000   0 0.300
AWCY57 23/03/2016 Call 1.900 0.120 0.120 0.000   0 0.135
AWCY67 23/03/2016 Put 1.900 0.330 0.330 0.000   115 0.335
AWCXZ8 23/03/2016 Call 1.950 0.105 0.105 0.000   0 0.120
AWCY18 23/03/2016 Put 1.950 0.365 0.365 0.000   0 0.370
AWCKK8 23/03/2016 Call 2.000 0.090 0.090 0.000   0 0.105
AWCKL8 23/03/2016 Put 2.000 0.400 0.400 0.000   0 0.405
AWCBH9 23/03/2016 Call 2.100 0.070 0.070 0.000   0 0.080
AWCBI9 23/03/2016 Put 2.100 0.000 0.000 0.000   0 0.475
AWCKO8 23/03/2016 Call 2.200 0.000 0.000 0.000   0 0.060
AWCKP8 23/03/2016 Put 2.200 0.000 0.000 0.000   0 0.555
AWCKM8 23/03/2016 Call 2.400 0.030 0.030 0.000   0 0.035
AWCKN8 23/03/2016 Put 2.400 0.735 0.735 0.000   0 0.730
AWCS88 23/03/2016 Call 2.600 0.015 0.015 0.000   0 0.020
AWCS98 23/03/2016 Put 2.600 0.925 0.925 0.000   0 0.915
AWCSY8 23/03/2016 Call 2.800 0.007 0.007 0.000   0 0.010
AWCSZ8 23/03/2016 Put 2.800 1.115 1.115 0.000   0 1.105
AWCB97 23/06/2016 Call 0.700 0.990 0.990 0.000   0 1.010
AWCBF7 23/06/2016 Put 0.700 0.001 0.001 0.000   0 0.001
AWCZX9 23/06/2016 Call 0.800 0.895 0.895 0.000   0 0.915
AWCZY9 23/06/2016 Put 0.800 0.003 0.003 0.000   0 0.004
AWCB77 23/06/2016 Call 0.900 0.800 0.800 0.000   0 0.825
AWCB87 23/06/2016 Put 0.900 0.008 0.008 0.000   0 0.009
AWCB17 23/06/2016 Call 1.000 0.715 0.715 0.000   0 0.740
AWCB27 23/06/2016 Put 1.000 0.015 0.015 0.000   0 0.020
AWCB57 23/06/2016 Call 1.100 0.000 0.000 0.000   0 0.655
AWCB67 23/06/2016 Put 1.100 0.000 0.000 0.000   0 0.030
AWCZR9 23/06/2016 Call 1.200 0.000 0.000 0.000   0 0.570
AWCZS9 23/06/2016 Put 1.200 0.000 0.000 0.000   0 0.050
AWCB37 23/06/2016 Call 1.300 0.000 0.000 0.000   0 0.490
AWCB47 23/06/2016 Put 1.300 0.000 0.000 0.000   0 0.070
AWCZT9 23/06/2016 Call 1.400 0.400 0.400 0.000   0 0.420
AWCZU9 23/06/2016 Put 1.400 0.095 0.095 0.000   0 0.100
AWCBH7 23/06/2016 Call 1.500 0.335 0.335 0.000   0 0.355
AWCBI7 23/06/2016 Put 1.500 0.130 0.130 0.000   0 0.135
AWCN27 23/06/2016 Call 1.600 0.280 0.280 0.000   1,400 0.295
AWCN37 23/06/2016 Put 1.600 0.175 0.175 0.000   0 0.170
AWCPZ7 23/06/2016 Call 1.700 0.225 0.225 0.000   400 0.240
AWCQ17 23/06/2016 Put 1.700 0.225 0.225 0.000   0 0.220
AWCV17 23/06/2016 Call 1.800 0.185 0.185 0.000   0 0.195
AWCV27 23/06/2016 Put 1.800 0.280 0.280 0.000   0 0.270
AWCY77 23/06/2016 Call 1.900 0.145 0.145 0.000   1,000 0.160
AWCY87 23/06/2016 Put 1.900 0.345 0.345 0.000   0 0.335
AWCCX8 23/06/2016 Call 2.000 0.115 0.115 0.000   0 0.130
AWCCY8 23/06/2016 Put 2.000 0.415 0.415 0.000   0 0.405
AWCIL8 23/06/2016 Call 2.200 0.000 0.000 0.000   0 0.080
AWCIM8 23/06/2016 Put 2.200 0.000 0.000 0.000   0 0.560
AWCJU8 23/06/2016 Call 2.400 0.000 0.000 0.000   0 0.050
AWCJV8 23/06/2016 Put 2.400 0.000 0.000 0.000   0 0.730
AWCSA8 23/06/2016 Call 2.600 0.025 0.025 0.000   0 0.030
AWCSB8 23/06/2016 Put 2.600 0.925 0.925 0.000   0 0.910
AWCT18 23/06/2016 Call 2.800 0.015 0.015 0.000   0 0.020
AWCT28 23/06/2016 Put 2.800 1.115 1.115 0.000   0 1.100
AWCLZ7 22/12/2016 Call 0.700 0.990 0.990 0.000   0 1.010
AWCM17 22/12/2016 Put 0.700 0.004 0.004 0.000   0 0.003
AWCLU7 22/12/2016 Call 0.800 0.895 0.895 0.000   0 0.910
AWCLW7 22/12/2016 Put 0.800 0.009 0.009 0.000   0 0.008
AWCM27 22/12/2016 Call 0.900 0.800 0.800 0.000   0 0.815
AWCM37 22/12/2016 Put 0.900 0.015 0.015 0.000   0 0.015
AWCLX7 22/12/2016 Call 1.000 0.710 0.710 0.000   0 0.725
AWCLY7 22/12/2016 Put 1.000 0.030 0.030 0.000   0 0.030
AWCLS7 22/12/2016 Call 1.100 0.625 0.625 0.000   217 0.640
AWCLT7 22/12/2016 Put 1.100 0.050 0.050 0.000   217 0.045
AWCM47 22/12/2016 Call 1.200 0.550 0.550 0.000   0 0.565
AWCM57 22/12/2016 Put 1.200 0.075 0.075 0.000   0 0.070
AWCLQ7 22/12/2016 Call 1.300 0.480 0.480 0.000   1,160 0.495
AWCLR7 22/12/2016 Put 1.300 0.105 0.105 0.000   1,750 0.100
AWCM67 22/12/2016 Call 1.400 0.420 0.420 0.000   0 0.430
AWCM77 22/12/2016 Put 1.400 0.140 0.140 0.000   0 0.135
AWCM97 22/12/2016 Call 1.500 0.365 0.365 0.000   350 0.375
AWCMA7 22/12/2016 Put 1.500 0.185 0.185 0.000   0 0.180
AWCN47 22/12/2016 Call 1.600 0.315 0.315 0.000   0 0.325
AWCN57 22/12/2016 Put 1.600 0.235 0.235 0.000   0 0.225
AWCQ27 22/12/2016 Call 1.700 0.275 0.275 0.000   0 0.285
AWCQ37 22/12/2016 Put 1.700 0.290 0.290 0.000   0 0.280
AWCV37 22/12/2016 Call 1.800 0.235 0.235 0.000   0 0.245
AWCV47 22/12/2016 Put 1.800 0.350 0.350 0.000   0 0.340
AWCY97 22/12/2016 Call 1.900 0.205 0.205 0.000   0 0.210
AWCYA7 22/12/2016 Put 1.900 0.415 0.415 0.000   0 0.405
AWCCZ8 22/12/2016 Call 2.000 0.175 0.175 0.000   6 0.185
AWCD18 22/12/2016 Put 2.000 0.480 0.480 0.000   0 0.470
AWCIN8 22/12/2016 Call 2.200 0.130 0.130 0.000   0 0.135
AWCIO8 22/12/2016 Put 2.200 0.630 0.630 0.000   0 0.620
AWCJW8 22/12/2016 Call 2.400 0.100 0.100 0.000   0 0.105
AWCJX8 22/12/2016 Put 2.400 0.790 0.790 0.000   0 0.780
AWCSC8 22/12/2016 Call 2.600 0.075 0.075 0.000   0 0.075
AWCSD8 22/12/2016 Put 2.600 0.965 0.965 0.000   0 0.950
AWCT38 22/12/2016 Call 2.800 0.055 0.055 0.000   0 0.060
AWCT48 22/12/2016 Put 2.800 1.140 1.140 0.000   0 1.125
AWCBO8 29/06/2017 Call 0.900 0.805 0.805 0.000   0 0.820
AWCBP8 29/06/2017 Put 0.900 0.035 0.035 0.000   0 0.030
AWCBJ8 29/06/2017 Call 1.000 0.720 0.720 0.000   0 0.735
AWCBK8 29/06/2017 Put 1.000 0.055 0.055 0.000   150 0.050
AWCBU8 29/06/2017 Call 1.100 0.640 0.640 0.000   0 0.655
AWCBV8 29/06/2017 Put 1.100 0.080 0.080 0.000   0 0.075
AWCBH8 29/06/2017 Call 1.200 0.570 0.570 0.000   0 0.585
AWCBI8 29/06/2017 Put 1.200 0.110 0.110 0.000   225 0.105
AWCBS8 29/06/2017 Call 1.300 0.505 0.505 0.000   0 0.520
AWCBT8 29/06/2017 Put 1.300 0.145 0.145 0.000   260 0.140
AWCB88 29/06/2017 Call 1.400 0.445 0.445 0.000   0 0.460
AWCB98 29/06/2017 Put 1.400 0.185 0.185 0.000   0 0.180
AWCBQ8 29/06/2017 Call 1.500 0.395 0.395 0.000   0 0.405
AWCBR8 29/06/2017 Put 1.500 0.235 0.235 0.000   100 0.225
AWCBF8 29/06/2017 Call 1.600 0.350 0.350 0.000   0 0.360
AWCBG8 29/06/2017 Put 1.600 0.285 0.285 0.000   0 0.280
AWCBL8 29/06/2017 Call 1.700 0.310 0.310 0.000   0 0.320
AWCBM8 29/06/2017 Put 1.700 0.340 0.340 0.000   0 0.335
AWCBX8 29/06/2017 Call 1.800 0.270 0.270 0.000   0 0.280
AWCBY8 29/06/2017 Put 1.800 0.400 0.400 0.000   0 0.395
AWCC28 29/06/2017 Call 1.900 0.240 0.240 0.000   0 0.250
AWCC38 29/06/2017 Put 1.900 0.465 0.465 0.000   0 0.460
AWCD28 29/06/2017 Call 2.000 0.210 0.210 0.000   0 0.220
AWCD38 29/06/2017 Put 2.000 0.535 0.535 0.000   0 0.525
AWCIP8 29/06/2017 Call 2.200 0.165 0.165 0.000   0 0.170
AWCIQ8 29/06/2017 Put 2.200 0.680 0.680 0.000   0 0.670
AWCJY8 29/06/2017 Call 2.400 0.125 0.125 0.000   0 0.130
AWCJZ8 29/06/2017 Put 2.400 0.835 0.835 0.000   0 0.825
AWCSE8 29/06/2017 Call 2.600 0.095 0.095 0.000   0 0.105
AWCSF8 29/06/2017 Put 2.600 1.000 1.000 0.000   0 0.990
AWCT58 29/06/2017 Call 2.800 0.075 0.075 0.000   0 0.080
AWCT68 29/06/2017 Put 2.800 1.175 1.175 0.000   0 1.160
AWCB29 21/12/2017 Call 1.100 0.660 0.660 0.000   0 0.675
AWCB39 21/12/2017 Put 1.100 0.095 0.095 0.000   0 0.090
AWCYD8 21/12/2017 Call 1.200 0.595 0.595 0.000   0 0.610
AWCYE8 21/12/2017 Put 1.200 0.125 0.125 0.000   0 0.125
AWCQY8 21/12/2017 Call 1.300 0.535 0.535 0.000   0 0.550
AWCQZ8 21/12/2017 Put 1.300 0.165 0.165 0.000   0 0.160
AWCQ88 21/12/2017 Call 1.400 0.480 0.480 0.000   0 0.495
AWCQ98 21/12/2017 Put 1.400 0.210 0.210 0.000   125 0.205
AWCQS8 21/12/2017 Call 1.500 0.435 0.435 0.000   0 0.445
AWCQT8 21/12/2017 Put 1.500 0.255 0.255 0.000   0 0.250
AWCQA8 21/12/2017 Call 1.600 0.390 0.390 0.000   500 0.400
AWCQB8 21/12/2017 Put 1.600 0.310 0.310 0.000   0 0.300
AWCQU8 21/12/2017 Call 1.700 0.350 0.350 0.000   0 0.365
AWCQV8 21/12/2017 Put 1.700 0.365 0.365 0.000   0 0.360
AWCQC8 21/12/2017 Call 1.800 0.315 0.315 0.000   0 0.325
AWCQD8 21/12/2017 Put 1.800 0.425 0.425 0.000   0 0.420
AWCQW8 21/12/2017 Call 1.900 0.285 0.285 0.000   0 0.295
AWCQX8 21/12/2017 Put 1.900 0.490 0.490 0.000   0 0.485
AWCQ68 21/12/2017 Call 2.000 0.255 0.255 0.000   0 0.265
AWCQ78 21/12/2017 Put 2.000 0.560 0.560 0.000   0 0.550
AWCQQ8 21/12/2017 Call 2.200 0.210 0.210 0.000   0 0.215
AWCQR8 21/12/2017 Put 2.200 0.700 0.700 0.000   0 0.690
AWCR68 21/12/2017 Call 2.400 0.170 0.170 0.000   0 0.180
AWCR78 21/12/2017 Put 2.400 0.855 0.855 0.000   0 0.845
AWCSG8 21/12/2017 Call 2.600 0.140 0.140 0.000   0 0.145
AWCSH8 21/12/2017 Put 2.600 1.020 1.020 0.000   0 1.005
AWCT78 21/12/2017 Call 2.800 0.115 0.115 0.000   0 0.120
AWCT88 21/12/2017 Put 2.800 1.190 1.190 0.000   0 1.175

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.