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 0.000 1.595 1.610 1.625 1.635 1.580 20,986,781 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AWCLY8 23/04/2015 Call 0.010 1.590 1.590 0.000   50 1.590
AWCNS8 23/04/2015 Call 1.250 0.360 0.360 0.000   0 0.360
AWCNT8 23/04/2015 Put 1.250 0.002 0.002 0.000   0 0.002
AWCL38 23/04/2015 Call 1.300 0.310 0.310 0.000   0 0.310
AWCL48 23/04/2015 Put 1.300 0.005 0.005 0.000   0 0.005
AWCL58 23/04/2015 Call 1.350 0.260 0.260 0.000   0 0.260
AWCL68 23/04/2015 Put 1.350 0.008 0.008 0.000   0 0.008
AWCL78 23/04/2015 Call 1.400 0.215 0.215 0.000   0 0.215
AWCL88 23/04/2015 Put 1.400 0.015 0.015 0.000   0 0.015
AWCL98 23/04/2015 Call 1.450 0.165 0.165 0.000   0 0.165
AWCLA8 23/04/2015 Put 1.450 0.020 0.020 0.000   0 0.020
AWCLB8 23/04/2015 Call 1.500 0.125 0.125 0.000   0 0.125
AWCLC8 23/04/2015 Put 1.500 0.030 0.030 0.000   115 0.030
AWCLD8 23/04/2015 Call 1.550 0.090 0.090 0.000   0 0.090
AWCLE8 23/04/2015 Put 1.550 0.040 0.040 0.000   0 0.040
AWCLF8 23/04/2015 Call 1.600 0.060 0.060 0.000   60 0.060
AWCLG8 23/04/2015 Put 1.600 0.060 0.060 0.000   510 0.060
AWCLH8 23/04/2015 Call 1.650 0.040 0.040 0.000   1,000 0.040
AWCLI8 23/04/2015 Put 1.650 0.085 0.085 0.000   2,686 0.085
AWCLJ8 23/04/2015 Call 1.700 0.025 0.025 0.000   1,075 0.025
AWCLK8 23/04/2015 Put 1.700 0.120 0.120 0.000   525 0.120
AWCLL8 23/04/2015 Call 1.750 0.015 0.015 0.000   650 0.015
AWCLM8 23/04/2015 Put 1.750 0.160 0.160 0.000   1,195 0.160
AWCLN8 23/04/2015 Call 1.800 0.007 0.007 0.000   2,050 0.007
AWCLO8 23/04/2015 Put 1.800 0.205 0.205 0.000   460 0.205
AWCLP8 23/04/2015 Call 1.850 0.004 0.004 0.000   270 0.004
AWCLQ8 23/04/2015 Put 1.850 0.255 0.255 0.000   100 0.255
AWCLR8 23/04/2015 Call 1.900 0.002 0.002 0.000   120 0.002
AWCLS8 23/04/2015 Put 1.900 0.305 0.305 0.000   0 0.305
AWCLT8 23/04/2015 Call 1.950 0.001 0.001 0.000   260 0.001
AWCLU8 23/04/2015 Put 1.950 0.350 0.350 0.000   679 0.350
AWCLW8 23/04/2015 Call 2.000 0.000 0.000 0.000   1,940 0.000
AWCLX8 23/04/2015 Put 2.000 0.400 0.400 0.000   0 0.400
AWCLZ8 23/04/2015 Call 2.100 0.000 0.000 0.000   14,084 0.000
AWCM18 23/04/2015 Put 2.100 0.500 0.500 0.000   0 0.500
AWCM28 23/04/2015 Call 2.200 0.000 0.000 0.000   450 0.000
AWCM38 23/04/2015 Put 2.200 0.600 0.600 0.000   0 0.600
AWCME8 23/04/2015 Call 2.300 0.000 0.000 0.000   0 0.000
AWCMF8 23/04/2015 Put 2.300 0.705 0.705 0.000   0 0.705
AWCRJ8 23/04/2015 Call 2.400 0.000 0.000 0.000   0 0.000
AWCRK8 23/04/2015 Put 2.400 0.805 0.805 0.000   0 0.805
AWCRX8 23/04/2015 Call 2.500 0.000 0.000 0.000   0 0.000
AWCRY8 23/04/2015 Put 2.500 0.905 0.905 0.000   0 0.905
AWCSO8 23/04/2015 Call 2.600 0.000 0.000 0.000   0 0.000
AWCSP8 23/04/2015 Put 2.600 1.005 1.005 0.000   0 1.005
AWCU98 23/04/2015 Call 2.700 0.000 0.000 0.000   0 0.000
AWCUA8 23/04/2015 Put 2.700 1.105 1.105 0.000   0 1.105
AWCUP8 23/04/2015 Call 2.800 0.000 0.000 0.000   0 0.000
AWCUQ8 23/04/2015 Put 2.800 1.205 1.205 0.000   0 1.205
AWCNP8 28/05/2015 Call 0.010 1.595 1.595 0.000   0 1.595
AWCNU8 28/05/2015 Call 1.250 0.365 0.365 0.000   0 0.365
AWCNV8 28/05/2015 Put 1.250 0.025 0.025 0.000   0 0.025
AWCNQ8 28/05/2015 Call 1.300 0.325 0.325 0.000   0 0.325
AWCNR8 28/05/2015 Put 1.300 0.025 0.025 0.000   0 0.025
AWCMW8 28/05/2015 Call 1.350 0.280 0.280 0.000   0 0.280
AWCMX8 28/05/2015 Put 1.350 0.025 0.025 0.000   0 0.025
AWCN78 28/05/2015 Call 1.400 0.235 0.235 0.000   3,726 0.235
AWCN88 28/05/2015 Put 1.400 0.030 0.030 0.000   0 0.030
AWCMY8 28/05/2015 Call 1.450 0.195 0.195 0.000   0 0.195
AWCMZ8 28/05/2015 Put 1.450 0.040 0.040 0.000   0 0.040
AWCN58 28/05/2015 Call 1.500 0.160 0.160 0.000   1,280 0.160
AWCN68 28/05/2015 Put 1.500 0.050 0.050 0.000   200 0.050
AWCMU8 28/05/2015 Call 1.550 0.125 0.125 0.000   0 0.125
AWCMV8 28/05/2015 Put 1.550 0.065 0.065 0.000   260 0.065
AWCN98 28/05/2015 Call 1.600 0.095 0.095 0.000   0 0.095
AWCNK8 28/05/2015 Put 1.600 0.090 0.090 0.000   1,250 0.090
AWCMK8 28/05/2015 Call 1.650 0.075 0.075 0.000   0 0.075
AWCML8 28/05/2015 Put 1.650 0.115 0.115 0.000   650 0.115
AWCMS8 28/05/2015 Call 1.700 0.055 0.055 0.000   0 0.055
AWCMT8 28/05/2015 Put 1.700 0.150 0.150 0.000   1,340 0.150
AWCNL8 28/05/2015 Call 1.750 0.040 0.040 0.000   4,078 0.040
AWCNM8 28/05/2015 Put 1.750 0.185 0.185 0.000   980 0.185
AWCN18 28/05/2015 Call 1.800 0.030 0.030 0.000   100 0.030
AWCN28 28/05/2015 Put 1.800 0.225 0.225 0.000   0 0.225
AWCMM8 28/05/2015 Call 1.850 0.020 0.020 0.000   0 0.020
AWCMN8 28/05/2015 Put 1.850 0.265 0.265 0.000   20 0.265
AWCMO8 28/05/2015 Call 1.900 0.015 0.015 0.000   550 0.015
AWCMP8 28/05/2015 Put 1.900 0.315 0.315 0.000   0 0.315
AWCNN8 28/05/2015 Call 1.950 0.010 0.010 0.000   50 0.010
AWCNO8 28/05/2015 Put 1.950 0.360 0.360 0.000   0 0.360
AWCN38 28/05/2015 Call 2.000 0.008 0.008 0.000   25 0.008
AWCN48 28/05/2015 Put 2.000 0.405 0.405 0.000   0 0.405
AWCMQ8 28/05/2015 Call 2.100 0.004 0.004 0.000   1,500 0.004
AWCMR8 28/05/2015 Put 2.100 0.505 0.505 0.000   0 0.505
AWCPL8 28/05/2015 Call 2.200 0.002 0.002 0.000   0 0.002
AWCPM8 28/05/2015 Put 2.200 0.600 0.600 0.000   0 0.600
AWCR28 28/05/2015 Call 2.300 0.001 0.001 0.000   0 0.001
AWCR38 28/05/2015 Put 2.300 0.700 0.700 0.000   0 0.700
AWCRL8 28/05/2015 Call 2.400 0.000 0.000 0.000   0 0.000
AWCRM8 28/05/2015 Put 2.400 0.800 0.800 0.000   0 0.800
AWCRZ8 28/05/2015 Call 2.500 0.000 0.000 0.000   0 0.000
AWCS18 28/05/2015 Put 2.500 0.900 0.900 0.000   0 0.900
AWCSQ8 28/05/2015 Call 2.600 0.000 0.000 0.000   0 0.000
AWCSR8 28/05/2015 Put 2.600 1.000 1.000 0.000   0 1.000
AWCUB8 28/05/2015 Call 2.700 0.000 0.000 0.000   0 0.000
AWCUC8 28/05/2015 Put 2.700 1.100 1.100 0.000   0 1.100
AWCUR8 28/05/2015 Call 2.800 0.000 0.000 0.000   0 0.000
AWCUS8 28/05/2015 Put 2.800 1.200 1.200 0.000   0 1.200
AWCBW8 25/06/2015 Call 0.010 1.600 1.600 0.000 150 5,101 1.600
AWCW48 25/06/2015 Call 0.400 1.200 1.200 0.000   0 1.200
AWCW58 25/06/2015 Put 0.400 0.000 0.000 0.000   0 0.000
AWCW68 25/06/2015 Call 0.600 1.005 1.005 0.000   500 1.005
AWCW78 25/06/2015 Put 0.600 0.000 0.000 0.000   0 0.000
AWCWA8 25/06/2015 Call 1.000 0.615 0.615 0.000   0 0.615
AWCWB8 25/06/2015 Put 1.000 0.004 0.004 0.000   0 0.004
AWCZY7 25/06/2015 Call 1.050 0.565 0.565 0.000   0 0.565
AWCB18 25/06/2015 Put 1.050 0.006 0.006 0.000   0 0.006
AWCVZ8 25/06/2015 Call 1.100 0.520 0.520 0.000   0 0.520
AWCW18 25/06/2015 Put 1.100 0.009 0.009 0.000   180 0.009
AWCB28 25/06/2015 Call 1.150 0.470 0.470 0.000   0 0.470
AWCB38 25/06/2015 Put 1.150 0.010 0.010 0.000   0 0.010
AWCWC8 25/06/2015 Call 1.200 0.425 0.425 0.000   0 0.425
AWCWD8 25/06/2015 Put 1.200 0.015 0.015 0.000   125 0.015
AWCZU7 25/06/2015 Call 1.250 0.380 0.380 0.000   0 0.380
AWCZV7 25/06/2015 Put 1.250 0.020 0.020 0.000   0 0.020
AWCCH9 25/06/2015 Call 1.300 0.335 0.335 0.000   0 0.335
AWCCI9 25/06/2015 Put 1.300 0.025 0.025 0.000   0 0.025
AWCB48 25/06/2015 Call 1.350 0.290 0.290 0.000   0 0.290
AWCB58 25/06/2015 Put 1.350 0.035 0.035 0.000   0 0.035
AWCEZ9 25/06/2015 Call 1.400 0.250 0.250 0.000   2,500 0.250
AWCF19 25/06/2015 Put 1.400 0.040 0.040 0.000   0 0.040
AWCZS7 25/06/2015 Call 1.450 0.215 0.215 0.000   248 0.215
AWCZT7 25/06/2015 Put 1.450 0.055 0.055 0.000   0 0.055
AWCLI9 25/06/2015 Call 1.500 0.180 0.180 0.000   1,000 0.180
AWCLJ9 25/06/2015 Put 1.500 0.065 0.065 0.000   10,735 0.065
AWCB68 25/06/2015 Call 1.550 0.145 0.145 0.000   138 0.145
AWCB78 25/06/2015 Put 1.550 0.085 0.085 0.000   50 0.085
AWCP99 25/06/2015 Call 1.600 0.120 0.120 0.000   1,150 0.120
AWCPK9 25/06/2015 Put 1.600 0.110 0.110 0.000   100 0.110
AWCX88 25/06/2015 Call 1.610 0.115 0.115 0.000   1,000 0.115
AWCX78 25/06/2015 Put 1.610 0.110 0.110 0.000   0 0.110
AWCZW7 25/06/2015 Call 1.650 0.095 0.095 0.000   620 0.095
AWCZX7 25/06/2015 Put 1.650 0.135 0.135 0.000   1,060 0.135
AWCX98 25/06/2015 Call 1.660 0.090 0.090 0.000   0 0.090
AWCXA8 25/06/2015 Put 1.660 0.140 0.140 0.000   0 0.140
AWCRI9 25/06/2015 Call 1.700 0.075 0.075 0.000   730 0.075
AWCRJ9 25/06/2015 Put 1.700 0.165 0.165 0.000   6,250 0.165
AWCXC8 25/06/2015 Call 1.710 0.070 0.070 0.000   100 0.070
AWCXB8 25/06/2015 Put 1.710 0.170 0.170 0.000   0 0.170
AWCBZ8 25/06/2015 Call 1.750 0.060 0.060 0.000   500 0.060
AWCC18 25/06/2015 Put 1.750 0.200 0.200 0.000   480 0.200
AWCXD8 25/06/2015 Call 1.760 0.055 0.055 0.000   0 0.055
AWCXF8 25/06/2015 Put 1.760 0.205 0.205 0.000   100 0.205
AWCUS7 25/06/2015 Call 1.800 0.045 0.045 0.000   0 0.045
AWCUT7 25/06/2015 Put 1.800 0.235 0.235 0.000 100 5,944 0.235
AWCXH8 25/06/2015 Call 1.810 0.045 0.045 0.000   0 0.045
AWCXG8 25/06/2015 Put 1.810 0.240 0.240 0.000   0 0.240
AWCCF8 25/06/2015 Call 1.850 0.035 0.035 0.000   460 0.035
AWCCG8 25/06/2015 Put 1.850 0.275 0.275 0.000   1,950 0.275
AWCXI8 25/06/2015 Call 1.860 0.035 0.035 0.000   400 0.035
AWCXJ8 25/06/2015 Put 1.860 0.285 0.285 0.000   0 0.285
AWCXY7 25/06/2015 Call 1.900 0.030 0.030 0.000   1,606 0.030
AWCXZ7 25/06/2015 Put 1.900 0.320 0.320 0.000   120 0.320
AWCXL8 25/06/2015 Call 1.910 0.025 0.025 0.000   0 0.025
AWCXK8 25/06/2015 Put 1.910 0.325 0.325 0.000   0 0.325
AWCEQ8 25/06/2015 Call 1.950 0.025 0.025 0.000   1,000 0.025
AWCER8 25/06/2015 Put 1.950 0.365 0.365 0.000   860 0.365
AWCXR8 25/06/2015 Call 1.960 0.020 0.020 0.000   0 0.020
AWCXQ8 25/06/2015 Put 1.960 0.370 0.370 0.000   0 0.370
AWCIF8 25/06/2015 Call 2.000 0.020 0.020 0.020 600 5,080 0.020
AWCIG8 25/06/2015 Put 2.000 0.410 0.410 0.000 50 1,960 0.410
AWCXM8 25/06/2015 Call 2.010 0.020 0.020 0.000   0 0.020
AWCXN8 25/06/2015 Put 2.010 0.415 0.415 0.000   0 0.415
AWCJ68 25/06/2015 Call 2.100 0.010 0.010 0.000   580 0.010
AWCJ78 25/06/2015 Put 2.100 0.505 0.505 0.000   0 0.505
AWCXP8 25/06/2015 Call 2.110 0.010 0.010 0.000   0 0.010
AWCXO8 25/06/2015 Put 2.110 0.510 0.510 0.000   0 0.510
AWCJO8 25/06/2015 Call 2.200 0.008 0.008 0.000   150 0.008
AWCJP8 25/06/2015 Put 2.200 0.600 0.600 0.000   0 0.600
AWCMG8 25/06/2015 Call 2.300 0.005 0.005 0.000   150 0.005
AWCMH8 25/06/2015 Put 2.300 0.700 0.700 0.000   0 0.700
AWCRN8 25/06/2015 Call 2.400 0.003 0.003 0.000   0 0.003
AWCRO8 25/06/2015 Put 2.400 0.800 0.800 0.000   0 0.800
AWCK48 25/06/2015 Call 2.410 0.003 0.003 0.000   0 0.003
AWCK38 25/06/2015 Put 2.410 0.800 0.800 0.000   2,205 0.800
AWCS28 25/06/2015 Call 2.500 0.002 0.002 0.000   2,000 0.002
AWCS38 25/06/2015 Put 2.500 0.900 0.900 0.000   0 0.900
AWCSS8 25/06/2015 Call 2.600 0.001 0.001 0.000   0 0.001
AWCST8 25/06/2015 Put 2.600 1.000 1.000 0.000   0 1.000
AWCUD8 25/06/2015 Call 2.700 0.001 0.001 0.000   0 0.001
AWCUE8 25/06/2015 Put 2.700 1.100 1.100 0.000   0 1.100
AWCUT8 25/06/2015 Call 2.800 0.000 0.000 0.000   0 0.000
AWCUU8 25/06/2015 Put 2.800 1.200 1.200 0.000   0 1.200
AWCG88 25/06/2015 Call 3.010 0.000 0.000 0.000   0 0.000
AWCG78 25/06/2015 Put 3.010 1.395 1.395 0.000   2,880 1.395
AWCU48 30/07/2015 Call 0.010 1.600 1.600 0.000   0 1.600
AWCYF8 30/07/2015 Call 1.250            
AWCYG8 30/07/2015 Put 1.250            
AWCXS8 30/07/2015 Call 1.300 0.350 0.350 0.000   0 0.350
AWCXT8 30/07/2015 Put 1.300 0.030 0.030 0.000   0 0.030
AWCX38 30/07/2015 Call 1.350 0.310 0.310 0.000   0 0.310
AWCX48 30/07/2015 Put 1.350 0.040 0.040 0.000   0 0.040
AWCWM8 30/07/2015 Call 1.400 0.270 0.270 0.000   0 0.270
AWCWN8 30/07/2015 Put 1.400 0.055 0.055 0.000   0 0.055
AWCV48 30/07/2015 Call 1.450 0.235 0.235 0.000   0 0.235
AWCV58 30/07/2015 Put 1.450 0.070 0.070 0.000   0 0.070
AWCV68 30/07/2015 Call 1.500 0.200 0.200 0.000   0 0.200
AWCV78 30/07/2015 Put 1.500 0.090 0.090 0.000   2,050 0.090
AWCV28 30/07/2015 Call 1.550 0.170 0.170 0.000   0 0.170
AWCV38 30/07/2015 Put 1.550 0.105 0.105 0.000   0 0.105
AWCTF8 30/07/2015 Call 1.600 0.140 0.140 0.000   200 0.140
AWCTG8 30/07/2015 Put 1.600 0.130 0.130 0.000   0 0.130
AWCTR8 30/07/2015 Call 1.650 0.115 0.115 0.000   0 0.115
AWCTS8 30/07/2015 Put 1.650 0.155 0.155 0.000   0 0.155
AWCU28 30/07/2015 Call 1.700 0.095 0.095 0.000   0 0.095
AWCU38 30/07/2015 Put 1.700 0.185 0.185 0.000   0 0.185
AWCT98 30/07/2015 Call 1.750 0.075 0.075 0.000   235 0.075
AWCTA8 30/07/2015 Put 1.750 0.215 0.215 0.000   0 0.215
AWCTJ8 30/07/2015 Call 1.800 0.060 0.060 0.000   0 0.060
AWCTK8 30/07/2015 Put 1.800 0.250 0.250 0.000   66 0.250
AWCTP8 30/07/2015 Call 1.850 0.050 0.050 0.000   0 0.050
AWCTQ8 30/07/2015 Put 1.850 0.290 0.290 0.000   0 0.290
AWCTX8 30/07/2015 Call 1.900 0.040 0.040 0.000   0 0.040
AWCTY8 30/07/2015 Put 1.900 0.330 0.330 0.000   0 0.330
AWCTB8 30/07/2015 Call 1.950 0.030 0.030 0.000   0 0.030
AWCTC8 30/07/2015 Put 1.950 0.375 0.375 0.000   0 0.375
AWCTH8 30/07/2015 Call 2.000 0.025 0.025 0.000   0 0.025
AWCTI8 30/07/2015 Put 2.000 0.420 0.420 0.000   0 0.420
AWCTV8 30/07/2015 Call 2.100 0.020 0.020 0.000   0 0.020
AWCTW8 30/07/2015 Put 2.100 0.510 0.510 0.000   0 0.510
AWCTL8 30/07/2015 Call 2.200 0.010 0.010 0.000   0 0.010
AWCTM8 30/07/2015 Put 2.200 0.605 0.605 0.000   0 0.605
AWCTT8 30/07/2015 Call 2.300 0.008 0.008 0.000   0 0.008
AWCTU8 30/07/2015 Put 2.300 0.700 0.700 0.000   0 0.700
AWCTD8 30/07/2015 Call 2.400 0.005 0.005 0.000   0 0.005
AWCTE8 30/07/2015 Put 2.400 0.800 0.800 0.000   0 0.800
AWCTZ8 30/07/2015 Call 2.500 0.004 0.004 0.000   0 0.004
AWCU18 30/07/2015 Put 2.500 0.900 0.900 0.000   0 0.900
AWCTN8 30/07/2015 Call 2.600 0.002 0.002 0.000   0 0.002
AWCTO8 30/07/2015 Put 2.600 1.000 1.000 0.000   0 1.000
AWCUF8 30/07/2015 Call 2.700 0.002 0.002 0.000   0 0.002
AWCUG8 30/07/2015 Put 2.700 1.100 1.100 0.000   0 1.100
AWCUV8 30/07/2015 Call 2.800 0.001 0.001 0.000   0 0.001
AWCUW8 30/07/2015 Put 2.800 1.200 1.200 0.000   0 1.200
AWCWJ8 27/08/2015 Call 0.010 1.605 1.605 0.000   0 1.605
AWCYH8 27/08/2015 Call 1.250            
AWCYI8 27/08/2015 Put 1.250            
AWCXU8 27/08/2015 Call 1.300 0.365 0.365 0.000   0 0.365
AWCXV8 27/08/2015 Put 1.300 0.050 0.050 0.000   0 0.050
AWCX58 27/08/2015 Call 1.350 0.320 0.320 0.000   0 0.320
AWCX68 27/08/2015 Put 1.350 0.060 0.060 0.000   0 0.060
AWCWO8 27/08/2015 Call 1.400 0.285 0.285 0.000   0 0.285
AWCWP8 27/08/2015 Put 1.400 0.075 0.075 0.000   0 0.075
AWCWK8 27/08/2015 Call 1.450 0.245 0.245 0.000   0 0.245
AWCWL8 27/08/2015 Put 1.450 0.090 0.090 0.000   200 0.090
AWCVC8 27/08/2015 Call 1.500 0.215 0.215 0.000   0 0.215
AWCVD8 27/08/2015 Put 1.500 0.110 0.110 0.000   150 0.110
AWCVS8 27/08/2015 Call 1.550 0.185 0.185 0.000   0 0.185
AWCVT8 27/08/2015 Put 1.550 0.130 0.130 0.000   0 0.130
AWCVQ8 27/08/2015 Call 1.600 0.155 0.155 0.000   0 0.155
AWCVR8 27/08/2015 Put 1.600 0.150 0.150 0.000   0 0.150
AWCVA8 27/08/2015 Call 1.650 0.130 0.130 0.000   0 0.130
AWCVB8 27/08/2015 Put 1.650 0.180 0.180 0.000   0 0.180
AWCVW8 27/08/2015 Call 1.700 0.110 0.110 0.000   0 0.110
AWCVX8 27/08/2015 Put 1.700 0.210 0.210 0.000   0 0.210
AWCVM8 27/08/2015 Call 1.750 0.090 0.090 0.000   0 0.090
AWCVN8 27/08/2015 Put 1.750 0.240 0.240 0.000   0 0.240
AWCVK8 27/08/2015 Call 1.800 0.075 0.075 0.000   0 0.075
AWCVL8 27/08/2015 Put 1.800 0.275 0.275 0.000   65 0.275
AWCV88 27/08/2015 Call 1.850 0.060 0.060 0.000   0 0.060
AWCV98 27/08/2015 Put 1.850 0.315 0.315 0.000   0 0.315
AWCVY8 27/08/2015 Call 1.900 0.050 0.050 0.000   0 0.050
AWCWG8 27/08/2015 Put 1.900 0.355 0.355 0.000   0 0.355
AWCVO8 27/08/2015 Call 1.950 0.045 0.045 0.000   0 0.045
AWCVP8 27/08/2015 Put 1.950 0.395 0.395 0.000   0 0.395
AWCVI8 27/08/2015 Call 2.000 0.035 0.035 0.000   0 0.035
AWCVJ8 27/08/2015 Put 2.000 0.435 0.435 0.000   0 0.435
AWCWH8 27/08/2015 Call 2.100 0.025 0.025 0.000   0 0.025
AWCWI8 27/08/2015 Put 2.100 0.525 0.525 0.000   0 0.525
AWCVG8 27/08/2015 Call 2.200 0.015 0.015 0.000   0 0.015
AWCVH8 27/08/2015 Put 2.200 0.615 0.615 0.000   0 0.615
AWCVU8 27/08/2015 Call 2.300 0.010 0.010 0.000   0 0.010
AWCVV8 27/08/2015 Put 2.300 0.705 0.705 0.000   0 0.705
AWCVE8 27/08/2015 Call 2.400 0.007 0.007 0.000   0 0.007
AWCVF8 27/08/2015 Put 2.400 0.805 0.805 0.000   0 0.805
AWCK58 24/09/2015 Call 0.010 1.600 1.600 0.000   0 1.600
AWCGK7 24/09/2015 Call 0.700 0.915 0.915 0.000   0 0.915
AWCGL7 24/09/2015 Put 0.700 0.004 0.004 0.000   0 0.004
AWCG27 24/09/2015 Call 0.800 0.820 0.820 0.000   0 0.820
AWCG37 24/09/2015 Put 0.800 0.008 0.008 0.000   0 0.008
AWCFV7 24/09/2015 Call 0.900 0.725 0.725 0.000   0 0.725
AWCFW7 24/09/2015 Put 0.900 0.015 0.015 0.000   0 0.015
AWCG67 24/09/2015 Call 1.000 0.630 0.630 0.000   0 0.630
AWCG77 24/09/2015 Put 1.000 0.025 0.025 0.000   0 0.025
AWCFX7 24/09/2015 Call 1.100 0.535 0.535 0.000   0 0.535
AWCFY7 24/09/2015 Put 1.100 0.035 0.035 0.000   0 0.035
AWCG47 24/09/2015 Call 1.200 0.445 0.445 0.000   0 0.445
AWCG57 24/09/2015 Put 1.200 0.045 0.045 0.000   115 0.045
AWCKS8 24/09/2015 Call 1.250 0.400 0.400 0.000   0 0.400
AWCKT8 24/09/2015 Put 1.250 0.050 0.050 0.000   0 0.050
AWCFT7 24/09/2015 Call 1.300 0.360 0.360 0.000   0 0.360
AWCFU7 24/09/2015 Put 1.300 0.060 0.060 0.000   0 0.060
AWCKQ8 24/09/2015 Call 1.350 0.320 0.320 0.000   0 0.320
AWCKR8 24/09/2015 Put 1.350 0.070 0.070 0.000   0 0.070
AWCG87 24/09/2015 Call 1.400 0.285 0.285 0.000   0 0.285
AWCG97 24/09/2015 Put 1.400 0.085 0.085 0.000   4,000 0.085
AWCKE8 24/09/2015 Call 1.450 0.250 0.250 0.000   0 0.250
AWCKF8 24/09/2015 Put 1.450 0.100 0.100 0.000   0 0.100
AWCI27 24/09/2015 Call 1.500 0.220 0.220 0.000   0 0.220
AWCI37 24/09/2015 Put 1.500 0.115 0.115 0.000   1,000 0.115
AWCK88 24/09/2015 Call 1.550 0.190 0.190 0.000   0 0.190
AWCK98 24/09/2015 Put 1.550 0.140 0.140 0.000   0 0.140
AWCMZ7 24/09/2015 Call 1.600 0.160 0.160 0.000   0 0.160
AWCN17 24/09/2015 Put 1.600 0.165 0.165 0.000   170 0.165
AWCKG8 24/09/2015 Call 1.650 0.135 0.135 0.000   0 0.135
AWCKH8 24/09/2015 Put 1.650 0.195 0.195 0.000   66 0.195
AWCPX7 24/09/2015 Call 1.700 0.115 0.115 0.000   0 0.115
AWCPY7 24/09/2015 Put 1.700 0.225 0.225 0.000   0 0.225
AWCKC8 24/09/2015 Call 1.750 0.100 0.100 0.000   0 0.100
AWCKD8 24/09/2015 Put 1.750 0.260 0.260 0.000   1,000 0.260
AWCUU7 24/09/2015 Call 1.800 0.085 0.085 0.000   300 0.085
AWCUV7 24/09/2015 Put 1.800 0.295 0.295 0.000   300 0.295
AWCKI8 24/09/2015 Call 1.850 0.070 0.070 0.000   1,370 0.070
AWCKJ8 24/09/2015 Put 1.850 0.330 0.330 0.000   370 0.330
AWCY17 24/09/2015 Call 1.900 0.060 0.060 0.000   150 0.060
AWCY27 24/09/2015 Put 1.900 0.370 0.370 0.000   377 0.370
AWCKA8 24/09/2015 Call 1.950 0.050 0.050 0.000   1,000 0.050
AWCKB8 24/09/2015 Put 1.950 0.405 0.405 0.000   0 0.405
AWCCT8 24/09/2015 Call 2.000 0.045 0.045 0.000   2,370 0.045
AWCCU8 24/09/2015 Put 2.000 0.445 0.445 0.000   0 0.445
AWCWQ8 24/09/2015 Call 2.010 0.040 0.040 0.000   0 0.040
AWCWR8 24/09/2015 Put 2.010 0.450 0.450 0.000   50 0.450
AWCK68 24/09/2015 Call 2.100 0.030 0.030 0.000   444 0.030
AWCK78 24/09/2015 Put 2.100 0.530 0.530 0.000   0 0.530
AWCWT8 24/09/2015 Call 2.110 0.030 0.030 0.000   0 0.030
AWCWS8 24/09/2015 Put 2.110 0.535 0.535 0.000   1,000 0.535
AWCIH8 24/09/2015 Call 2.200 0.020 0.020 0.000   370 0.020
AWCII8 24/09/2015 Put 2.200 0.615 0.615 0.000   0 0.615
AWCWU8 24/09/2015 Call 2.210 0.020 0.020 0.000   0 0.020
AWCWV8 24/09/2015 Put 2.210 0.620 0.620 0.000   0 0.620
AWCMI8 24/09/2015 Call 2.300 0.015 0.015 0.000   0 0.015
AWCMJ8 24/09/2015 Put 2.300 0.705 0.705 0.000   0 0.705
AWCJQ8 24/09/2015 Call 2.400 0.010 0.010 0.000   0 0.010
AWCJR8 24/09/2015 Put 2.400 0.800 0.800 0.000   0 0.800
AWCS48 24/09/2015 Call 2.500 0.007 0.007 0.000   0 0.007
AWCS58 24/09/2015 Put 2.500 0.900 0.900 0.000   0 0.900
AWCSU8 24/09/2015 Call 2.600 0.005 0.005 0.000   0 0.005
AWCSV8 24/09/2015 Put 2.600 1.000 1.000 0.000   0 1.000
AWCUH8 24/09/2015 Call 2.700 0.003 0.003 0.000   0 0.003
AWCUI8 24/09/2015 Put 2.700 1.100 1.100 0.000   0 1.100
AWCUX8 24/09/2015 Call 2.800 0.002 0.002 0.000   0 0.002
AWCUY8 24/09/2015 Put 2.800 1.200 1.200 0.000   0 1.200
AWCR18 17/12/2015 Call 0.010 1.605 1.605 0.000 1,000 4,700 1.605
AWCKC9 17/12/2015 Call 0.700 0.910 0.910 0.000   0 0.910
AWCKD9 17/12/2015 Put 0.700 0.005 0.005 0.000   0 0.005
AWCJV9 17/12/2015 Call 0.800 0.810 0.810 0.000   0 0.810
AWCJW9 17/12/2015 Put 0.800 0.010 0.010 0.000   0 0.010
AWCK49 17/12/2015 Call 0.900 0.715 0.715 0.000   0 0.715
AWCK59 17/12/2015 Put 0.900 0.020 0.020 0.000   0 0.020
AWCJZ9 17/12/2015 Call 1.000 0.625 0.625 0.000   0 0.625
AWCK19 17/12/2015 Put 1.000 0.030 0.030 0.000   0 0.030
AWCK69 17/12/2015 Call 1.100 0.535 0.535 0.000   0 0.535
AWCK79 17/12/2015 Put 1.100 0.040 0.040 0.000   0 0.040
AWCJX9 17/12/2015 Call 1.200 0.455 0.455 0.000   0 0.455
AWCJY9 17/12/2015 Put 1.200 0.060 0.060 0.000   0 0.060
AWCYJ8 17/12/2015 Call 1.250            
AWCYK8 17/12/2015 Put 1.250            
AWCK89 17/12/2015 Call 1.300 0.380 0.380 0.000   0 0.380
AWCK99 17/12/2015 Put 1.300 0.080 0.080 0.000   0 0.080
AWCQ28 17/12/2015 Call 1.350 0.340 0.340 0.000   0 0.340
AWCQ38 17/12/2015 Put 1.350 0.095 0.095 0.000   0 0.095
AWCKV9 17/12/2015 Call 1.400 0.305 0.305 0.000   0 0.305
AWCKW9 17/12/2015 Put 1.400 0.110 0.110 0.000   0 0.110
AWCPR8 17/12/2015 Call 1.450 0.275 0.275 0.000   210 0.275
AWCPS8 17/12/2015 Put 1.450 0.130 0.130 0.000   0 0.130
AWCLK9 17/12/2015 Call 1.500 0.245 0.245 0.000   2,500 0.245
AWCLL9 17/12/2015 Put 1.500 0.145 0.145 0.000   0 0.145
AWCPX8 17/12/2015 Call 1.550 0.215 0.215 0.000   0 0.215
AWCPY8 17/12/2015 Put 1.550 0.170 0.170 0.000   1,000 0.170
AWCPL9 17/12/2015 Call 1.600 0.190 0.190 0.000   0 0.190
AWCPM9 17/12/2015 Put 1.600 0.195 0.195 0.000   0 0.195
AWCPT8 17/12/2015 Call 1.650 0.170 0.170 0.000   0 0.170
AWCPU8 17/12/2015 Put 1.650 0.220 0.220 0.000   0 0.220
AWCRK9 17/12/2015 Call 1.700 0.150 0.150 0.000   0 0.150
AWCRL9 17/12/2015 Put 1.700 0.250 0.250 0.000   350 0.250
AWCQ48 17/12/2015 Call 1.750 0.130 0.130 0.000   0 0.130
AWCQ58 17/12/2015 Put 1.750 0.280 0.280 0.000   0 0.280
AWCUW7 17/12/2015 Call 1.800 0.115 0.115 0.000   0 0.115
AWCUX7 17/12/2015 Put 1.800 0.315 0.315 0.000 100 230 0.315
AWCPV8 17/12/2015 Call 1.850 0.100 0.100 0.000   370 0.100
AWCPW8 17/12/2015 Put 1.850 0.350 0.350 0.255 1,100 5,485 0.350
AWCY37 17/12/2015 Call 1.900 0.090 0.090 0.000   0 0.090
AWCY47 17/12/2015 Put 1.900 0.385 0.385 0.000   405 0.385
AWCPZ8 17/12/2015 Call 1.950 0.075 0.075 0.000   0 0.075
AWCQ18 17/12/2015 Put 1.950 0.425 0.425 0.000   0 0.425
AWCCV8 17/12/2015 Call 2.000 0.065 0.065 0.000   2,100 0.065
AWCCW8 17/12/2015 Put 2.000 0.465 0.465 0.000   0 0.465
AWCWW8 17/12/2015 Call 2.010 0.065 0.065 0.000   0 0.065
AWCWX8 17/12/2015 Put 2.010 0.470 0.470 0.000   250 0.470
AWCPP8 17/12/2015 Call 2.100 0.055 0.055 0.000   140 0.055
AWCPQ8 17/12/2015 Put 2.100 0.550 0.550 0.000   0 0.550
AWCWZ8 17/12/2015 Call 2.110 0.050 0.050 0.000   0 0.050
AWCWY8 17/12/2015 Put 2.110 0.550 0.550 0.000   0 0.550
AWCIJ8 17/12/2015 Call 2.200 0.040 0.040 0.000   0 0.040
AWCIK8 17/12/2015 Put 2.200 0.640 0.640 0.000   0 0.640
AWCX18 17/12/2015 Call 2.210 0.040 0.040 0.000   0 0.040
AWCX28 17/12/2015 Put 2.210 0.640 0.640 0.000   0 0.640
AWCR48 17/12/2015 Call 2.300 0.030 0.030 0.000   0 0.030
AWCR58 17/12/2015 Put 2.300 0.730 0.730 0.000   0 0.730
AWCJS8 17/12/2015 Call 2.400 0.025 0.025 0.000   0 0.025
AWCJT8 17/12/2015 Put 2.400 0.825 0.825 0.000   0 0.825
AWCS68 17/12/2015 Call 2.500 0.020 0.020 0.000   0 0.020
AWCS78 17/12/2015 Put 2.500 0.925 0.925 0.000   0 0.925
AWCSW8 17/12/2015 Call 2.600 0.015 0.015 0.000   0 0.015
AWCSX8 17/12/2015 Put 2.600 1.020 1.020 0.000   0 1.020
AWCUJ8 17/12/2015 Call 2.700 0.010 0.010 0.000   0 0.010
AWCUK8 17/12/2015 Put 2.700 1.115 1.115 0.000   0 1.115
AWCUZ8 17/12/2015 Call 2.800 0.009 0.009 0.000   0 0.009
AWCV18 17/12/2015 Put 2.800 1.210 1.210 0.000   0 1.210
AWCRP8 17/12/2015 Call 3.010 0.005 0.005 0.000   0 0.005
AWCRQ8 17/12/2015 Put 3.010 1.390 1.390 0.000   1,580 1.390
AWCYC8 23/03/2016 Call 0.010 1.585 1.585 0.000   0 1.585
AWCU77 23/03/2016 Call 0.700 0.910 0.910 0.000   0 0.910
AWCU87 23/03/2016 Put 0.700 0.010 0.010 0.000   0 0.010
AWCTY7 23/03/2016 Call 0.800 0.815 0.815 0.000   0 0.815
AWCTZ7 23/03/2016 Put 0.800 0.020 0.020 0.000   0 0.020
AWCUF7 23/03/2016 Call 0.900 0.720 0.720 0.000   0 0.720
AWCUG7 23/03/2016 Put 0.900 0.030 0.030 0.000   0 0.030
AWCU37 23/03/2016 Call 1.000 0.630 0.630 0.000   0 0.630
AWCU47 23/03/2016 Put 1.000 0.040 0.040 0.000   0 0.040
AWCUD7 23/03/2016 Call 1.100 0.550 0.550 0.000   500 0.550
AWCUE7 23/03/2016 Put 1.100 0.060 0.060 0.000   0 0.060
AWCU57 23/03/2016 Call 1.200 0.470 0.470 0.000   0 0.470
AWCU67 23/03/2016 Put 1.200 0.080 0.080 0.000   0 0.080
AWCYL8 23/03/2016 Call 1.250            
AWCYM8 23/03/2016 Put 1.250            
AWCUB7 23/03/2016 Call 1.300 0.395 0.395 0.000   0 0.395
AWCUC7 23/03/2016 Put 1.300 0.110 0.110 0.000   0 0.110
AWCY48 23/03/2016 Call 1.350 0.360 0.360 0.000   0 0.360
AWCY58 23/03/2016 Put 1.350 0.125 0.125 0.000   0 0.125
AWCU17 23/03/2016 Call 1.400 0.325 0.325 0.000   0 0.325
AWCU27 23/03/2016 Put 1.400 0.140 0.140 0.000   0 0.140
AWCY88 23/03/2016 Call 1.450 0.290 0.290 0.000   0 0.290
AWCY98 23/03/2016 Put 1.450 0.160 0.160 0.000   0 0.160
AWCU97 23/03/2016 Call 1.500 0.265 0.265 0.000   0 0.265
AWCUA7 23/03/2016 Put 1.500 0.180 0.180 0.000   0 0.180
AWCXW8 23/03/2016 Call 1.550 0.235 0.235 0.000   0 0.235
AWCXY8 23/03/2016 Put 1.550 0.205 0.205 0.000   0 0.205
AWCUK7 23/03/2016 Call 1.600 0.210 0.210 0.000   0 0.210
AWCUL7 23/03/2016 Put 1.600 0.230 0.230 0.000   60 0.230
AWCY68 23/03/2016 Call 1.650 0.190 0.190 0.000   0 0.190
AWCY78 23/03/2016 Put 1.650 0.255 0.255 0.000   0 0.255
AWCUM7 23/03/2016 Call 1.700 0.170 0.170 0.000   700 0.170
AWCUN7 23/03/2016 Put 1.700 0.285 0.285 0.000   0 0.285
AWCY28 23/03/2016 Call 1.750 0.155 0.155 0.000   0 0.155
AWCY38 23/03/2016 Put 1.750 0.320 0.320 0.000   0 0.320
AWCUY7 23/03/2016 Call 1.800 0.135 0.135 0.000   0 0.135
AWCUZ7 23/03/2016 Put 1.800 0.350 0.350 0.000   0 0.350
AWCYA8 23/03/2016 Call 1.850 0.125 0.125 0.000   0 0.125
AWCYB8 23/03/2016 Put 1.850 0.385 0.385 0.000   0 0.385
AWCY57 23/03/2016 Call 1.900 0.110 0.110 0.000   0 0.110
AWCY67 23/03/2016 Put 1.900 0.425 0.425 0.000   40 0.425
AWCXZ8 23/03/2016 Call 1.950 0.095 0.095 0.000   0 0.095
AWCY18 23/03/2016 Put 1.950 0.460 0.460 0.000   0 0.460
AWCKK8 23/03/2016 Call 2.000 0.085 0.085 0.000   0 0.085
AWCKL8 23/03/2016 Put 2.000 0.495 0.495 0.000   0 0.495
AWCKO8 23/03/2016 Call 2.200 0.050 0.050 0.000   0 0.050
AWCKP8 23/03/2016 Put 2.200 0.655 0.655 0.000   0 0.655
AWCKM8 23/03/2016 Call 2.400 0.030 0.030 0.000   0 0.030
AWCKN8 23/03/2016 Put 2.400 0.830 0.830 0.000   0 0.830
AWCS88 23/03/2016 Call 2.600 0.020 0.020 0.000   0 0.020
AWCS98 23/03/2016 Put 2.600 1.010 1.010 0.000   0 1.010
AWCSY8 23/03/2016 Call 2.800 0.010 0.010 0.000   0 0.010
AWCSZ8 23/03/2016 Put 2.800 1.200 1.200 0.000   0 1.200
AWCB97 23/06/2016 Call 0.700 0.905 0.905 0.000   0 0.905
AWCBF7 23/06/2016 Put 0.700 0.003 0.003 0.000   0 0.003
AWCZX9 23/06/2016 Call 0.800 0.810 0.810 0.000   0 0.810
AWCZY9 23/06/2016 Put 0.800 0.007 0.007 0.000   0 0.007
AWCB77 23/06/2016 Call 0.900 0.720 0.720 0.000   0 0.720
AWCB87 23/06/2016 Put 0.900 0.015 0.015 0.000   0 0.015
AWCB17 23/06/2016 Call 1.000 0.630 0.630 0.000   0 0.630
AWCB27 23/06/2016 Put 1.000 0.030 0.030 0.000   0 0.030
AWCB57 23/06/2016 Call 1.100 0.550 0.550 0.000   0 0.550
AWCB67 23/06/2016 Put 1.100 0.050 0.050 0.000   0 0.050
AWCZR9 23/06/2016 Call 1.200 0.480 0.480 0.000   0 0.480
AWCZS9 23/06/2016 Put 1.200 0.075 0.075 0.000   0 0.075
AWCB37 23/06/2016 Call 1.300 0.415 0.415 0.000   0 0.415
AWCB47 23/06/2016 Put 1.300 0.105 0.105 0.000   0 0.105
AWCZT9 23/06/2016 Call 1.400 0.355 0.355 0.000   0 0.355
AWCZU9 23/06/2016 Put 1.400 0.150 0.150 0.000   0 0.150
AWCBH7 23/06/2016 Call 1.500 0.300 0.300 0.000   0 0.300
AWCBI7 23/06/2016 Put 1.500 0.195 0.195 0.000   0 0.195
AWCN27 23/06/2016 Call 1.600 0.255 0.255 0.000   1,400 0.255
AWCN37 23/06/2016 Put 1.600 0.250 0.250 0.000   0 0.250
AWCPZ7 23/06/2016 Call 1.700 0.215 0.215 0.000   400 0.215
AWCQ17 23/06/2016 Put 1.700 0.310 0.310 0.000   0 0.310
AWCV17 23/06/2016 Call 1.800 0.180 0.180 0.000   0 0.180
AWCV27 23/06/2016 Put 1.800 0.375 0.375 0.000   0 0.375
AWCY77 23/06/2016 Call 1.900 0.150 0.150 0.000   1,000 0.150
AWCY87 23/06/2016 Put 1.900 0.445 0.445 0.000   0 0.445
AWCCX8 23/06/2016 Call 2.000 0.125 0.125 0.000   0 0.125
AWCCY8 23/06/2016 Put 2.000 0.520 0.520 0.000   0 0.520
AWCIL8 23/06/2016 Call 2.200 0.090 0.090 0.000   0 0.090
AWCIM8 23/06/2016 Put 2.200 0.680 0.680 0.000   0 0.680
AWCJU8 23/06/2016 Call 2.400 0.060 0.060 0.000   0 0.060
AWCJV8 23/06/2016 Put 2.400 0.850 0.850 0.000   0 0.850
AWCSA8 23/06/2016 Call 2.600 0.045 0.045 0.000   0 0.045
AWCSB8 23/06/2016 Put 2.600 1.025 1.025 0.000   0 1.025
AWCT18 23/06/2016 Call 2.800 0.030 0.030 0.000   0 0.030
AWCT28 23/06/2016 Put 2.800 1.210 1.210 0.000   0 1.210
AWCLZ7 22/12/2016 Call 0.700 0.905 0.905 0.000   0 0.905
AWCM17 22/12/2016 Put 0.700 0.007 0.007 0.000   0 0.007
AWCLU7 22/12/2016 Call 0.800 0.810 0.810 0.000   0 0.810
AWCLW7 22/12/2016 Put 0.800 0.015 0.015 0.000   0 0.015
AWCM27 22/12/2016 Call 0.900 0.715 0.715 0.000   0 0.715
AWCM37 22/12/2016 Put 0.900 0.025 0.025 0.000   0 0.025
AWCLX7 22/12/2016 Call 1.000 0.630 0.630 0.000   0 0.630
AWCLY7 22/12/2016 Put 1.000 0.045 0.045 0.000   0 0.045
AWCLS7 22/12/2016 Call 1.100 0.550 0.550 0.000   217 0.550
AWCLT7 22/12/2016 Put 1.100 0.070 0.070 0.000   217 0.070
AWCM47 22/12/2016 Call 1.200 0.480 0.480 0.000   0 0.480
AWCM57 22/12/2016 Put 1.200 0.100 0.100 0.000   0 0.100
AWCLQ7 22/12/2016 Call 1.300 0.415 0.415 0.000   1,160 0.415
AWCLR7 22/12/2016 Put 1.300 0.140 0.140 0.000   1,640 0.140
AWCM67 22/12/2016 Call 1.400 0.355 0.355 0.000   0 0.355
AWCM77 22/12/2016 Put 1.400 0.180 0.180 0.000   0 0.180
AWCM97 22/12/2016 Call 1.500 0.310 0.310 0.000   350 0.310
AWCMA7 22/12/2016 Put 1.500 0.230 0.230 0.000   0 0.230
AWCN47 22/12/2016 Call 1.600 0.265 0.265 0.000   0 0.265
AWCN57 22/12/2016 Put 1.600 0.285 0.285 0.000   0 0.285
AWCQ27 22/12/2016 Call 1.700 0.230 0.230 0.000   0 0.230
AWCQ37 22/12/2016 Put 1.700 0.345 0.345 0.000   0 0.345
AWCV37 22/12/2016 Call 1.800 0.195 0.195 0.000   0 0.195
AWCV47 22/12/2016 Put 1.800 0.415 0.415 0.000   0 0.415
AWCY97 22/12/2016 Call 1.900 0.170 0.170 0.000   0 0.170
AWCYA7 22/12/2016 Put 1.900 0.480 0.480 0.000   0 0.480
AWCCZ8 22/12/2016 Call 2.000 0.145 0.145 0.000   6 0.145
AWCD18 22/12/2016 Put 2.000 0.555 0.555 0.000   0 0.555
AWCIN8 22/12/2016 Call 2.200 0.110 0.110 0.000   0 0.110
AWCIO8 22/12/2016 Put 2.200 0.710 0.710 0.000   0 0.710
AWCJW8 22/12/2016 Call 2.400 0.080 0.080 0.000   0 0.080
AWCJX8 22/12/2016 Put 2.400 0.875 0.875 0.000   0 0.875
AWCSC8 22/12/2016 Call 2.600 0.060 0.060 0.000   0 0.060
AWCSD8 22/12/2016 Put 2.600 1.050 1.050 0.000   0 1.050
AWCT38 22/12/2016 Call 2.800 0.045 0.045 0.000   0 0.045
AWCT48 22/12/2016 Put 2.800 1.230 1.230 0.000   0 1.230
AWCBO8 29/06/2017 Call 0.900 0.720 0.720 0.000   0 0.720
AWCBP8 29/06/2017 Put 0.900 0.050 0.050 0.000   0 0.050
AWCBJ8 29/06/2017 Call 1.000 0.635 0.635 0.000   0 0.635
AWCBK8 29/06/2017 Put 1.000 0.070 0.070 0.000   150 0.070
AWCBU8 29/06/2017 Call 1.100 0.560 0.560 0.000   0 0.560
AWCBV8 29/06/2017 Put 1.100 0.105 0.105 0.000   0 0.105
AWCBH8 29/06/2017 Call 1.200 0.495 0.495 0.000   0 0.495
AWCBI8 29/06/2017 Put 1.200 0.140 0.140 0.000   225 0.140
AWCBS8 29/06/2017 Call 1.300 0.435 0.435 0.000   0 0.435
AWCBT8 29/06/2017 Put 1.300 0.180 0.180 0.000   260 0.180
AWCB88 29/06/2017 Call 1.400 0.380 0.380 0.000   0 0.380
AWCB98 29/06/2017 Put 1.400 0.230 0.230 0.000   0 0.230
AWCBQ8 29/06/2017 Call 1.500 0.330 0.330 0.000   0 0.330
AWCBR8 29/06/2017 Put 1.500 0.280 0.280 0.000   100 0.280
AWCBF8 29/06/2017 Call 1.600 0.290 0.290 0.000   0 0.290
AWCBG8 29/06/2017 Put 1.600 0.340 0.340 0.000   0 0.340
AWCBL8 29/06/2017 Call 1.700 0.255 0.255 0.000   0 0.255
AWCBM8 29/06/2017 Put 1.700 0.400 0.400 0.000   0 0.400
AWCBX8 29/06/2017 Call 1.800 0.225 0.225 0.000   0 0.225
AWCBY8 29/06/2017 Put 1.800 0.470 0.470 0.000   0 0.470
AWCC28 29/06/2017 Call 1.900 0.195 0.195 0.000   0 0.195
AWCC38 29/06/2017 Put 1.900 0.535 0.535 0.000   0 0.535
AWCD28 29/06/2017 Call 2.000 0.170 0.170 0.000   0 0.170
AWCD38 29/06/2017 Put 2.000 0.610 0.610 0.000   0 0.610
AWCIP8 29/06/2017 Call 2.200 0.130 0.130 0.000   0 0.130
AWCIQ8 29/06/2017 Put 2.200 0.760 0.760 0.000   0 0.760
AWCJY8 29/06/2017 Call 2.400 0.100 0.100 0.000   0 0.100
AWCJZ8 29/06/2017 Put 2.400 0.925 0.925 0.000   0 0.925
AWCSE8 29/06/2017 Call 2.600 0.080 0.080 0.000   0 0.080
AWCSF8 29/06/2017 Put 2.600 1.090 1.090 0.000   0 1.090
AWCT58 29/06/2017 Call 2.800 0.060 0.060 0.000   0 0.060
AWCT68 29/06/2017 Put 2.800 1.265 1.265 0.000   0 1.265
AWCYD8 21/12/2017 Call 1.200 0.510 0.510 0.000   0 0.510
AWCYE8 21/12/2017 Put 1.200 0.160 0.160 0.000   0 0.160
AWCQY8 21/12/2017 Call 1.300 0.455 0.455 0.000   0 0.455
AWCQZ8 21/12/2017 Put 1.300 0.205 0.205 0.000   0 0.205
AWCQ88 21/12/2017 Call 1.400 0.410 0.410 0.000   0 0.410
AWCQ98 21/12/2017 Put 1.400 0.255 0.255 0.000   125 0.255
AWCQS8 21/12/2017 Call 1.500 0.365 0.365 0.000   0 0.365
AWCQT8 21/12/2017 Put 1.500 0.310 0.310 0.000   0 0.310
AWCQA8 21/12/2017 Call 1.600 0.325 0.325 0.000   0 0.325
AWCQB8 21/12/2017 Put 1.600 0.365 0.365 0.000   0 0.365
AWCQU8 21/12/2017 Call 1.700 0.290 0.290 0.000   0 0.290
AWCQV8 21/12/2017 Put 1.700 0.430 0.430 0.000   0 0.430
AWCQC8 21/12/2017 Call 1.800 0.260 0.260 0.000   0 0.260
AWCQD8 21/12/2017 Put 1.800 0.495 0.495 0.000   0 0.495
AWCQW8 21/12/2017 Call 1.900 0.235 0.235 0.000   0 0.235
AWCQX8 21/12/2017 Put 1.900 0.565 0.565 0.000   0 0.565
AWCQ68 21/12/2017 Call 2.000 0.210 0.210 0.000   0 0.210
AWCQ78 21/12/2017 Put 2.000 0.635 0.635 0.000   0 0.635
AWCQQ8 21/12/2017 Call 2.200 0.170 0.170 0.000   0 0.170
AWCQR8 21/12/2017 Put 2.200 0.785 0.785 0.000   0 0.785
AWCR68 21/12/2017 Call 2.400 0.135 0.135 0.000   0 0.135
AWCR78 21/12/2017 Put 2.400 0.945 0.945 0.000   0 0.945
AWCSG8 21/12/2017 Call 2.600 0.110 0.110 0.000   0 0.110
AWCSH8 21/12/2017 Put 2.600 1.110 1.110 0.000   0 1.110
AWCT78 21/12/2017 Call 2.800 0.090 0.090 0.000   0 0.090
AWCT88 21/12/2017 Put 2.800 1.280 1.280 0.000   0 1.280

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.