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 1.600 Down -0.015 1.595 1.600 1.620 1.620 1.585 6,343,304 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AWCSU7 28/08/2014 Call 0.010 1.595 1.595 0.000   0 1.610
AWCSZ7 28/08/2014 Call 0.800 0.800 0.800 0.000   0 0.815
AWCT17 28/08/2014 Put 0.800 0.000 0.000 0.000   0 0.000
AWCT27 28/08/2014 Call 0.850 0.750 0.750 0.000   0 0.770
AWCT37 28/08/2014 Put 0.850 0.000 0.000 0.000   0 0.000
AWCS47 28/08/2014 Call 0.900 0.700 0.700 0.000   0 0.720
AWCS57 28/08/2014 Put 0.900 0.000 0.000 0.000   0 0.000
AWCS67 28/08/2014 Call 0.950 0.650 0.650 0.000   0 0.670
AWCS77 28/08/2014 Put 0.950 0.000 0.000 0.000   0 0.000
AWCSI7 28/08/2014 Call 1.000 0.600 0.600 0.000   0 0.620
AWCSJ7 28/08/2014 Put 1.000 0.000 0.000 0.000   0 0.000
AWCSQ7 28/08/2014 Call 1.050 0.540 0.565 0.000   0 0.570
AWCSR7 28/08/2014 Put 1.050 0.000 0.000 0.000   0 0.000
AWCSM7 28/08/2014 Call 1.100 0.490 0.515 0.000   600 0.520
AWCSN7 28/08/2014 Put 1.100 0.000 0.000 0.000   0 0.000
AWCSA7 28/08/2014 Call 1.150 0.395 0.495 0.000   0 0.470
AWCSB7 28/08/2014 Put 1.150 0.000 0.050 0.000   50 0.001
AWCSE7 28/08/2014 Call 1.200 0.355 0.435 0.000   0 0.420
AWCSF7 28/08/2014 Put 1.200 0.000 0.050 0.000   0 0.002
AWCSS7 28/08/2014 Call 1.250 0.310 0.390 0.000   0 0.370
AWCST7 28/08/2014 Put 1.250 0.003 0.003 0.000   0 0.003
AWCS27 28/08/2014 Call 1.300 0.305 0.305 0.000   774 0.320
AWCS37 28/08/2014 Put 1.300 0.000 0.020 0.000   0 0.005
AWCSC7 28/08/2014 Call 1.350 0.210 0.290 0.000   3,835 0.275
AWCSD7 28/08/2014 Put 1.350 0.009 0.009 0.000   400 0.009
AWCSG7 28/08/2014 Call 1.400 0.175 0.235 0.000   1,800 0.225
AWCSH7 28/08/2014 Put 1.400 0.015 0.015 0.000   1,700 0.015
AWCRZ7 28/08/2014 Call 1.450 0.170 0.170 0.000   1,920 0.185
AWCS17 28/08/2014 Put 1.450 0.025 0.025 0.000   217 0.020
AWCS87 28/08/2014 Call 1.500 0.130 0.130 0.000   5,722 0.145
AWCS97 28/08/2014 Put 1.500 0.035 0.035 0.000   1,490 0.035
AWCSK7 28/08/2014 Call 1.550 0.085 0.115 0.000   3,122 0.110
AWCSL7 28/08/2014 Put 1.550 0.040 0.065 0.000   955 0.050
AWCSO7 28/08/2014 Call 1.600 0.075 0.075 0.000   3,001 0.080
AWCSP7 28/08/2014 Put 1.600 0.055 0.085 0.000   0 0.070
AWCSV7 28/08/2014 Call 1.650 0.055 0.055 0.000   13,910 0.060
AWCSW7 28/08/2014 Put 1.650 0.105 0.105 0.000   400 0.095
AWCUQ7 28/08/2014 Call 1.700 0.040 0.040 0.000   6,000 0.040
AWCUR7 28/08/2014 Put 1.700 0.140 0.140 0.000   0 0.130
AWCVD7 28/08/2014 Call 1.750 0.030 0.030 0.000   2,000 0.030
AWCVE7 28/08/2014 Put 1.750 0.150 0.210 0.000   0 0.165
AWCWX7 28/08/2014 Call 1.800 0.020 0.020 0.000   550 0.025
AWCWY7 28/08/2014 Put 1.800 0.195 0.255 0.000   0 0.210
AWCXN7 28/08/2014 Call 1.850 0.015 0.015 0.000   0 0.020
AWCXO7 28/08/2014 Put 1.850 0.260 0.260 0.000   0 0.250
AWCCH8 28/08/2014 Call 1.900 0.015 0.015 0.000   0 0.015
AWCCI8 28/08/2014 Put 1.900 0.310 0.310 0.000   0 0.300
AWCD48 28/08/2014 Call 1.950 0.010 0.010 0.000   0 0.015
AWCD58 28/08/2014 Put 1.950 0.355 0.355 0.000   0 0.345
AWCGM7 25/09/2014 Call 0.010 1.595 1.595 0.000   0 1.610
AWCFJ7 25/09/2014 Call 0.750 0.855 0.855 0.000   0 0.870
AWCFK7 25/09/2014 Put 0.750 0.000 0.000 0.000   0 0.000
AWCE19 25/09/2014 Call 0.800 0.805 0.805 0.000   0 0.820
AWCE29 25/09/2014 Put 0.800 0.000 0.000 0.000   0 0.000
AWCFR7 25/09/2014 Call 0.850 0.755 0.755 0.000   0 0.770
AWCFS7 25/09/2014 Put 0.850 0.000 0.000 0.000   0 0.000
AWCDW9 25/09/2014 Call 0.900 0.705 0.705 0.000   0 0.720
AWCDX9 25/09/2014 Put 0.900 0.000 0.000 0.000   100 0.000
AWCFL7 25/09/2014 Call 0.950 0.655 0.655 0.000   0 0.670
AWCFM7 25/09/2014 Put 0.950 0.000 0.000 0.000   30 0.001
AWCE59 25/09/2014 Call 1.000 0.605 0.605 0.000   0 0.620
AWCE69 25/09/2014 Put 1.000 0.001 0.001 0.000   2,230 0.002
AWCFP7 25/09/2014 Call 1.050 0.535 0.565 0.000   400 0.570
AWCFQ7 25/09/2014 Put 1.050 0.000 0.050 0.000   100 0.003
AWCDS9 25/09/2014 Call 1.100 0.485 0.515 0.000   0 0.520
AWCDT9 25/09/2014 Put 1.100 0.000 0.050 0.000   50 0.004
AWCFF7 25/09/2014 Call 1.150 0.400 0.500 0.000   100 0.470
AWCFG7 25/09/2014 Put 1.150 0.000 0.050 0.000   0 0.006
AWCE39 25/09/2014 Call 1.200 0.350 0.450 0.000   8,636 0.420
AWCE49 25/09/2014 Put 1.200 0.000 0.050 0.000   142 0.009
AWCFN7 25/09/2014 Call 1.250 0.315 0.395 0.000   205 0.375
AWCFO7 25/09/2014 Put 1.250 0.006 0.020 0.000   500 0.010
AWCDU9 25/09/2014 Call 1.300 0.285 0.340 0.000   5,300 0.325
AWCDV9 25/09/2014 Put 1.300 0.007 0.025 0.000   1,445 0.015
AWCFH7 25/09/2014 Call 1.350 0.240 0.295 0.000   490 0.280
AWCFI7 25/09/2014 Put 1.350 0.020 0.020 0.000   0 0.020
AWCEX9 25/09/2014 Call 1.400 0.205 0.250 0.000   1,360 0.240
AWCEY9 25/09/2014 Put 1.400 0.015 0.035 0.000   0 0.025
AWCMJ7 25/09/2014 Call 1.450 0.165 0.200 0.000   250 0.200
AWCMK7 25/09/2014 Put 1.450 0.020 0.045 0.000   647 0.035
AWCLG9 25/09/2014 Call 1.500 0.135 0.160 0.000   2,100 0.160
AWCLH9 25/09/2014 Put 1.500 0.035 0.060 0.000   120 0.045
AWCNS7 25/09/2014 Call 1.550 0.115 0.115 0.000   310 0.130
AWCNT7 25/09/2014 Put 1.550 0.070 0.070 0.000   1,360 0.060
AWCP59 25/09/2014 Call 1.600 0.075 0.105 0.000   0 0.100
AWCP69 25/09/2014 Put 1.600 0.075 0.105 0.000   0 0.085
AWCPR7 25/09/2014 Call 1.650 0.070 0.070 0.000   220 0.075
AWCPS7 25/09/2014 Put 1.650 0.120 0.120 0.120 100 0 0.110
AWCR99 25/09/2014 Call 1.700 0.040 0.065 0.000   0 0.060
AWCRF9 25/09/2014 Put 1.700 0.150 0.150 0.000   0 0.140
AWCX87 25/09/2014 Call 1.710 0.050 0.050 0.000   0 0.055
AWCX97 25/09/2014 Put 1.710 0.160 0.160 0.000   400 0.145
AWCVF7 25/09/2014 Call 1.750 0.040 0.040 0.000   0 0.045
AWCVG7 25/09/2014 Put 1.750 0.190 0.190 0.000   0 0.175
AWCWZ7 25/09/2014 Call 1.800 0.020 0.035 0.000   1,010 0.035
AWCX17 25/09/2014 Put 1.800 0.210 0.265 0.000   0 0.215
AWCXB7 25/09/2014 Call 1.810 0.030 0.030 0.000   0 0.030
AWCXA7 25/09/2014 Put 1.810 0.235 0.235 0.000   2,000 0.220
AWCXP7 25/09/2014 Call 1.850 0.020 0.020 0.000   0 0.025
AWCXQ7 25/09/2014 Put 1.850 0.270 0.270 0.000   0 0.255
AWCCJ8 25/09/2014 Call 1.900 0.015 0.015 0.000   0 0.020
AWCCK8 25/09/2014 Put 1.900 0.315 0.315 0.000   0 0.300
AWCD68 25/09/2014 Call 1.950 0.015 0.015 0.000   0 0.015
AWCD78 25/09/2014 Put 1.950 0.360 0.360 0.000   0 0.350
AWCC48 25/09/2014 Call 2.310 0.001 0.001 0.000   0 0.001
AWCC58 25/09/2014 Put 2.310 0.700 0.700 0.000   0 0.685
AWCWM7 30/10/2014 Call 0.010 1.600 1.600 0.000   0 1.615
AWCWP7 30/10/2014 Call 0.950 0.655 0.655 0.000   0 0.675
AWCWQ7 30/10/2014 Put 0.950 0.002 0.002 0.000   0 0.006
AWCWN7 30/10/2014 Call 1.000 0.605 0.605 0.000   0 0.620
AWCWO7 30/10/2014 Put 1.000 0.003 0.003 0.000   180 0.009
AWCVZ7 30/10/2014 Call 1.050 0.535 0.570 0.000   0 0.575
AWCW17 30/10/2014 Put 1.050 0.000 0.000 0.000   0 0.010
AWCVN7 30/10/2014 Call 1.100 0.490 0.520 0.000   0 0.525
AWCVO7 30/10/2014 Put 1.100 0.000 0.000 0.000   0 0.015
AWCVL7 30/10/2014 Call 1.150 0.000 0.000 0.000   0 0.475
AWCVM7 30/10/2014 Put 1.150 0.000 0.000 0.000   0 0.020
AWCWG7 30/10/2014 Call 1.200 0.000 0.000 0.000   0 0.430
AWCWH7 30/10/2014 Put 1.200 0.000 0.000 0.000   0 0.020
AWCW87 30/10/2014 Call 1.250 0.320 0.400 0.000   0 0.385
AWCW97 30/10/2014 Put 1.250 0.020 0.020 0.000   0 0.025
AWCVT7 30/10/2014 Call 1.300 0.300 0.355 0.000   0 0.340
AWCVU7 30/10/2014 Put 1.300 0.025 0.025 0.000   0 0.025
AWCWC7 30/10/2014 Call 1.350 0.260 0.310 0.000   1,000 0.300
AWCWD7 30/10/2014 Put 1.350 0.030 0.030 0.000   0 0.030
AWCWK7 30/10/2014 Call 1.400 0.220 0.265 0.000   0 0.260
AWCWL7 30/10/2014 Put 1.400 0.040 0.040 0.000   1,000 0.040
AWCVV7 30/10/2014 Call 1.450 0.185 0.225 0.000   0 0.220
AWCVW7 30/10/2014 Put 1.450 0.055 0.055 0.000   0 0.050
AWCVR7 30/10/2014 Call 1.500 0.155 0.190 0.000   228 0.185
AWCVS7 30/10/2014 Put 1.500 0.070 0.070 0.000   0 0.065
AWCWA7 30/10/2014 Call 1.550 0.125 0.155 0.000   100 0.155
AWCWB7 30/10/2014 Put 1.550 0.085 0.085 0.000   1,000 0.080
AWCWI7 30/10/2014 Call 1.600 0.100 0.125 0.000   350 0.125
AWCWJ7 30/10/2014 Put 1.600 0.095 0.125 0.000   0 0.100
AWCVX7 30/10/2014 Call 1.650 0.075 0.105 0.000   1,500 0.100
AWCVY7 30/10/2014 Put 1.650 0.120 0.150 0.000   0 0.125
AWCVP7 30/10/2014 Call 1.700 0.075 0.075 0.000   150 0.080
AWCVQ7 30/10/2014 Put 1.700 0.170 0.170 0.000   0 0.155
AWCWE7 30/10/2014 Call 1.750 0.045 0.070 0.000   0 0.065
AWCWF7 30/10/2014 Put 1.750 0.180 0.225 0.000   0 0.190
AWCX27 30/10/2014 Call 1.800 0.045 0.045 0.000   0 0.050
AWCX37 30/10/2014 Put 1.800 0.240 0.240 0.000   0 0.225
AWCXR7 30/10/2014 Call 1.850 0.035 0.035 0.000   0 0.035
AWCXS7 30/10/2014 Put 1.850 0.280 0.280 0.000   0 0.265
AWCCL8 30/10/2014 Call 1.900 0.015 0.035 0.000   0 0.030
AWCCM8 30/10/2014 Put 1.900 0.325 0.325 0.000   0 0.310
AWCD88 30/10/2014 Call 1.950 0.030 0.030 0.000   0 0.025
AWCD98 30/10/2014 Put 1.950 0.370 0.370 0.000   0 0.350
AWCZ77 27/11/2014 Call 0.010 1.605 1.605 0.000   0 1.620
AWCZM7 27/11/2014 Call 1.000 0.610 0.610 0.000   0 0.625
AWCZN7 27/11/2014 Put 1.000 0.002 0.002 0.000   0 0.015
AWCZG7 27/11/2014 Call 1.050 0.540 0.575 0.000   0 0.575
AWCZH7 27/11/2014 Put 1.050 0.000 0.000 0.000   0 0.020
AWCYF7 27/11/2014 Call 1.100 0.490 0.530 0.000   0 0.525
AWCYG7 27/11/2014 Put 1.100 0.000 0.000 0.000   0 0.025
AWCYX7 27/11/2014 Call 1.150 0.000 0.000 0.000   0 0.480
AWCYZ7 27/11/2014 Put 1.150 0.000 0.000 0.000   1,000 0.025
AWCYT7 27/11/2014 Call 1.200 0.000 0.000 0.000   0 0.435
AWCYU7 27/11/2014 Put 1.200 0.000 0.035 0.000   0 0.025
AWCYN7 27/11/2014 Call 1.250 0.380 0.380 0.000   0 0.390
AWCYO7 27/11/2014 Put 1.250 0.020 0.020 0.000   0 0.025
AWCYH7 27/11/2014 Call 1.300 0.310 0.365 0.000   0 0.350
AWCYI7 27/11/2014 Put 1.300 0.015 0.045 0.000   0 0.030
AWCYV7 27/11/2014 Call 1.350 0.270 0.325 0.000   0 0.310
AWCYW7 27/11/2014 Put 1.350 0.025 0.055 0.000   0 0.035
AWCZ57 27/11/2014 Call 1.400 0.230 0.285 0.000   0 0.270
AWCZ67 27/11/2014 Put 1.400 0.035 0.065 0.000   0 0.045
AWCYB7 27/11/2014 Call 1.450 0.200 0.245 0.000   500 0.235
AWCYC7 27/11/2014 Put 1.450 0.050 0.080 0.000   0 0.060
AWCZ37 27/11/2014 Call 1.500 0.170 0.205 0.000   0 0.200
AWCZ47 27/11/2014 Put 1.500 0.065 0.100 0.000   0 0.075
AWCYR7 27/11/2014 Call 1.550 0.135 0.175 0.000   0 0.170
AWCYS7 27/11/2014 Put 1.550 0.085 0.120 0.000   0 0.095
AWCYL7 27/11/2014 Call 1.600 0.115 0.150 0.000   0 0.140
AWCYM7 27/11/2014 Put 1.600 0.110 0.140 0.000   0 0.115
AWCYD7 27/11/2014 Call 1.650 0.085 0.125 0.000   185 0.115
AWCYE7 27/11/2014 Put 1.650 0.135 0.170 0.000   0 0.145
AWCZ17 27/11/2014 Call 1.700 0.065 0.105 0.000   0 0.095
AWCZ27 27/11/2014 Put 1.700 0.180 0.180 0.000   0 0.170
AWCYP7 27/11/2014 Call 1.750 0.070 0.070 0.000   100 0.075
AWCYQ7 27/11/2014 Put 1.750 0.190 0.235 0.000   0 0.205
AWCYJ7 27/11/2014 Call 1.800 0.055 0.055 0.000   0 0.060
AWCYK7 27/11/2014 Put 1.800 0.250 0.250 0.000   0 0.240
AWCC88 27/11/2014 Call 1.850 0.025 0.065 0.000   0 0.045
AWCC98 27/11/2014 Put 1.850 0.285 0.285 0.000   0 0.280
AWCCN8 27/11/2014 Call 1.900 0.015 0.050 0.000   0 0.035
AWCCO8 27/11/2014 Put 1.900 0.325 0.325 0.000   0 0.320
AWCDK8 27/11/2014 Call 1.950 0.025 0.025 0.000   0 0.030
AWCDL8 27/11/2014 Put 1.950 0.370 0.370 0.000   0 0.365
AWCM87 18/12/2014 Call 0.010 1.605 1.605 0.000   0 1.620
AWCQI8 18/12/2014 Call 0.600 1.005 1.005 0.000   0 1.025
AWCQJ8 18/12/2014 Put 0.600 0.000 0.000 0.000   100 0.000
AWCLG7 18/12/2014 Call 0.750 0.860 0.860 0.000   0 0.880
AWCLH7 18/12/2014 Put 0.750 0.000 0.000 0.000   0 0.002
AWCQK8 18/12/2014 Call 0.800 0.810 0.810 0.000   0 0.830
AWCQL8 18/12/2014 Put 0.800 0.000 0.000 0.000   750 0.003
AWCLE7 18/12/2014 Call 0.850 0.760 0.760 0.000   0 0.780
AWCLF7 18/12/2014 Put 0.850 0.001 0.001 0.000   0 0.005
AWCQO8 18/12/2014 Call 0.900 0.710 0.710 0.000   0 0.735
AWCQP8 18/12/2014 Put 0.900 0.001 0.001 0.000   30 0.008
AWCLI7 18/12/2014 Call 0.950 0.660 0.660 0.000   0 0.685
AWCLJ7 18/12/2014 Put 0.950 0.002 0.002 0.000   0 0.010
AWCQG8 18/12/2014 Call 1.000 0.610 0.610 0.000   0 0.640
AWCQH8 18/12/2014 Put 1.000 0.004 0.004 0.000   1,153 0.015
AWCLC7 18/12/2014 Call 1.050 0.000 0.000 0.000   0 0.590
AWCLD7 18/12/2014 Put 1.050 0.006 0.006 0.000   250 0.020
AWCQM8 18/12/2014 Call 1.100 0.000 0.000 0.000   2,900 0.545
AWCQN8 18/12/2014 Put 1.100 0.000 0.000 0.000   6,838 0.020
AWCLK7 18/12/2014 Call 1.150 0.000 0.000 0.000   0 0.495
AWCLL7 18/12/2014 Put 1.150 0.000 0.000 0.000   50 0.025
AWCQE8 18/12/2014 Call 1.200 0.000 0.000 0.000   2,229 0.450
AWCQF8 18/12/2014 Put 1.200 0.000 0.000 0.000   0 0.030
AWCLA7 18/12/2014 Call 1.250 0.385 0.385 0.000   300 0.405
AWCLB7 18/12/2014 Put 1.250 0.025 0.025 0.000   0 0.035
AWCW37 18/12/2014 Call 1.300 0.315 0.370 0.000   4,247 0.365
AWCW27 18/12/2014 Put 1.300 0.015 0.060 0.000   3,000 0.040
AWCLM7 18/12/2014 Call 1.350 0.275 0.330 0.000   2,817 0.325
AWCLN7 18/12/2014 Put 1.350 0.025 0.065 0.000   0 0.045
AWCW47 18/12/2014 Call 1.400 0.240 0.290 0.000   711 0.285
AWCW57 18/12/2014 Put 1.400 0.040 0.080 0.000   0 0.055
AWCML7 18/12/2014 Call 1.450 0.210 0.255 0.000   769 0.245
AWCMM7 18/12/2014 Put 1.450 0.050 0.095 0.000   0 0.070
AWCW77 18/12/2014 Call 1.500 0.175 0.220 0.000   1,480 0.210
AWCW67 18/12/2014 Put 1.500 0.070 0.110 0.000   1,220 0.085
AWCNU7 18/12/2014 Call 1.550 0.145 0.190 0.000   100 0.180
AWCNV7 18/12/2014 Put 1.550 0.090 0.130 0.000   1,000 0.105
AWCP79 18/12/2014 Call 1.600 0.120 0.160 0.000   1,770 0.150
AWCP89 18/12/2014 Put 1.600 0.130 0.130 0.000   0 0.125
AWCPT7 18/12/2014 Call 1.650 0.120 0.120 0.000   0 0.125
AWCPU7 18/12/2014 Put 1.650 0.155 0.155 0.000   100 0.150
AWCRG9 18/12/2014 Call 1.700 0.100 0.100 0.000   450 0.105
AWCRH9 18/12/2014 Put 1.700 0.185 0.185 0.000   30 0.180
AWCXC7 18/12/2014 Call 1.710 0.095 0.095 0.000   0 0.100
AWCXD7 18/12/2014 Put 1.710 0.190 0.190 0.000   65 0.185
AWCVH7 18/12/2014 Call 1.750 0.080 0.080 0.000   0 0.085
AWCVI7 18/12/2014 Put 1.750 0.215 0.215 0.000   0 0.210
AWCX47 18/12/2014 Call 1.800 0.065 0.065 0.000   0 0.070
AWCX57 18/12/2014 Put 1.800 0.250 0.250 0.000   0 0.245
AWCXG7 18/12/2014 Call 1.810 0.065 0.065 0.000   0 0.065
AWCXF7 18/12/2014 Put 1.810 0.255 0.255 0.000   0 0.250
AWCXT7 18/12/2014 Call 1.850 0.055 0.055 0.000   0 0.055
AWCXU7 18/12/2014 Put 1.850 0.290 0.290 0.000   0 0.280
AWCCP8 18/12/2014 Call 1.900 0.045 0.045 0.000   0 0.045
AWCCQ8 18/12/2014 Put 1.900 0.330 0.330 0.000   0 0.325
AWCDM8 18/12/2014 Call 1.950 0.035 0.035 0.000   0 0.040
AWCDN8 18/12/2014 Put 1.950 0.370 0.370 0.000   0 0.365
AWCZP7 18/12/2014 Call 2.210 0.010 0.010 0.000   0 0.010
AWCZO7 18/12/2014 Put 2.210 0.600 0.600 0.000   0 0.590
AWCC68 18/12/2014 Call 2.310 0.006 0.006 0.000   0 0.007
AWCC78 18/12/2014 Put 2.310 0.695 0.695 0.000   605 0.680
AWCES8 29/01/2015 Call 0.010 1.610 1.610 0.000   0 1.625
AWCET8 29/01/2015 Call 1.200 0.000 0.000 0.000   0 0.455
AWCEU8 29/01/2015 Put 1.200 0.000 0.000 0.000   0 0.030
AWCE98 29/01/2015 Call 1.250 0.395 0.395 0.000   0 0.410
AWCEF8 29/01/2015 Put 1.250 0.025 0.025 0.000   0 0.030
AWCDW8 29/01/2015 Call 1.300 0.355 0.355 0.000   0 0.370
AWCDX8 29/01/2015 Put 1.300 0.035 0.035 0.000   0 0.035
AWCDS8 29/01/2015 Call 1.350 0.315 0.315 0.000   0 0.330
AWCDT8 29/01/2015 Put 1.350 0.050 0.050 0.000   0 0.045
AWCEK8 29/01/2015 Call 1.400 0.275 0.275 0.000   0 0.290
AWCEL8 29/01/2015 Put 1.400 0.060 0.060 0.000   0 0.055
AWCE78 29/01/2015 Call 1.450 0.245 0.245 0.000   0 0.255
AWCE88 29/01/2015 Put 1.450 0.075 0.075 0.000   0 0.070
AWCE38 29/01/2015 Call 1.500 0.210 0.210 0.000   0 0.225
AWCE48 29/01/2015 Put 1.500 0.095 0.095 0.000   0 0.090
AWCDO8 29/01/2015 Call 1.550 0.180 0.180 0.000   0 0.195
AWCDP8 29/01/2015 Put 1.550 0.115 0.115 0.000   0 0.110
AWCEI8 29/01/2015 Call 1.600 0.155 0.155 0.000   0 0.170
AWCEJ8 29/01/2015 Put 1.600 0.140 0.140 0.000   0 0.135
AWCEM8 29/01/2015 Call 1.650 0.135 0.135 0.000   0 0.145
AWCEN8 29/01/2015 Put 1.650 0.170 0.170 0.000   0 0.160
AWCDY8 29/01/2015 Call 1.700 0.115 0.115 0.000   0 0.125
AWCDZ8 29/01/2015 Put 1.700 0.200 0.200 0.000   0 0.190
AWCDQ8 29/01/2015 Call 1.750 0.095 0.095 0.000   0 0.105
AWCDR8 29/01/2015 Put 1.750 0.230 0.230 0.000   0 0.220
AWCEG8 29/01/2015 Call 1.800 0.080 0.080 0.000   0 0.085
AWCEH8 29/01/2015 Put 1.800 0.265 0.265 0.000   0 0.255
AWCE58 29/01/2015 Call 1.850 0.065 0.065 0.000   0 0.070
AWCE68 29/01/2015 Put 1.850 0.300 0.300 0.000   0 0.290
AWCE18 29/01/2015 Call 1.900 0.055 0.055 0.000   0 0.060
AWCE28 29/01/2015 Put 1.900 0.340 0.340 0.000   0 0.330
AWCDU8 29/01/2015 Call 1.950 0.045 0.045 0.000   0 0.050
AWCDV8 29/01/2015 Put 1.950 0.385 0.385 0.000   0 0.370
AWCUH7 26/03/2015 Call 0.010 1.610 1.610 0.000   0 1.625
AWCUM9 26/03/2015 Call 0.800 0.815 0.815 0.000   0 0.830
AWCUN9 26/03/2015 Put 0.800 0.002 0.002 0.000   0 0.007
AWCTM7 26/03/2015 Call 0.850 0.765 0.765 0.000   0 0.780
AWCTN7 26/03/2015 Put 0.850 0.003 0.003 0.000   0 0.010
AWCUI9 26/03/2015 Call 0.900 0.715 0.715 0.000   0 0.735
AWCUJ9 26/03/2015 Put 0.900 0.005 0.005 0.000   0 0.015
AWCTU7 26/03/2015 Call 0.950 0.665 0.665 0.000   0 0.685
AWCTV7 26/03/2015 Put 0.950 0.007 0.007 0.000   0 0.020
AWCUO9 26/03/2015 Call 1.000 0.620 0.620 0.000   0 0.640
AWCUP9 26/03/2015 Put 1.000 0.010 0.010 0.000   0 0.020
AWCTQ7 26/03/2015 Call 1.050 0.570 0.570 0.000   0 0.595
AWCTR7 26/03/2015 Put 1.050 0.015 0.015 0.000   0 0.025
AWCUG9 26/03/2015 Call 1.100 0.000 0.000 0.000   0 0.550
AWCUH9 26/03/2015 Put 1.100 0.000 0.000 0.000   0 0.030
AWCTW7 26/03/2015 Call 1.150 0.000 0.000 0.000   0 0.505
AWCTX7 26/03/2015 Put 1.150 0.000 0.000 0.000   0 0.030
AWCUS9 26/03/2015 Call 1.200 0.000 0.000 0.000   0 0.460
AWCUT9 26/03/2015 Put 1.200 0.000 0.000 0.000   0 0.035
AWCTO7 26/03/2015 Call 1.250 0.400 0.400 0.000   0 0.420
AWCTP7 26/03/2015 Put 1.250 0.045 0.045 0.000   40 0.040
AWCUK9 26/03/2015 Call 1.300 0.360 0.360 0.000   300 0.380
AWCUL9 26/03/2015 Put 1.300 0.055 0.055 0.000   0 0.050
AWCTS7 26/03/2015 Call 1.350 0.325 0.325 0.000   0 0.340
AWCTT7 26/03/2015 Put 1.350 0.065 0.065 0.000   0 0.060
AWCUQ9 26/03/2015 Call 1.400 0.290 0.290 0.000   50 0.305
AWCUR9 26/03/2015 Put 1.400 0.080 0.080 0.000   0 0.075
AWCTK7 26/03/2015 Call 1.450 0.260 0.260 0.000   200 0.270
AWCTL7 26/03/2015 Put 1.450 0.095 0.095 0.000   99 0.095
AWCUE9 26/03/2015 Call 1.500 0.230 0.230 0.000   0 0.240
AWCUF9 26/03/2015 Put 1.500 0.115 0.115 0.000   30 0.110
AWCUI7 26/03/2015 Call 1.550 0.200 0.200 0.000   0 0.210
AWCUJ7 26/03/2015 Put 1.550 0.135 0.135 0.000   300 0.130
AWCMX7 26/03/2015 Call 1.600 0.175 0.175 0.000   225 0.185
AWCMY7 26/03/2015 Put 1.600 0.160 0.160 0.000   600 0.155
AWCUO7 26/03/2015 Call 1.650 0.155 0.155 0.000   0 0.165
AWCUP7 26/03/2015 Put 1.650 0.185 0.185 0.000   0 0.180
AWCPV7 26/03/2015 Call 1.700 0.135 0.135 0.000   0 0.145
AWCPW7 26/03/2015 Put 1.700 0.215 0.215 0.000   0 0.210
AWCVJ7 26/03/2015 Call 1.750 0.115 0.115 0.000   0 0.125
AWCVK7 26/03/2015 Put 1.750 0.250 0.250 0.000   0 0.240
AWCX67 26/03/2015 Call 1.800 0.095 0.095 0.000   0 0.105
AWCX77 26/03/2015 Put 1.800 0.280 0.280 0.000   0 0.270
AWCXV7 26/03/2015 Call 1.850 0.080 0.080 0.000   0 0.090
AWCXW7 26/03/2015 Put 1.850 0.315 0.315 0.000   0 0.310
AWCCR8 26/03/2015 Call 1.900 0.065 0.065 0.000   120 0.075
AWCCS8 26/03/2015 Put 1.900 0.350 0.350 0.000   0 0.345
AWCEO8 26/03/2015 Call 1.950 0.055 0.055 0.000   0 0.060
AWCEP8 26/03/2015 Put 1.950 0.390 0.390 0.000   0 0.380
AWCZQ7 26/03/2015 Call 2.210 0.020 0.020 0.000   0 0.025
AWCZR7 26/03/2015 Put 2.210 0.605 0.605 0.000   500 0.595
AWCTI7 26/03/2015 Call 3.010 0.001 0.001 0.000   0 0.001
AWCTJ7 26/03/2015 Put 3.010 1.370 1.370 0.000   1,340 1.355
AWCBW8 25/06/2015 Call 0.010 1.620 1.620 0.000   0 1.635
AWCW48 25/06/2015 Call 0.400 1.205 1.205 0.000   4,000 1.220
AWCW58 25/06/2015 Put 0.400 0.000 0.000 0.000   0 0.000
AWCW68 25/06/2015 Call 0.600 1.010 1.010 0.000   2,000 1.025
AWCW78 25/06/2015 Put 0.600 0.000 0.000 0.000   0 0.002
AWCWE8 25/06/2015 Call 0.700 0.910 0.910 0.000   0 0.925
AWCWF8 25/06/2015 Put 0.700 0.001 0.001 0.000   0 0.005
AWCW88 25/06/2015 Call 0.800 0.815 0.815 0.000   0 0.830
AWCW98 25/06/2015 Put 0.800 0.004 0.004 0.000   0 0.010
AWCW28 25/06/2015 Call 0.900 0.715 0.715 0.000   0 0.740
AWCW38 25/06/2015 Put 0.900 0.009 0.009 0.000   0 0.015
AWCWA8 25/06/2015 Call 1.000 0.625 0.625 0.000   0 0.650
AWCWB8 25/06/2015 Put 1.000 0.015 0.015 0.000   0 0.025
AWCZY7 25/06/2015 Call 1.050 0.580 0.580 0.000   0 0.605
AWCB18 25/06/2015 Put 1.050 0.000 0.000 0.000   0 0.030
AWCVZ8 25/06/2015 Call 1.100 0.000 0.000 0.000   0 0.560
AWCW18 25/06/2015 Put 1.100 0.000 0.000 0.000   180 0.035
AWCB28 25/06/2015 Call 1.150 0.000 0.000 0.000   0 0.520
AWCB38 25/06/2015 Put 1.150 0.000 0.000 0.000   0 0.040
AWCWC8 25/06/2015 Call 1.200 0.000 0.000 0.000   0 0.480
AWCWD8 25/06/2015 Put 1.200 0.000 0.000 0.000   0 0.050
AWCZU7 25/06/2015 Call 1.250 0.415 0.415 0.000   0 0.440
AWCZV7 25/06/2015 Put 1.250 0.060 0.060 0.000   0 0.060
AWCCH9 25/06/2015 Call 1.300 0.380 0.380 0.000   0 0.400
AWCCI9 25/06/2015 Put 1.300 0.070 0.070 0.000   0 0.070
AWCB48 25/06/2015 Call 1.350 0.345 0.345 0.000   0 0.365
AWCB58 25/06/2015 Put 1.350 0.085 0.085 0.000   0 0.080
AWCEZ9 25/06/2015 Call 1.400 0.315 0.315 0.000   0 0.330
AWCF19 25/06/2015 Put 1.400 0.100 0.100 0.000   0 0.095
AWCZS7 25/06/2015 Call 1.450 0.285 0.285 0.000   350 0.300
AWCZT7 25/06/2015 Put 1.450 0.115 0.115 0.000   0 0.115
AWCLI9 25/06/2015 Call 1.500 0.260 0.260 0.000   0 0.270
AWCLJ9 25/06/2015 Put 1.500 0.135 0.135 0.000   0 0.135
AWCB68 25/06/2015 Call 1.550 0.235 0.235 0.000   0 0.245
AWCB78 25/06/2015 Put 1.550 0.160 0.160 0.000   0 0.155
AWCP99 25/06/2015 Call 1.600 0.205 0.205 0.000   0 0.220
AWCPK9 25/06/2015 Put 1.600 0.185 0.185 0.000   0 0.175
AWCZW7 25/06/2015 Call 1.650 0.185 0.185 0.000   0 0.195
AWCZX7 25/06/2015 Put 1.650 0.210 0.210 0.000   0 0.205
AWCRI9 25/06/2015 Call 1.700 0.165 0.165 0.000   0 0.175
AWCRJ9 25/06/2015 Put 1.700 0.240 0.240 0.000   3,000 0.230
AWCBZ8 25/06/2015 Call 1.750 0.145 0.145 0.000   0 0.155
AWCC18 25/06/2015 Put 1.750 0.270 0.270 0.000   0 0.265
AWCUS7 25/06/2015 Call 1.800 0.125 0.125 0.000   0 0.135
AWCUT7 25/06/2015 Put 1.800 0.305 0.305 0.000   0 0.300
AWCCF8 25/06/2015 Call 1.850 0.110 0.110 0.000   0 0.120
AWCCG8 25/06/2015 Put 1.850 0.335 0.335 0.000   0 0.335
AWCXY7 25/06/2015 Call 1.900 0.095 0.095 0.000   0 0.105
AWCXZ7 25/06/2015 Put 1.900 0.370 0.370 0.000   0 0.375
AWCEQ8 25/06/2015 Call 1.950 0.080 0.080 0.000   0 0.085
AWCER8 25/06/2015 Put 1.950 0.410 0.410 0.000   0 0.410
AWCGK7 24/09/2015 Call 0.700 0.910 0.910 0.000   0 0.925
AWCGL7 24/09/2015 Put 0.700 0.001 0.001 0.000   0 0.001
AWCG27 24/09/2015 Call 0.800 0.815 0.815 0.000   0 0.830
AWCG37 24/09/2015 Put 0.800 0.003 0.003 0.000   0 0.003
AWCFV7 24/09/2015 Call 0.900 0.720 0.720 0.000   0 0.735
AWCFW7 24/09/2015 Put 0.900 0.007 0.007 0.000   0 0.007
AWCG67 24/09/2015 Call 1.000 0.630 0.630 0.000   0 0.645
AWCG77 24/09/2015 Put 1.000 0.015 0.015 0.000   0 0.015
AWCFX7 24/09/2015 Call 1.100 0.545 0.545 0.000   0 0.555
AWCFY7 24/09/2015 Put 1.100 0.030 0.030 0.000   0 0.030
AWCG47 24/09/2015 Call 1.200 0.465 0.465 0.000   0 0.475
AWCG57 24/09/2015 Put 1.200 0.050 0.050 0.000   0 0.045
AWCFT7 24/09/2015 Call 1.300 0.390 0.390 0.000   0 0.405
AWCFU7 24/09/2015 Put 1.300 0.075 0.075 0.000   0 0.075
AWCG87 24/09/2015 Call 1.400 0.330 0.330 0.000   0 0.340
AWCG97 24/09/2015 Put 1.400 0.110 0.110 0.000   0 0.105
AWCI27 24/09/2015 Call 1.500 0.275 0.275 0.000   0 0.285
AWCI37 24/09/2015 Put 1.500 0.155 0.155 0.000   0 0.150
AWCMZ7 24/09/2015 Call 1.600 0.230 0.230 0.000   0 0.235
AWCN17 24/09/2015 Put 1.600 0.205 0.205 0.000   0 0.200
AWCPX7 24/09/2015 Call 1.700 0.190 0.190 0.000   0 0.195
AWCPY7 24/09/2015 Put 1.700 0.260 0.260 0.000   0 0.255
AWCUU7 24/09/2015 Call 1.800 0.155 0.155 0.000   0 0.165
AWCUV7 24/09/2015 Put 1.800 0.325 0.325 0.000   0 0.315
AWCY17 24/09/2015 Call 1.900 0.130 0.130 0.000   0 0.135
AWCY27 24/09/2015 Put 1.900 0.395 0.395 0.000   0 0.385
AWCCT8 24/09/2015 Call 2.000 0.105 0.105 0.000   0 0.110
AWCCU8 24/09/2015 Put 2.000 0.470 0.470 0.000   0 0.460
AWCKC9 17/12/2015 Call 0.700 0.910 0.910 0.000   0 0.925
AWCKD9 17/12/2015 Put 0.700 0.004 0.004 0.000   0 0.004
AWCJV9 17/12/2015 Call 0.800 0.815 0.815 0.000   0 0.830
AWCJW9 17/12/2015 Put 0.800 0.009 0.009 0.000   0 0.008
AWCK49 17/12/2015 Call 0.900 0.725 0.725 0.000   0 0.740
AWCK59 17/12/2015 Put 0.900 0.015 0.015 0.000   0 0.015
AWCJZ9 17/12/2015 Call 1.000 0.640 0.640 0.000   0 0.655
AWCK19 17/12/2015 Put 1.000 0.030 0.030 0.000   0 0.030
AWCK69 17/12/2015 Call 1.100 0.560 0.560 0.000   0 0.575
AWCK79 17/12/2015 Put 1.100 0.050 0.050 0.000   0 0.050
AWCJX9 17/12/2015 Call 1.200 0.490 0.490 0.000   0 0.500
AWCJY9 17/12/2015 Put 1.200 0.075 0.075 0.000   0 0.070
AWCK89 17/12/2015 Call 1.300 0.425 0.425 0.000   0 0.435
AWCK99 17/12/2015 Put 1.300 0.105 0.105 0.000   0 0.105
AWCKV9 17/12/2015 Call 1.400 0.365 0.365 0.000   0 0.375
AWCKW9 17/12/2015 Put 1.400 0.145 0.145 0.000   0 0.140
AWCLK9 17/12/2015 Call 1.500 0.315 0.315 0.000   0 0.325
AWCLL9 17/12/2015 Put 1.500 0.190 0.190 0.000   0 0.185
AWCPL9 17/12/2015 Call 1.600 0.270 0.270 0.000   0 0.275
AWCPM9 17/12/2015 Put 1.600 0.240 0.240 0.000   0 0.235
AWCRK9 17/12/2015 Call 1.700 0.230 0.230 0.000   0 0.235
AWCRL9 17/12/2015 Put 1.700 0.295 0.295 0.000   0 0.290
AWCUW7 17/12/2015 Call 1.800 0.195 0.195 0.000   0 0.205
AWCUX7 17/12/2015 Put 1.800 0.360 0.360 0.000   0 0.350
AWCY37 17/12/2015 Call 1.900 0.165 0.165 0.000   0 0.170
AWCY47 17/12/2015 Put 1.900 0.425 0.425 0.000   0 0.420
AWCCV8 17/12/2015 Call 2.000 0.140 0.140 0.000   0 0.145
AWCCW8 17/12/2015 Put 2.000 0.500 0.500 0.000   0 0.490
AWCU77 23/03/2016 Call 0.700 0.915 0.915 0.000   0 0.930
AWCU87 23/03/2016 Put 0.700 0.006 0.006 0.000   0 0.006
AWCTY7 23/03/2016 Call 0.800 0.825 0.825 0.000   0 0.840
AWCTZ7 23/03/2016 Put 0.800 0.015 0.015 0.000   0 0.015
AWCUF7 23/03/2016 Call 0.900 0.735 0.735 0.000   0 0.750
AWCUG7 23/03/2016 Put 0.900 0.025 0.025 0.000   0 0.025
AWCU37 23/03/2016 Call 1.000 0.655 0.655 0.000   0 0.670
AWCU47 23/03/2016 Put 1.000 0.040 0.040 0.000   0 0.040
AWCUD7 23/03/2016 Call 1.100 0.580 0.580 0.000   0 0.595
AWCUE7 23/03/2016 Put 1.100 0.060 0.060 0.000   0 0.060
AWCU57 23/03/2016 Call 1.200 0.510 0.510 0.000   0 0.525
AWCU67 23/03/2016 Put 1.200 0.090 0.090 0.000   0 0.085
AWCUB7 23/03/2016 Call 1.300 0.450 0.450 0.000   0 0.460
AWCUC7 23/03/2016 Put 1.300 0.125 0.125 0.000   0 0.120
AWCU17 23/03/2016 Call 1.400 0.395 0.395 0.000   0 0.405
AWCU27 23/03/2016 Put 1.400 0.165 0.165 0.000   0 0.160
AWCU97 23/03/2016 Call 1.500 0.345 0.345 0.000   0 0.355
AWCUA7 23/03/2016 Put 1.500 0.210 0.210 0.000   0 0.205
AWCUK7 23/03/2016 Call 1.600 0.300 0.300 0.000   0 0.305
AWCUL7 23/03/2016 Put 1.600 0.260 0.260 0.000   0 0.255
AWCUM7 23/03/2016 Call 1.700 0.260 0.260 0.000   0 0.265
AWCUN7 23/03/2016 Put 1.700 0.315 0.315 0.000   0 0.310
AWCUY7 23/03/2016 Call 1.800 0.225 0.225 0.000   0 0.235
AWCUZ7 23/03/2016 Put 1.800 0.380 0.380 0.000   0 0.375
AWCY57 23/03/2016 Call 1.900 0.195 0.195 0.000   0 0.200
AWCY67 23/03/2016 Put 1.900 0.445 0.445 0.000   0 0.440
AWCB97 23/06/2016 Call 0.700 0.915 0.915 0.000   0 0.930
AWCBF7 23/06/2016 Put 0.700 0.009 0.009 0.000   0 0.009
AWCZX9 23/06/2016 Call 0.800 0.830 0.830 0.000   0 0.840
AWCZY9 23/06/2016 Put 0.800 0.020 0.020 0.000   0 0.015
AWCB77 23/06/2016 Call 0.900 0.745 0.745 0.000   0 0.760
AWCB87 23/06/2016 Put 0.900 0.030 0.030 0.000   0 0.030
AWCB17 23/06/2016 Call 1.000 0.665 0.665 0.000   0 0.680
AWCB27 23/06/2016 Put 1.000 0.050 0.050 0.000   0 0.050
AWCB57 23/06/2016 Call 1.100 0.595 0.595 0.000   0 0.610
AWCB67 23/06/2016 Put 1.100 0.075 0.075 0.000   0 0.070
AWCZR9 23/06/2016 Call 1.200 0.530 0.530 0.000   0 0.540
AWCZS9 23/06/2016 Put 1.200 0.105 0.105 0.000   0 0.100
AWCB37 23/06/2016 Call 1.300 0.470 0.470 0.000   0 0.480
AWCB47 23/06/2016 Put 1.300 0.140 0.140 0.000   0 0.135
AWCZT9 23/06/2016 Call 1.400 0.415 0.415 0.000   0 0.425
AWCZU9 23/06/2016 Put 1.400 0.180 0.180 0.000   0 0.175
AWCBH7 23/06/2016 Call 1.500 0.365 0.365 0.000   0 0.375
AWCBI7 23/06/2016 Put 1.500 0.230 0.230 0.000   0 0.225
AWCN27 23/06/2016 Call 1.600 0.325 0.325 0.000   0 0.330
AWCN37 23/06/2016 Put 1.600 0.280 0.280 0.000   0 0.275
AWCPZ7 23/06/2016 Call 1.700 0.285 0.285 0.000   0 0.295
AWCQ17 23/06/2016 Put 1.700 0.340 0.340 0.000   0 0.330
AWCV17 23/06/2016 Call 1.800 0.250 0.250 0.000   0 0.260
AWCV27 23/06/2016 Put 1.800 0.400 0.400 0.000   0 0.395
AWCY77 23/06/2016 Call 1.900 0.220 0.220 0.000   0 0.225
AWCY87 23/06/2016 Put 1.900 0.465 0.465 0.000   0 0.455
AWCCX8 23/06/2016 Call 2.000 0.195 0.195 0.000   0 0.200
AWCCY8 23/06/2016 Put 2.000 0.535 0.535 0.000   0 0.530
AWCLZ7 22/12/2016 Call 0.700 0.915 0.915 0.000   0 0.930
AWCM17 22/12/2016 Put 0.700 0.015 0.015 0.000   0 0.015
AWCLU7 22/12/2016 Call 0.800 0.830 0.830 0.000   0 0.845
AWCLW7 22/12/2016 Put 0.800 0.025 0.025 0.000   0 0.025
AWCM27 22/12/2016 Call 0.900 0.745 0.745 0.000   0 0.760
AWCM37 22/12/2016 Put 0.900 0.040 0.040 0.000   0 0.040
AWCLX7 22/12/2016 Call 1.000 0.670 0.670 0.000   0 0.685
AWCLY7 22/12/2016 Put 1.000 0.060 0.060 0.000   0 0.060
AWCLS7 22/12/2016 Call 1.100 0.600 0.600 0.000   0 0.615
AWCLT7 22/12/2016 Put 1.100 0.090 0.090 0.000   0 0.085
AWCM47 22/12/2016 Call 1.200 0.540 0.540 0.000   0 0.550
AWCM57 22/12/2016 Put 1.200 0.120 0.120 0.000   0 0.115
AWCLQ7 22/12/2016 Call 1.300 0.480 0.480 0.000   1,160 0.495
AWCLR7 22/12/2016 Put 1.300 0.155 0.155 0.000   1,640 0.155
AWCM67 22/12/2016 Call 1.400 0.430 0.430 0.000   0 0.440
AWCM77 22/12/2016 Put 1.400 0.200 0.200 0.000   0 0.195
AWCM97 22/12/2016 Call 1.500 0.385 0.385 0.000   350 0.395
AWCMA7 22/12/2016 Put 1.500 0.250 0.250 0.000   0 0.245
AWCN47 22/12/2016 Call 1.600 0.345 0.345 0.000   0 0.355
AWCN57 22/12/2016 Put 1.600 0.300 0.300 0.000   0 0.295
AWCQ27 22/12/2016 Call 1.700 0.310 0.310 0.000   0 0.320
AWCQ37 22/12/2016 Put 1.700 0.355 0.355 0.000   0 0.350
AWCV37 22/12/2016 Call 1.800 0.280 0.280 0.000   0 0.285
AWCV47 22/12/2016 Put 1.800 0.420 0.420 0.000   0 0.410
AWCY97 22/12/2016 Call 1.900 0.250 0.250 0.000   0 0.260
AWCYA7 22/12/2016 Put 1.900 0.485 0.485 0.000   0 0.475
AWCCZ8 22/12/2016 Call 2.000 0.225 0.225 0.000   0 0.235
AWCD18 22/12/2016 Put 2.000 0.555 0.555 0.000   0 0.545
AWCBO8 29/06/2017 Call 0.900 0.760 0.760 0.000   0 0.770
AWCBP8 29/06/2017 Put 0.900 0.060 0.060 0.000   0 0.055
AWCBJ8 29/06/2017 Call 1.000 0.685 0.685 0.000   0 0.700
AWCBK8 29/06/2017 Put 1.000 0.085 0.085 0.000   0 0.080
AWCBU8 29/06/2017 Call 1.100 0.620 0.620 0.000   0 0.630
AWCBV8 29/06/2017 Put 1.100 0.115 0.115 0.000   0 0.110
AWCBH8 29/06/2017 Call 1.200 0.560 0.560 0.000   0 0.570
AWCBI8 29/06/2017 Put 1.200 0.150 0.150 0.000   0 0.145
AWCBS8 29/06/2017 Call 1.300 0.505 0.505 0.000   0 0.515
AWCBT8 29/06/2017 Put 1.300 0.190 0.190 0.000   0 0.190
AWCB88 29/06/2017 Call 1.400 0.455 0.455 0.000   0 0.465
AWCB98 29/06/2017 Put 1.400 0.240 0.240 0.000   0 0.235
AWCBQ8 29/06/2017 Call 1.500 0.410 0.410 0.000   0 0.420
AWCBR8 29/06/2017 Put 1.500 0.290 0.290 0.000   0 0.285
AWCBF8 29/06/2017 Call 1.600 0.370 0.370 0.000   0 0.380
AWCBG8 29/06/2017 Put 1.600 0.345 0.345 0.000   0 0.335
AWCBL8 29/06/2017 Call 1.700 0.330 0.330 0.000   0 0.340
AWCBM8 29/06/2017 Put 1.700 0.400 0.400 0.000   0 0.395
AWCBX8 29/06/2017 Call 1.800 0.300 0.300 0.000   0 0.305
AWCBY8 29/06/2017 Put 1.800 0.465 0.465 0.000   0 0.455
AWCC28 29/06/2017 Call 1.900 0.270 0.270 0.000   0 0.275
AWCC38 29/06/2017 Put 1.900 0.530 0.530 0.000   0 0.520
AWCD28 29/06/2017 Call 2.000 0.245 0.245 0.000   0 0.250
AWCD38 29/06/2017 Put 2.000 0.600 0.600 0.000   0 0.590

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.