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 1.750 Up 0.070 1.750 1.755 1.700 1.772 1.695 19,314,904 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AWCGM7 25/09/2014 Call 0.010 1.740 1.740 0.000   0 1.740
AWCFJ7 25/09/2014 Call 0.750 1.000 1.000 0.000   0 1.000
AWCFK7 25/09/2014 Put 0.750 0.000 0.000 0.000   0 0.000
AWCE19 25/09/2014 Call 0.800 0.950 0.950 0.000   0 0.950
AWCE29 25/09/2014 Put 0.800 0.000 0.000 0.000   0 0.000
AWCFR7 25/09/2014 Call 0.850 0.900 0.900 0.000   0 0.900
AWCFS7 25/09/2014 Put 0.850 0.000 0.000 0.000   0 0.000
AWCDW9 25/09/2014 Call 0.900 0.850 0.850 0.000   0 0.850
AWCDX9 25/09/2014 Put 0.900 0.000 0.000 0.000   100 0.000
AWCFL7 25/09/2014 Call 0.950 0.800 0.800 0.000   0 0.800
AWCFM7 25/09/2014 Put 0.950 0.000 0.000 0.000   30 0.000
AWCE59 25/09/2014 Call 1.000 0.750 0.750 0.000   0 0.750
AWCE69 25/09/2014 Put 1.000 0.000 0.000 0.000   2,230 0.000
AWCFP7 25/09/2014 Call 1.050 0.700 0.700 0.000   400 0.700
AWCFQ7 25/09/2014 Put 1.050 0.000 0.000 0.000   100 0.000
AWCDS9 25/09/2014 Call 1.100 0.650 0.650 0.000   100 0.650
AWCDT9 25/09/2014 Put 1.100 0.000 0.000 0.000   50 0.000
AWCFF7 25/09/2014 Call 1.150 0.600 0.600 0.000   200 0.600
AWCFG7 25/09/2014 Put 1.150 0.000 0.000 0.000   0 0.000
AWCE39 25/09/2014 Call 1.200 0.550 0.550 0.000   5,102 0.550
AWCE49 25/09/2014 Put 1.200 0.000 0.000 0.000   142 0.000
AWCFN7 25/09/2014 Call 1.250 0.500 0.500 0.000   706 0.500
AWCFO7 25/09/2014 Put 1.250 0.000 0.000 0.000   500 0.000
AWCDU9 25/09/2014 Call 1.300 0.450 0.450 0.000   5,750 0.450
AWCDV9 25/09/2014 Put 1.300 0.000 0.000 0.000   1,445 0.000
AWCFH7 25/09/2014 Call 1.350 0.400 0.400 0.000   490 0.400
AWCFI7 25/09/2014 Put 1.350 0.000 0.000 0.000   0 0.000
AWCEX9 25/09/2014 Call 1.400 0.355 0.355 0.000   1,360 0.355
AWCEY9 25/09/2014 Put 1.400 0.000 0.000 0.000   600 0.000
AWCEZ8 25/09/2014 Call 1.410 0.345 0.345 0.000   0 0.345
AWCF18 25/09/2014 Put 1.410 0.000 0.000 0.000   0 0.000
AWCMJ7 25/09/2014 Call 1.450 0.305 0.305 0.000   3,178 0.305
AWCMK7 25/09/2014 Put 1.450 0.000 0.000 0.000   1,430 0.000
AWCF28 25/09/2014 Call 1.460 0.295 0.295 0.000   500 0.295
AWCF38 25/09/2014 Put 1.460 0.000 0.000 0.000   0 0.000
AWCLG9 25/09/2014 Call 1.500 0.255 0.255 0.000   3,345 0.255
AWCLH9 25/09/2014 Put 1.500 0.001 0.001 0.000   4,220 0.001
AWCNS7 25/09/2014 Call 1.550 0.205 0.205 0.000   997 0.205
AWCNT7 25/09/2014 Put 1.550 0.002 0.002 0.000   1,360 0.002
AWCP59 25/09/2014 Call 1.600 0.160 0.160 0.000   3,531 0.160
AWCP69 25/09/2014 Put 1.600 0.006 0.006 0.000 605 1,380 0.006
AWCPR7 25/09/2014 Call 1.650 0.115 0.115 0.090 1,000 3,790 0.115
AWCPS7 25/09/2014 Put 1.650 0.015 0.015 0.000   500 0.015
AWCR99 25/09/2014 Call 1.700 0.075 0.075 0.000   0 0.075
AWCRF9 25/09/2014 Put 1.700 0.025 0.025 0.000 605 605 0.025
AWCX87 25/09/2014 Call 1.710 0.070 0.070 0.000   0 0.070
AWCX97 25/09/2014 Put 1.710 0.030 0.030 0.000   400 0.030
AWCVF7 25/09/2014 Call 1.750 0.045 0.045 0.000   2,000 0.045
AWCVG7 25/09/2014 Put 1.750 0.045 0.045 0.000   0 0.045
AWCWZ7 25/09/2014 Call 1.800 0.030 0.030 0.000   1,010 0.030
AWCX17 25/09/2014 Put 1.800 0.075 0.075 0.000   0 0.075
AWCXB7 25/09/2014 Call 1.810 0.030 0.030 0.000   0 0.030
AWCXA7 25/09/2014 Put 1.810 0.085 0.085 0.000   2,000 0.085
AWCXP7 25/09/2014 Call 1.850 0.020 0.020 0.000   0 0.020
AWCXQ7 25/09/2014 Put 1.850 0.115 0.115 0.000   0 0.115
AWCCJ8 25/09/2014 Call 1.900 0.015 0.015 0.000   0 0.015
AWCCK8 25/09/2014 Put 1.900 0.160 0.160 0.000   0 0.160
AWCD68 25/09/2014 Call 1.950 0.015 0.015 0.000   0 0.015
AWCD78 25/09/2014 Put 1.950 0.210 0.210 0.000   0 0.210
AWCGV8 25/09/2014 Call 2.000 0.015 0.015 0.000   0 0.015
AWCGW8 25/09/2014 Put 2.000 0.260 0.260 0.000   0 0.260
AWCIR8 25/09/2014 Call 2.100 0.015 0.015 0.000   0 0.015
AWCIS8 25/09/2014 Put 2.100 0.360 0.360 0.000   0 0.360
AWCJA8 25/09/2014 Call 2.200            
AWCJB8 25/09/2014 Put 2.200            
AWCC48 25/09/2014 Call 2.310 0.003 0.003 0.000   0 0.003
AWCC58 25/09/2014 Put 2.310 0.560 0.560 0.000   0 0.560
AWCWM7 30/10/2014 Call 0.010 1.745 1.745 0.000   50 1.745
AWCWP7 30/10/2014 Call 0.950 0.805 0.805 0.000   0 0.805
AWCWQ7 30/10/2014 Put 0.950 0.000 0.000 0.000   0 0.000
AWCWN7 30/10/2014 Call 1.000 0.755 0.755 0.000   0 0.755
AWCWO7 30/10/2014 Put 1.000 0.000 0.000 0.000   180 0.000
AWCVZ7 30/10/2014 Call 1.050 0.705 0.705 0.000   0 0.705
AWCW17 30/10/2014 Put 1.050 0.001 0.001 0.000   0 0.001
AWCVN7 30/10/2014 Call 1.100 0.660 0.660 0.000   0 0.660
AWCVO7 30/10/2014 Put 1.100 0.001 0.001 0.000   0 0.001
AWCVL7 30/10/2014 Call 1.150 0.610 0.610 0.000   0 0.610
AWCVM7 30/10/2014 Put 1.150 0.003 0.003 0.000   0 0.003
AWCWG7 30/10/2014 Call 1.200 0.560 0.560 0.000   0 0.560
AWCWH7 30/10/2014 Put 1.200 0.004 0.004 0.000   0 0.004
AWCW87 30/10/2014 Call 1.250 0.515 0.515 0.000   0 0.515
AWCW97 30/10/2014 Put 1.250 0.007 0.007 0.000   0 0.007
AWCVT7 30/10/2014 Call 1.300 0.465 0.465 0.000   0 0.465
AWCVU7 30/10/2014 Put 1.300 0.010 0.010 0.000   360 0.010
AWCWC7 30/10/2014 Call 1.350 0.415 0.415 0.405 20 1,020 0.415
AWCWD7 30/10/2014 Put 1.350 0.015 0.015 0.000   820 0.015
AWCWK7 30/10/2014 Call 1.400 0.370 0.370 0.000   100 0.370
AWCWL7 30/10/2014 Put 1.400 0.020 0.020 0.000   1,600 0.020
AWCVV7 30/10/2014 Call 1.450 0.325 0.325 0.000   0 0.325
AWCVW7 30/10/2014 Put 1.450 0.025 0.025 0.000   180 0.025
AWCVR7 30/10/2014 Call 1.500 0.280 0.280 0.000   348 0.280
AWCVS7 30/10/2014 Put 1.500 0.030 0.030 0.000   0 0.030
AWCWA7 30/10/2014 Call 1.550 0.240 0.240 0.000 400 650 0.240
AWCWB7 30/10/2014 Put 1.550 0.035 0.035 0.000   1,100 0.035
AWCWI7 30/10/2014 Call 1.600 0.200 0.200 0.000 100 2,595 0.200
AWCWJ7 30/10/2014 Put 1.600 0.040 0.040 0.000   510 0.040
AWCVX7 30/10/2014 Call 1.650 0.165 0.165 0.000   2,608 0.165
AWCVY7 30/10/2014 Put 1.650 0.055 0.055 0.000   150 0.055
AWCVP7 30/10/2014 Call 1.700 0.130 0.130 0.000   460 0.130
AWCVQ7 30/10/2014 Put 1.700 0.070 0.070 0.070 70 0 0.070
AWCWE7 30/10/2014 Call 1.750 0.105 0.105 0.080 1,000 1,050 0.105
AWCWF7 30/10/2014 Put 1.750 0.095 0.095 0.000   0 0.095
AWCX27 30/10/2014 Call 1.800 0.080 0.080 0.070 70 260 0.080
AWCX37 30/10/2014 Put 1.800 0.120 0.120 0.000   0 0.120
AWCXR7 30/10/2014 Call 1.850 0.065 0.065 0.080 4,000 4,000 0.065
AWCXS7 30/10/2014 Put 1.850 0.155 0.155 0.000   0 0.155
AWCCL8 30/10/2014 Call 1.900 0.050 0.050 0.000   0 0.050
AWCCM8 30/10/2014 Put 1.900 0.190 0.190 0.000   0 0.190
AWCD88 30/10/2014 Call 1.950 0.040 0.040 0.030 180 180 0.040
AWCD98 30/10/2014 Put 1.950 0.235 0.235 0.000   0 0.235
AWCGX8 30/10/2014 Call 2.000 0.035 0.035 0.035 9,000 9,000 0.035
AWCGY8 30/10/2014 Put 2.000 0.280 0.280 0.000   0 0.280
AWCIT8 30/10/2014 Call 2.100 0.030 0.030 0.000   0 0.030
AWCIU8 30/10/2014 Put 2.100 0.375 0.375 0.000   0 0.375
AWCJC8 30/10/2014 Call 2.200            
AWCJD8 30/10/2014 Put 2.200            
AWCZ77 27/11/2014 Call 0.010 1.750 1.750 0.000   0 1.750
AWCZM7 27/11/2014 Call 1.000 0.755 0.755 0.000   0 0.755
AWCZN7 27/11/2014 Put 1.000 0.005 0.005 0.000   0 0.005
AWCZG7 27/11/2014 Call 1.050 0.710 0.710 0.000   0 0.710
AWCZH7 27/11/2014 Put 1.050 0.008 0.008 0.000   0 0.008
AWCYF7 27/11/2014 Call 1.100 0.665 0.665 0.000   0 0.665
AWCYG7 27/11/2014 Put 1.100 0.010 0.010 0.000   0 0.010
AWCYX7 27/11/2014 Call 1.150 0.620 0.620 0.000   0 0.620
AWCYZ7 27/11/2014 Put 1.150 0.015 0.015 0.000   1,000 0.015
AWCYT7 27/11/2014 Call 1.200 0.570 0.570 0.000   0 0.570
AWCYU7 27/11/2014 Put 1.200 0.020 0.020 0.000   0 0.020
AWCYN7 27/11/2014 Call 1.250 0.525 0.525 0.000   0 0.525
AWCYO7 27/11/2014 Put 1.250 0.020 0.020 0.000   0 0.020
AWCYH7 27/11/2014 Call 1.300 0.475 0.475 0.000   0 0.475
AWCYI7 27/11/2014 Put 1.300 0.025 0.025 0.000   0 0.025
AWCYV7 27/11/2014 Call 1.350 0.430 0.430 0.000   74 0.430
AWCYW7 27/11/2014 Put 1.350 0.025 0.025 0.000   100 0.025
AWCZ57 27/11/2014 Call 1.400 0.385 0.385 0.000   0 0.385
AWCZ67 27/11/2014 Put 1.400 0.030 0.030 0.000   0 0.030
AWCYB7 27/11/2014 Call 1.450 0.340 0.340 0.000   1,538 0.340
AWCYC7 27/11/2014 Put 1.450 0.035 0.035 0.000   0 0.035
AWCZ37 27/11/2014 Call 1.500 0.295 0.295 0.000   105 0.295
AWCZ47 27/11/2014 Put 1.500 0.040 0.040 0.000   0 0.040
AWCYR7 27/11/2014 Call 1.550 0.255 0.255 0.000   8 0.255
AWCYS7 27/11/2014 Put 1.550 0.045 0.045 0.000   6,120 0.045
AWCYL7 27/11/2014 Call 1.600 0.220 0.220 0.000   270 0.220
AWCYM7 27/11/2014 Put 1.600 0.060 0.060 0.000   5,000 0.060
AWCYD7 27/11/2014 Call 1.650 0.185 0.185 0.000   235 0.185
AWCYE7 27/11/2014 Put 1.650 0.075 0.075 0.075 2,000 2,000 0.075
AWCZ17 27/11/2014 Call 1.700 0.155 0.155 0.000   220 0.155
AWCZ27 27/11/2014 Put 1.700 0.095 0.095 0.000   0 0.095
AWCYP7 27/11/2014 Call 1.750 0.125 0.125 0.000   176 0.125
AWCYQ7 27/11/2014 Put 1.750 0.115 0.115 0.110 50 50 0.115
AWCYJ7 27/11/2014 Call 1.800 0.100 0.100 0.000   0 0.100
AWCYK7 27/11/2014 Put 1.800 0.140 0.140 0.000   0 0.140
AWCC88 27/11/2014 Call 1.850 0.080 0.080 0.060 2,000 2,000 0.080
AWCC98 27/11/2014 Put 1.850 0.175 0.175 0.000   0 0.175
AWCCN8 27/11/2014 Call 1.900 0.065 0.065 0.000   0 0.065
AWCCO8 27/11/2014 Put 1.900 0.205 0.205 0.000   0 0.205
AWCDK8 27/11/2014 Call 1.950 0.050 0.050 0.040 1,000 1,000 0.050
AWCDL8 27/11/2014 Put 1.950 0.245 0.245 0.000   0 0.245
AWCGZ8 27/11/2014 Call 2.000 0.040 0.040 0.000   0 0.040
AWCI18 27/11/2014 Put 2.000 0.285 0.285 0.000   0 0.285
AWCIV8 27/11/2014 Call 2.100 0.030 0.030 0.000   0 0.030
AWCIW8 27/11/2014 Put 2.100 0.375 0.375 0.000   0 0.375
AWCJE8 27/11/2014 Call 2.200            
AWCJF8 27/11/2014 Put 2.200            
AWCM87 18/12/2014 Call 0.010 1.750 1.750 0.000   0 1.750
AWCQI8 18/12/2014 Call 0.600 1.155 1.155 0.000   0 1.155
AWCQJ8 18/12/2014 Put 0.600 0.000 0.000 0.000   100 0.000
AWCLG7 18/12/2014 Call 0.750 1.005 1.005 0.000   0 1.005
AWCLH7 18/12/2014 Put 0.750 0.000 0.000 0.000   0 0.000
AWCQK8 18/12/2014 Call 0.800 0.955 0.955 0.000   0 0.955
AWCQL8 18/12/2014 Put 0.800 0.000 0.000 0.000   750 0.000
AWCLE7 18/12/2014 Call 0.850 0.910 0.910 0.000   0 0.910
AWCLF7 18/12/2014 Put 0.850 0.001 0.001 0.000   0 0.001
AWCQO8 18/12/2014 Call 0.900 0.860 0.860 0.000   0 0.860
AWCQP8 18/12/2014 Put 0.900 0.002 0.002 0.000   30 0.002
AWCLI7 18/12/2014 Call 0.950 0.810 0.810 0.000   0 0.810
AWCLJ7 18/12/2014 Put 0.950 0.003 0.003 0.000   0 0.003
AWCQG8 18/12/2014 Call 1.000 0.765 0.765 0.000   0 0.765
AWCQH8 18/12/2014 Put 1.000 0.004 0.004 0.000   1,153 0.004
AWCLC7 18/12/2014 Call 1.050 0.715 0.715 0.000   0 0.715
AWCLD7 18/12/2014 Put 1.050 0.007 0.007 0.000   250 0.007
AWCQM8 18/12/2014 Call 1.100 0.665 0.665 0.000   2,900 0.665
AWCQN8 18/12/2014 Put 1.100 0.009 0.009 0.000   6,838 0.009
AWCLK7 18/12/2014 Call 1.150 0.620 0.620 0.000   0 0.620
AWCLL7 18/12/2014 Put 1.150 0.015 0.015 0.000   50 0.015
AWCQE8 18/12/2014 Call 1.200 0.570 0.570 0.000   2,229 0.570
AWCQF8 18/12/2014 Put 1.200 0.015 0.015 0.000   0 0.015
AWCLA7 18/12/2014 Call 1.250 0.525 0.525 0.000   300 0.525
AWCLB7 18/12/2014 Put 1.250 0.020 0.020 0.000   0 0.020
AWCW37 18/12/2014 Call 1.300 0.480 0.480 0.000   3,400 0.480
AWCW27 18/12/2014 Put 1.300 0.025 0.025 0.000   3,650 0.025
AWCLM7 18/12/2014 Call 1.350 0.435 0.435 0.000   2,817 0.435
AWCLN7 18/12/2014 Put 1.350 0.025 0.025 0.000   0 0.025
AWCW47 18/12/2014 Call 1.400 0.390 0.390 0.000   911 0.390
AWCW57 18/12/2014 Put 1.400 0.030 0.030 0.000   150 0.030
AWCML7 18/12/2014 Call 1.450 0.350 0.350 0.000   769 0.350
AWCMM7 18/12/2014 Put 1.450 0.040 0.040 0.000   1,000 0.040
AWCGL8 18/12/2014 Call 1.460 0.340 0.340 0.000   1,700 0.340
AWCGM8 18/12/2014 Put 1.460 0.040 0.040 0.000   0 0.040
AWCW77 18/12/2014 Call 1.500 0.305 0.305 0.000   2,020 0.305
AWCW67 18/12/2014 Put 1.500 0.045 0.045 0.000   1,235 0.045
AWCGO8 18/12/2014 Call 1.510 0.300 0.300 0.000   800 0.300
AWCGN8 18/12/2014 Put 1.510 0.050 0.050 0.000   0 0.050
AWCNU7 18/12/2014 Call 1.550 0.270 0.270 0.000   100 0.270
AWCNV7 18/12/2014 Put 1.550 0.055 0.055 0.000   1,080 0.055
AWCGP8 18/12/2014 Call 1.560 0.260 0.260 0.000   0 0.260
AWCGQ8 18/12/2014 Put 1.560 0.060 0.060 0.000   0 0.060
AWCP79 18/12/2014 Call 1.600 0.230 0.230 0.000   3,920 0.230
AWCP89 18/12/2014 Put 1.600 0.070 0.070 0.000   50 0.070
AWCGS8 18/12/2014 Call 1.610 0.225 0.225 0.000   0 0.225
AWCGR8 18/12/2014 Put 1.610 0.070 0.070 0.000   0 0.070
AWCPT7 18/12/2014 Call 1.650 0.200 0.200 0.000   0 0.200
AWCPU7 18/12/2014 Put 1.650 0.085 0.085 0.000   205 0.085
AWCGT8 18/12/2014 Call 1.660 0.195 0.195 0.000   0 0.195
AWCGU8 18/12/2014 Put 1.660 0.090 0.090 0.000   0 0.090
AWCRG9 18/12/2014 Call 1.700 0.170 0.170 0.000 1,100 13,123 0.170
AWCRH9 18/12/2014 Put 1.700 0.105 0.105 0.000   463 0.105
AWCXC7 18/12/2014 Call 1.710 0.165 0.165 0.000   0 0.165
AWCXD7 18/12/2014 Put 1.710 0.105 0.105 0.110 550 2,815 0.105
AWCVH7 18/12/2014 Call 1.750 0.140 0.140 0.145 600 600 0.140
AWCVI7 18/12/2014 Put 1.750 0.125 0.125 0.000 30 30 0.125
AWCX47 18/12/2014 Call 1.800 0.120 0.120 0.000   0 0.120
AWCX57 18/12/2014 Put 1.800 0.155 0.155 0.000   0 0.155
AWCXG7 18/12/2014 Call 1.810 0.115 0.115 0.000   0 0.115
AWCXF7 18/12/2014 Put 1.810 0.155 0.155 0.000   0 0.155
AWCXT7 18/12/2014 Call 1.850 0.095 0.095 0.000   0 0.095
AWCXU7 18/12/2014 Put 1.850 0.185 0.185 0.000   0 0.185
AWCCP8 18/12/2014 Call 1.900 0.080 0.080 0.000   0 0.080
AWCCQ8 18/12/2014 Put 1.900 0.215 0.215 0.000   0 0.215
AWCDM8 18/12/2014 Call 1.950 0.065 0.065 0.000   0 0.065
AWCDN8 18/12/2014 Put 1.950 0.255 0.255 0.000   0 0.255
AWCI28 18/12/2014 Call 2.000 0.055 0.055 0.055 2,000 2,000 0.055
AWCI38 18/12/2014 Put 2.000 0.295 0.295 0.000   0 0.295
AWCIX8 18/12/2014 Call 2.100 0.035 0.035 0.000   0 0.035
AWCIY8 18/12/2014 Put 2.100 0.380 0.380 0.000   0 0.380
AWCJG8 18/12/2014 Call 2.200            
AWCJH8 18/12/2014 Put 2.200            
AWCZP7 18/12/2014 Call 2.210 0.020 0.020 0.000   0 0.020
AWCZO7 18/12/2014 Put 2.210 0.470 0.470 0.000   110 0.470
AWCC68 18/12/2014 Call 2.310 0.010 0.010 0.000   0 0.010
AWCC78 18/12/2014 Put 2.310 0.560 0.560 0.000 30 660 0.560
AWCES8 29/01/2015 Call 0.010 1.755 1.755 0.000   0 1.755
AWCEX8 29/01/2015 Call 1.100 0.675 0.675 0.000   600 0.675
AWCEY8 29/01/2015 Put 1.100 0.020 0.020 0.000   0 0.020
AWCEV8 29/01/2015 Call 1.150 0.625 0.625 0.000   0 0.625
AWCEW8 29/01/2015 Put 1.150 0.025 0.025 0.000   0 0.025
AWCET8 29/01/2015 Call 1.200 0.580 0.580 0.000   0 0.580
AWCEU8 29/01/2015 Put 1.200 0.025 0.025 0.000   0 0.025
AWCE98 29/01/2015 Call 1.250 0.535 0.535 0.000   0 0.535
AWCEF8 29/01/2015 Put 1.250 0.025 0.025 0.000   0 0.025
AWCDW8 29/01/2015 Call 1.300 0.490 0.490 0.000   0 0.490
AWCDX8 29/01/2015 Put 1.300 0.025 0.025 0.000   0 0.025
AWCDS8 29/01/2015 Call 1.350 0.445 0.445 0.000   0 0.445
AWCDT8 29/01/2015 Put 1.350 0.030 0.030 0.000   0 0.030
AWCEK8 29/01/2015 Call 1.400 0.400 0.400 0.000   0 0.400
AWCEL8 29/01/2015 Put 1.400 0.035 0.035 0.000   0 0.035
AWCE78 29/01/2015 Call 1.450 0.360 0.360 0.000   0 0.360
AWCE88 29/01/2015 Put 1.450 0.045 0.045 0.000   0 0.045
AWCE38 29/01/2015 Call 1.500 0.320 0.320 0.000   0 0.320
AWCE48 29/01/2015 Put 1.500 0.055 0.055 0.000   0 0.055
AWCDO8 29/01/2015 Call 1.550 0.285 0.285 0.000   0 0.285
AWCDP8 29/01/2015 Put 1.550 0.070 0.070 0.000   0 0.070
AWCEI8 29/01/2015 Call 1.600 0.250 0.250 0.000   220 0.250
AWCEJ8 29/01/2015 Put 1.600 0.085 0.085 0.000   0 0.085
AWCEM8 29/01/2015 Call 1.650 0.215 0.215 0.000   0 0.215
AWCEN8 29/01/2015 Put 1.650 0.100 0.100 0.000   0 0.100
AWCDY8 29/01/2015 Call 1.700 0.190 0.190 0.000   0 0.190
AWCDZ8 29/01/2015 Put 1.700 0.120 0.120 0.000   0 0.120
AWCDQ8 29/01/2015 Call 1.750 0.160 0.160 0.175 340 340 0.160
AWCDR8 29/01/2015 Put 1.750 0.140 0.140 0.000   0 0.140
AWCEG8 29/01/2015 Call 1.800 0.135 0.135 0.000   0 0.135
AWCEH8 29/01/2015 Put 1.800 0.170 0.170 0.000   0 0.170
AWCE58 29/01/2015 Call 1.850 0.115 0.115 0.000   0 0.115
AWCE68 29/01/2015 Put 1.850 0.195 0.195 0.000   0 0.195
AWCE18 29/01/2015 Call 1.900 0.095 0.095 0.000   0 0.095
AWCE28 29/01/2015 Put 1.900 0.225 0.225 0.000   0 0.225
AWCDU8 29/01/2015 Call 1.950 0.080 0.080 0.000   0 0.080
AWCDV8 29/01/2015 Put 1.950 0.260 0.260 0.000   0 0.260
AWCI48 29/01/2015 Call 2.000 0.065 0.065 0.000   0 0.065
AWCI58 29/01/2015 Put 2.000 0.300 0.300 0.000   0 0.300
AWCIZ8 29/01/2015 Call 2.100 0.050 0.050 0.000   0 0.050
AWCJ18 29/01/2015 Put 2.100 0.385 0.385 0.000   0 0.385
AWCJI8 29/01/2015 Call 2.200            
AWCJJ8 29/01/2015 Put 2.200            
AWCJ98 29/01/2015 Call 2.210            
AWCJ88 29/01/2015 Put 2.210            
AWCG48 26/02/2015 Call 0.010 1.760 1.760 0.000   0 1.760
AWCFF8 26/02/2015 Call 1.150 0.625 0.625 0.000   0 0.625
AWCFG8 26/02/2015 Put 1.150 0.025 0.025 0.000   0 0.025
AWCFT8 26/02/2015 Call 1.200 0.580 0.580 0.000   0 0.580
AWCFU8 26/02/2015 Put 1.200 0.025 0.025 0.000   0 0.025
AWCFX8 26/02/2015 Call 1.250 0.535 0.535 0.000   0 0.535
AWCFY8 26/02/2015 Put 1.250 0.025 0.025 0.000   0 0.025
AWCFH8 26/02/2015 Call 1.300 0.490 0.490 0.000   0 0.490
AWCFI8 26/02/2015 Put 1.300 0.030 0.030 0.000   0 0.030
AWCFN8 26/02/2015 Call 1.350 0.445 0.445 0.000   0 0.445
AWCFO8 26/02/2015 Put 1.350 0.035 0.035 0.000   0 0.035
AWCFV8 26/02/2015 Call 1.400 0.405 0.405 0.000   0 0.405
AWCFW8 26/02/2015 Put 1.400 0.040 0.040 0.000   0 0.040
AWCF48 26/02/2015 Call 1.450 0.365 0.365 0.000   0 0.365
AWCF58 26/02/2015 Put 1.450 0.050 0.050 0.000   0 0.050
AWCFL8 26/02/2015 Call 1.500 0.325 0.325 0.000   0 0.325
AWCFM8 26/02/2015 Put 1.500 0.060 0.060 0.000   0 0.060
AWCFR8 26/02/2015 Call 1.550 0.290 0.290 0.000   0 0.290
AWCFS8 26/02/2015 Put 1.550 0.075 0.075 0.000   0 0.075
AWCFZ8 26/02/2015 Call 1.600 0.260 0.260 0.000   0 0.260
AWCG18 26/02/2015 Put 1.600 0.090 0.090 0.000   0 0.090
AWCF68 26/02/2015 Call 1.650 0.225 0.225 0.000   0 0.225
AWCF78 26/02/2015 Put 1.650 0.105 0.105 0.000   0 0.105
AWCFJ8 26/02/2015 Call 1.700 0.200 0.200 0.210 630 630 0.200
AWCFK8 26/02/2015 Put 1.700 0.130 0.130 0.000   0 0.130
AWCFP8 26/02/2015 Call 1.750 0.175 0.175 0.000   0 0.175
AWCFQ8 26/02/2015 Put 1.750 0.150 0.150 0.000   0 0.150
AWCG28 26/02/2015 Call 1.800 0.150 0.150 0.000   0 0.150
AWCG38 26/02/2015 Put 1.800 0.180 0.180 0.000   0 0.180
AWCF88 26/02/2015 Call 1.850 0.130 0.130 0.000   0 0.130
AWCF98 26/02/2015 Put 1.850 0.210 0.210 0.000   0 0.210
AWCG58 26/02/2015 Call 1.900 0.110 0.110 0.000   0 0.110
AWCG68 26/02/2015 Put 1.900 0.240 0.240 0.000   0 0.240
AWCG98 26/02/2015 Call 1.950 0.095 0.095 0.000   0 0.095
AWCGK8 26/02/2015 Put 1.950 0.270 0.270 0.000   0 0.270
AWCI68 26/02/2015 Call 2.000 0.080 0.080 0.000   0 0.080
AWCI78 26/02/2015 Put 2.000 0.305 0.305 0.000   0 0.305
AWCJ28 26/02/2015 Call 2.100 0.060 0.060 0.000   0 0.060
AWCJ38 26/02/2015 Put 2.100 0.380 0.380 0.000   0 0.380
AWCJK8 26/02/2015 Call 2.200            
AWCJL8 26/02/2015 Put 2.200            
AWCUH7 26/03/2015 Call 0.010 1.755 1.755 0.000   0 1.755
AWCUM9 26/03/2015 Call 0.800 0.960 0.960 0.000   0 0.960
AWCUN9 26/03/2015 Put 0.800 0.005 0.005 0.000   0 0.005
AWCTM7 26/03/2015 Call 0.850 0.910 0.910 0.000   0 0.910
AWCTN7 26/03/2015 Put 0.850 0.007 0.007 0.000   0 0.007
AWCUI9 26/03/2015 Call 0.900 0.865 0.865 0.000   0 0.865
AWCUJ9 26/03/2015 Put 0.900 0.010 0.010 0.000   0 0.010
AWCTU7 26/03/2015 Call 0.950 0.815 0.815 0.000   0 0.815
AWCTV7 26/03/2015 Put 0.950 0.015 0.015 0.000   0 0.015
AWCUO9 26/03/2015 Call 1.000 0.765 0.765 0.000   0 0.765
AWCUP9 26/03/2015 Put 1.000 0.015 0.015 0.000   0 0.015
AWCTQ7 26/03/2015 Call 1.050 0.720 0.720 0.000   0 0.720
AWCTR7 26/03/2015 Put 1.050 0.020 0.020 0.000   0 0.020
AWCUG9 26/03/2015 Call 1.100 0.670 0.670 0.000   0 0.670
AWCUH9 26/03/2015 Put 1.100 0.020 0.020 0.000   0 0.020
AWCTW7 26/03/2015 Call 1.150 0.625 0.625 0.000   0 0.625
AWCTX7 26/03/2015 Put 1.150 0.020 0.020 0.000   0 0.020
AWCUS9 26/03/2015 Call 1.200 0.580 0.580 0.000   0 0.580
AWCUT9 26/03/2015 Put 1.200 0.025 0.025 0.000   0 0.025
AWCTO7 26/03/2015 Call 1.250 0.535 0.535 0.000   0 0.535
AWCTP7 26/03/2015 Put 1.250 0.030 0.030 0.000   40 0.030
AWCUK9 26/03/2015 Call 1.300 0.495 0.495 0.000   300 0.495
AWCUL9 26/03/2015 Put 1.300 0.030 0.030 0.000   0 0.030
AWCTS7 26/03/2015 Call 1.350 0.455 0.455 0.000   0 0.455
AWCTT7 26/03/2015 Put 1.350 0.040 0.040 0.000   0 0.040
AWCUQ9 26/03/2015 Call 1.400 0.410 0.410 0.000   50 0.410
AWCUR9 26/03/2015 Put 1.400 0.045 0.045 0.000   0 0.045
AWCTK7 26/03/2015 Call 1.450 0.375 0.375 0.000   169 0.375
AWCTL7 26/03/2015 Put 1.450 0.055 0.055 0.000   99 0.055
AWCUE9 26/03/2015 Call 1.500 0.340 0.340 0.000   380 0.340
AWCUF9 26/03/2015 Put 1.500 0.070 0.070 0.000   495 0.070
AWCUI7 26/03/2015 Call 1.550 0.305 0.305 0.000   0 0.305
AWCUJ7 26/03/2015 Put 1.550 0.085 0.085 0.000   310 0.085
AWCMX7 26/03/2015 Call 1.600 0.270 0.270 0.000   755 0.270
AWCMY7 26/03/2015 Put 1.600 0.100 0.100 0.000   600 0.100
AWCUO7 26/03/2015 Call 1.650 0.240 0.240 0.000   2,375 0.240
AWCUP7 26/03/2015 Put 1.650 0.120 0.120 0.000 140 350 0.120
AWCPV7 26/03/2015 Call 1.700 0.215 0.215 0.000   1,355 0.215
AWCPW7 26/03/2015 Put 1.700 0.140 0.140 0.000   0 0.140
AWCVJ7 26/03/2015 Call 1.750 0.185 0.185 0.175 580 580 0.185
AWCVK7 26/03/2015 Put 1.750 0.165 0.165 0.000   0 0.165
AWCX67 26/03/2015 Call 1.800 0.165 0.165 0.000   0 0.165
AWCX77 26/03/2015 Put 1.800 0.190 0.190 0.000   0 0.190
AWCXV7 26/03/2015 Call 1.850 0.140 0.140 0.000   0 0.140
AWCXW7 26/03/2015 Put 1.850 0.220 0.220 0.000   0 0.220
AWCCR8 26/03/2015 Call 1.900 0.125 0.125 0.000   120 0.125
AWCCS8 26/03/2015 Put 1.900 0.250 0.250 0.000   0 0.250
AWCEO8 26/03/2015 Call 1.950 0.105 0.105 0.000   0 0.105
AWCEP8 26/03/2015 Put 1.950 0.285 0.285 0.000   0 0.285
AWCI88 26/03/2015 Call 2.000 0.095 0.095 0.000   0 0.095
AWCI98 26/03/2015 Put 2.000 0.325 0.325 0.000   0 0.325
AWCJ48 26/03/2015 Call 2.100 0.070 0.070 0.000   0 0.070
AWCJ58 26/03/2015 Put 2.100 0.400 0.400 0.000   0 0.400
AWCJM8 26/03/2015 Call 2.200            
AWCJN8 26/03/2015 Put 2.200            
AWCZQ7 26/03/2015 Call 2.210 0.050 0.050 0.000   0 0.050
AWCZR7 26/03/2015 Put 2.210 0.490 0.490 0.000   500 0.490
AWCTI7 26/03/2015 Call 3.010 0.003 0.003 0.000   0 0.003
AWCTJ7 26/03/2015 Put 3.010 1.230 1.230 1.360 140 2,155 1.230
AWCBW8 25/06/2015 Call 0.010 1.765 1.765 0.000   0 1.765
AWCW48 25/06/2015 Call 0.400 1.355 1.355 0.000   4,000 1.355
AWCW58 25/06/2015 Put 0.400 0.000 0.000 0.000   0 0.000
AWCW68 25/06/2015 Call 0.600 1.160 1.160 0.000   2,000 1.160
AWCW78 25/06/2015 Put 0.600 0.002 0.002 0.000   0 0.002
AWCWE8 25/06/2015 Call 0.700 1.060 1.060 0.000   0 1.060
AWCWF8 25/06/2015 Put 0.700 0.004 0.004 0.000   0 0.004
AWCW88 25/06/2015 Call 0.800 0.965 0.965 0.000   0 0.965
AWCW98 25/06/2015 Put 0.800 0.008 0.008 0.000   0 0.008
AWCW28 25/06/2015 Call 0.900 0.870 0.870 0.000   0 0.870
AWCW38 25/06/2015 Put 0.900 0.015 0.015 0.000   0 0.015
AWCWA8 25/06/2015 Call 1.000 0.780 0.780 0.000   0 0.780
AWCWB8 25/06/2015 Put 1.000 0.020 0.020 0.000   0 0.020
AWCZY7 25/06/2015 Call 1.050 0.735 0.735 0.000   0 0.735
AWCB18 25/06/2015 Put 1.050 0.025 0.025 0.000   0 0.025
AWCVZ8 25/06/2015 Call 1.100 0.690 0.690 0.000   0 0.690
AWCW18 25/06/2015 Put 1.100 0.025 0.025 0.000   180 0.025
AWCB28 25/06/2015 Call 1.150 0.645 0.645 0.000   0 0.645
AWCB38 25/06/2015 Put 1.150 0.030 0.030 0.000   0 0.030
AWCWC8 25/06/2015 Call 1.200 0.600 0.600 0.000   0 0.600
AWCWD8 25/06/2015 Put 1.200 0.035 0.035 0.000   0 0.035
AWCZU7 25/06/2015 Call 1.250 0.555 0.555 0.000   0 0.555
AWCZV7 25/06/2015 Put 1.250 0.040 0.040 0.000   0 0.040
AWCCH9 25/06/2015 Call 1.300 0.515 0.515 0.000   0 0.515
AWCCI9 25/06/2015 Put 1.300 0.045 0.045 0.000   0 0.045
AWCB48 25/06/2015 Call 1.350 0.475 0.475 0.000   0 0.475
AWCB58 25/06/2015 Put 1.350 0.055 0.055 0.000   0 0.055
AWCEZ9 25/06/2015 Call 1.400 0.435 0.435 0.000   0 0.435
AWCF19 25/06/2015 Put 1.400 0.065 0.065 0.000   0 0.065
AWCZS7 25/06/2015 Call 1.450 0.400 0.400 0.000   350 0.400
AWCZT7 25/06/2015 Put 1.450 0.075 0.075 0.000   0 0.075
AWCLI9 25/06/2015 Call 1.500 0.365 0.365 0.000   0 0.365
AWCLJ9 25/06/2015 Put 1.500 0.090 0.090 0.000   235 0.090
AWCB68 25/06/2015 Call 1.550 0.335 0.335 0.000   0 0.335
AWCB78 25/06/2015 Put 1.550 0.110 0.110 0.000   0 0.110
AWCP99 25/06/2015 Call 1.600 0.305 0.305 0.000   1,490 0.305
AWCPK9 25/06/2015 Put 1.600 0.130 0.130 0.000   0 0.130
AWCZW7 25/06/2015 Call 1.650 0.275 0.275 0.000   820 0.275
AWCZX7 25/06/2015 Put 1.650 0.150 0.150 0.000   20 0.150
AWCRI9 25/06/2015 Call 1.700 0.250 0.250 0.000   120 0.250
AWCRJ9 25/06/2015 Put 1.700 0.175 0.175 0.000   3,000 0.175
AWCBZ8 25/06/2015 Call 1.750 0.230 0.230 0.000   0 0.230
AWCC18 25/06/2015 Put 1.750 0.200 0.200 0.000   0 0.200
AWCUS7 25/06/2015 Call 1.800 0.205 0.205 0.000   0 0.205
AWCUT7 25/06/2015 Put 1.800 0.230 0.230 0.000   0 0.230
AWCCF8 25/06/2015 Call 1.850 0.185 0.185 0.000   0 0.185
AWCCG8 25/06/2015 Put 1.850 0.255 0.255 0.000   0 0.255
AWCXY7 25/06/2015 Call 1.900 0.160 0.160 0.000   0 0.160
AWCXZ7 25/06/2015 Put 1.900 0.280 0.280 0.000   0 0.280
AWCEQ8 25/06/2015 Call 1.950 0.140 0.140 0.000   0 0.140
AWCER8 25/06/2015 Put 1.950 0.310 0.310 0.000   400 0.310
AWCIF8 25/06/2015 Call 2.000 0.120 0.120 0.000   0 0.120
AWCIG8 25/06/2015 Put 2.000 0.340 0.340 0.000   0 0.340
AWCJ68 25/06/2015 Call 2.100 0.090 0.090 0.000   0 0.090
AWCJ78 25/06/2015 Put 2.100 0.410 0.410 0.000   0 0.410
AWCJO8 25/06/2015 Call 2.200            
AWCJP8 25/06/2015 Put 2.200            
AWCG88 25/06/2015 Call 3.010 0.007 0.007 0.000   0 0.007
AWCG78 25/06/2015 Put 3.010 1.215 1.215 0.000   255 1.215
AWCGK7 24/09/2015 Call 0.700 1.060 1.060 0.000   0 1.060
AWCGL7 24/09/2015 Put 0.700 0.001 0.001 0.000   0 0.001
AWCG27 24/09/2015 Call 0.800 0.965 0.965 0.000   0 0.965
AWCG37 24/09/2015 Put 0.800 0.003 0.003 0.000   0 0.003
AWCFV7 24/09/2015 Call 0.900 0.870 0.870 0.000   0 0.870
AWCFW7 24/09/2015 Put 0.900 0.007 0.007 0.000   0 0.007
AWCG67 24/09/2015 Call 1.000 0.780 0.780 0.000   0 0.780
AWCG77 24/09/2015 Put 1.000 0.015 0.015 0.000   0 0.015
AWCFX7 24/09/2015 Call 1.100 0.690 0.690 0.000   0 0.690
AWCFY7 24/09/2015 Put 1.100 0.020 0.020 0.000   0 0.020
AWCG47 24/09/2015 Call 1.200 0.605 0.605 0.000   0 0.605
AWCG57 24/09/2015 Put 1.200 0.035 0.035 0.000   0 0.035
AWCFT7 24/09/2015 Call 1.300 0.520 0.520 0.000   0 0.520
AWCFU7 24/09/2015 Put 1.300 0.050 0.050 0.000   0 0.050
AWCG87 24/09/2015 Call 1.400 0.445 0.445 0.000   0 0.445
AWCG97 24/09/2015 Put 1.400 0.075 0.075 0.000   0 0.075
AWCI27 24/09/2015 Call 1.500 0.375 0.375 0.000   0 0.375
AWCI37 24/09/2015 Put 1.500 0.100 0.100 0.000   0 0.100
AWCMZ7 24/09/2015 Call 1.600 0.315 0.315 0.000   0 0.315
AWCN17 24/09/2015 Put 1.600 0.140 0.140 0.000   0 0.140
AWCPX7 24/09/2015 Call 1.700 0.260 0.260 0.000   0 0.260
AWCPY7 24/09/2015 Put 1.700 0.180 0.180 0.000   0 0.180
AWCUU7 24/09/2015 Call 1.800 0.215 0.215 0.000   0 0.215
AWCUV7 24/09/2015 Put 1.800 0.235 0.235 0.000   0 0.235
AWCY17 24/09/2015 Call 1.900 0.175 0.175 0.000   0 0.175
AWCY27 24/09/2015 Put 1.900 0.295 0.295 0.000   0 0.295
AWCCT8 24/09/2015 Call 2.000 0.145 0.145 0.000   0 0.145
AWCCU8 24/09/2015 Put 2.000 0.360 0.360 0.000   0 0.360
AWCIH8 24/09/2015 Call 2.200 0.095 0.095 0.000   0 0.095
AWCII8 24/09/2015 Put 2.200 0.510 0.510 0.000   0 0.510
AWCJQ8 24/09/2015 Call 2.400            
AWCJR8 24/09/2015 Put 2.400            
AWCKC9 17/12/2015 Call 0.700 1.060 1.060 0.000   0 1.060
AWCKD9 17/12/2015 Put 0.700 0.001 0.001 0.000   0 0.001
AWCJV9 17/12/2015 Call 0.800 0.960 0.960 0.000   0 0.960
AWCJW9 17/12/2015 Put 0.800 0.004 0.004 0.000   0 0.004
AWCK49 17/12/2015 Call 0.900 0.870 0.870 0.000   0 0.870
AWCK59 17/12/2015 Put 0.900 0.008 0.008 0.000   0 0.008
AWCJZ9 17/12/2015 Call 1.000 0.775 0.775 0.000   0 0.775
AWCK19 17/12/2015 Put 1.000 0.015 0.015 0.000   0 0.015
AWCK69 17/12/2015 Call 1.100 0.690 0.690 0.000   0 0.690
AWCK79 17/12/2015 Put 1.100 0.030 0.030 0.000   0 0.030
AWCJX9 17/12/2015 Call 1.200 0.610 0.610 0.000   0 0.610
AWCJY9 17/12/2015 Put 1.200 0.045 0.045 0.000   0 0.045
AWCK89 17/12/2015 Call 1.300 0.535 0.535 0.000   0 0.535
AWCK99 17/12/2015 Put 1.300 0.070 0.070 0.000   0 0.070
AWCKV9 17/12/2015 Call 1.400 0.465 0.465 0.000   0 0.465
AWCKW9 17/12/2015 Put 1.400 0.100 0.100 0.000   0 0.100
AWCLK9 17/12/2015 Call 1.500 0.405 0.405 0.000   0 0.405
AWCLL9 17/12/2015 Put 1.500 0.135 0.135 0.000   0 0.135
AWCPL9 17/12/2015 Call 1.600 0.350 0.350 0.000   0 0.350
AWCPM9 17/12/2015 Put 1.600 0.175 0.175 0.000   0 0.175
AWCRK9 17/12/2015 Call 1.700 0.300 0.300 0.000   0 0.300
AWCRL9 17/12/2015 Put 1.700 0.225 0.225 0.000   0 0.225
AWCUW7 17/12/2015 Call 1.800 0.260 0.260 0.000   0 0.260
AWCUX7 17/12/2015 Put 1.800 0.275 0.275 0.000   0 0.275
AWCY37 17/12/2015 Call 1.900 0.220 0.220 0.000   0 0.220
AWCY47 17/12/2015 Put 1.900 0.335 0.335 0.000   0 0.335
AWCCV8 17/12/2015 Call 2.000 0.190 0.190 0.000   0 0.190
AWCCW8 17/12/2015 Put 2.000 0.400 0.400 0.000   0 0.400
AWCIJ8 17/12/2015 Call 2.200 0.135 0.135 0.000   0 0.135
AWCIK8 17/12/2015 Put 2.200 0.545 0.545 0.000   0 0.545
AWCJS8 17/12/2015 Call 2.400            
AWCJT8 17/12/2015 Put 2.400            
AWCU77 23/03/2016 Call 0.700 1.060 1.060 0.000   0 1.060
AWCU87 23/03/2016 Put 0.700 0.003 0.003 0.000   0 0.003
AWCTY7 23/03/2016 Call 0.800 0.965 0.965 0.000   0 0.965
AWCTZ7 23/03/2016 Put 0.800 0.007 0.007 0.000   0 0.007
AWCUF7 23/03/2016 Call 0.900 0.875 0.875 0.000   0 0.875
AWCUG7 23/03/2016 Put 0.900 0.015 0.015 0.000   0 0.015
AWCU37 23/03/2016 Call 1.000 0.790 0.790 0.000   0 0.790
AWCU47 23/03/2016 Put 1.000 0.025 0.025 0.000   0 0.025
AWCUD7 23/03/2016 Call 1.100 0.705 0.705 0.000   0 0.705
AWCUE7 23/03/2016 Put 1.100 0.040 0.040 0.000   0 0.040
AWCU57 23/03/2016 Call 1.200 0.630 0.630 0.000   0 0.630
AWCU67 23/03/2016 Put 1.200 0.060 0.060 0.000   0 0.060
AWCUB7 23/03/2016 Call 1.300 0.560 0.560 0.000   0 0.560
AWCUC7 23/03/2016 Put 1.300 0.085 0.085 0.000   0 0.085
AWCU17 23/03/2016 Call 1.400 0.495 0.495 0.000   0 0.495
AWCU27 23/03/2016 Put 1.400 0.115 0.115 0.000   0 0.115
AWCU97 23/03/2016 Call 1.500 0.435 0.435 0.000   0 0.435
AWCUA7 23/03/2016 Put 1.500 0.155 0.155 0.000   0 0.155
AWCUK7 23/03/2016 Call 1.600 0.380 0.380 0.000   0 0.380
AWCUL7 23/03/2016 Put 1.600 0.195 0.195 0.000   0 0.195
AWCUM7 23/03/2016 Call 1.700 0.335 0.335 0.000   0 0.335
AWCUN7 23/03/2016 Put 1.700 0.245 0.245 0.000   0 0.245
AWCUY7 23/03/2016 Call 1.800 0.295 0.295 0.000   0 0.295
AWCUZ7 23/03/2016 Put 1.800 0.300 0.300 0.000   0 0.300
AWCY57 23/03/2016 Call 1.900 0.255 0.255 0.000   0 0.255
AWCY67 23/03/2016 Put 1.900 0.360 0.360 0.000   0 0.360
AWCB97 23/06/2016 Call 0.700 1.060 1.060 0.000   0 1.060
AWCBF7 23/06/2016 Put 0.700 0.005 0.005 0.000   0 0.005
AWCZX9 23/06/2016 Call 0.800 0.970 0.970 0.000   0 0.970
AWCZY9 23/06/2016 Put 0.800 0.010 0.010 0.000   0 0.010
AWCB77 23/06/2016 Call 0.900 0.880 0.880 0.000   0 0.880
AWCB87 23/06/2016 Put 0.900 0.020 0.020 0.000   0 0.020
AWCB17 23/06/2016 Call 1.000 0.800 0.800 0.000   0 0.800
AWCB27 23/06/2016 Put 1.000 0.030 0.030 0.000   0 0.030
AWCB57 23/06/2016 Call 1.100 0.720 0.720 0.000   0 0.720
AWCB67 23/06/2016 Put 1.100 0.050 0.050 0.000   0 0.050
AWCZR9 23/06/2016 Call 1.200 0.645 0.645 0.000   0 0.645
AWCZS9 23/06/2016 Put 1.200 0.075 0.075 0.000   0 0.075
AWCB37 23/06/2016 Call 1.300 0.580 0.580 0.000   0 0.580
AWCB47 23/06/2016 Put 1.300 0.100 0.100 0.000   0 0.100
AWCZT9 23/06/2016 Call 1.400 0.515 0.515 0.000   0 0.515
AWCZU9 23/06/2016 Put 1.400 0.135 0.135 0.000   0 0.135
AWCBH7 23/06/2016 Call 1.500 0.460 0.460 0.000   0 0.460
AWCBI7 23/06/2016 Put 1.500 0.175 0.175 0.000   0 0.175
AWCN27 23/06/2016 Call 1.600 0.410 0.410 0.000   0 0.410
AWCN37 23/06/2016 Put 1.600 0.220 0.220 0.000   0 0.220
AWCPZ7 23/06/2016 Call 1.700 0.360 0.360 0.000   0 0.360
AWCQ17 23/06/2016 Put 1.700 0.270 0.270 0.000   0 0.270
AWCV17 23/06/2016 Call 1.800 0.320 0.320 0.000   0 0.320
AWCV27 23/06/2016 Put 1.800 0.325 0.325 0.000   0 0.325
AWCY77 23/06/2016 Call 1.900 0.285 0.285 0.000   0 0.285
AWCY87 23/06/2016 Put 1.900 0.380 0.380 0.000   0 0.380
AWCCX8 23/06/2016 Call 2.000 0.250 0.250 0.000   0 0.250
AWCCY8 23/06/2016 Put 2.000 0.445 0.445 0.000   0 0.445
AWCIL8 23/06/2016 Call 2.200 0.195 0.195 0.000   0 0.195
AWCIM8 23/06/2016 Put 2.200 0.585 0.585 0.000   0 0.585
AWCJU8 23/06/2016 Call 2.400            
AWCJV8 23/06/2016 Put 2.400            
AWCLZ7 22/12/2016 Call 0.700 1.060 1.060 0.000   0 1.060
AWCM17 22/12/2016 Put 0.700 0.008 0.008 0.000   0 0.008
AWCLU7 22/12/2016 Call 0.800 0.970 0.970 0.000   0 0.970
AWCLW7 22/12/2016 Put 0.800 0.015 0.015 0.000   0 0.015
AWCM27 22/12/2016 Call 0.900 0.885 0.885 0.000   0 0.885
AWCM37 22/12/2016 Put 0.900 0.025 0.025 0.000   0 0.025
AWCLX7 22/12/2016 Call 1.000 0.805 0.805 0.000   0 0.805
AWCLY7 22/12/2016 Put 1.000 0.040 0.040 0.000   0 0.040
AWCLS7 22/12/2016 Call 1.100 0.730 0.730 0.000   217 0.730
AWCLT7 22/12/2016 Put 1.100 0.060 0.060 0.000   217 0.060
AWCM47 22/12/2016 Call 1.200 0.660 0.660 0.000   0 0.660
AWCM57 22/12/2016 Put 1.200 0.090 0.090 0.000   0 0.090
AWCLQ7 22/12/2016 Call 1.300 0.595 0.595 0.000   1,160 0.595
AWCLR7 22/12/2016 Put 1.300 0.120 0.120 0.000   1,640 0.120
AWCM67 22/12/2016 Call 1.400 0.535 0.535 0.000   0 0.535
AWCM77 22/12/2016 Put 1.400 0.155 0.155 0.000   0 0.155
AWCM97 22/12/2016 Call 1.500 0.480 0.480 0.000   350 0.480
AWCMA7 22/12/2016 Put 1.500 0.195 0.195 0.000   0 0.195
AWCN47 22/12/2016 Call 1.600 0.435 0.435 0.000   0 0.435
AWCN57 22/12/2016 Put 1.600 0.240 0.240 0.000   0 0.240
AWCQ27 22/12/2016 Call 1.700 0.390 0.390 0.000   0 0.390
AWCQ37 22/12/2016 Put 1.700 0.290 0.290 0.000   0 0.290
AWCV37 22/12/2016 Call 1.800 0.355 0.355 0.000   0 0.355
AWCV47 22/12/2016 Put 1.800 0.345 0.345 0.000   0 0.345
AWCY97 22/12/2016 Call 1.900 0.315 0.315 0.000   0 0.315
AWCYA7 22/12/2016 Put 1.900 0.405 0.405 0.000   0 0.405
AWCCZ8 22/12/2016 Call 2.000 0.290 0.290 0.000   0 0.290
AWCD18 22/12/2016 Put 2.000 0.465 0.465 0.000   0 0.465
AWCIN8 22/12/2016 Call 2.200 0.235 0.235 0.000   0 0.235
AWCIO8 22/12/2016 Put 2.200 0.605 0.605 0.000   0 0.605
AWCJW8 22/12/2016 Call 2.400            
AWCJX8 22/12/2016 Put 2.400            
AWCBO8 29/06/2017 Call 0.900 0.895 0.895 0.000   0 0.895
AWCBP8 29/06/2017 Put 0.900 0.040 0.040 0.000   0 0.040
AWCBJ8 29/06/2017 Call 1.000 0.815 0.815 0.000   0 0.815
AWCBK8 29/06/2017 Put 1.000 0.060 0.060 0.000   0 0.060
AWCBU8 29/06/2017 Call 1.100 0.745 0.745 0.000   0 0.745
AWCBV8 29/06/2017 Put 1.100 0.085 0.085 0.000   0 0.085
AWCBH8 29/06/2017 Call 1.200 0.675 0.675 0.000   0 0.675
AWCBI8 29/06/2017 Put 1.200 0.115 0.115 0.000   0 0.115
AWCBS8 29/06/2017 Call 1.300 0.615 0.615 0.000   0 0.615
AWCBT8 29/06/2017 Put 1.300 0.150 0.150 0.000   110 0.150
AWCB88 29/06/2017 Call 1.400 0.560 0.560 0.000   0 0.560
AWCB98 29/06/2017 Put 1.400 0.190 0.190 0.000   0 0.190
AWCBQ8 29/06/2017 Call 1.500 0.505 0.505 0.000   0 0.505
AWCBR8 29/06/2017 Put 1.500 0.235 0.235 0.000   0 0.235
AWCBF8 29/06/2017 Call 1.600 0.460 0.460 0.000   0 0.460
AWCBG8 29/06/2017 Put 1.600 0.285 0.285 0.000   0 0.285
AWCBL8 29/06/2017 Call 1.700 0.415 0.415 0.000   0 0.415
AWCBM8 29/06/2017 Put 1.700 0.335 0.335 0.000   0 0.335
AWCBX8 29/06/2017 Call 1.800 0.380 0.380 0.000   0 0.380
AWCBY8 29/06/2017 Put 1.800 0.395 0.395 0.000   0 0.395
AWCC28 29/06/2017 Call 1.900 0.340 0.340 0.000   0 0.340
AWCC38 29/06/2017 Put 1.900 0.450 0.450 0.000   0 0.450
AWCD28 29/06/2017 Call 2.000 0.310 0.310 0.000   0 0.310
AWCD38 29/06/2017 Put 2.000 0.515 0.515 0.000   0 0.515
AWCIP8 29/06/2017 Call 2.200 0.255 0.255 0.000   0 0.255
AWCIQ8 29/06/2017 Put 2.200 0.650 0.650 0.000   0 0.650
AWCJY8 29/06/2017 Call 2.400            
AWCJZ8 29/06/2017 Put 2.400            

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.