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 1.420 Up 0.020 1.375 1.425 1.405 1.420 1.395 7,851,344 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AWCQK9 29/09/2016 Call 0.010 1.410 1.410 0.000   0 1.410
AWCX89 29/09/2016 Call 0.650 0.770 0.770 0.000   0 0.770
AWCX99 29/09/2016 Put 0.650 0.000 0.000 0.000   0 0.000
AWCWD9 29/09/2016 Call 0.700 0.720 0.720 0.000   0 0.720
AWCWE9 29/09/2016 Put 0.700 0.000 0.000 0.000   0 0.000
AWCRF9 29/09/2016 Call 0.750 0.670 0.670 0.000   0 0.670
AWCRG9 29/09/2016 Put 0.750 0.000 0.000 0.000   0 0.000
AWCMN9 29/09/2016 Call 0.800 0.620 0.620 0.000   0 0.620
AWCMO9 29/09/2016 Put 0.800 0.000 0.000 0.000   0 0.000
AWCPP9 29/09/2016 Call 0.850 0.570 0.570 0.000   0 0.570
AWCPQ9 29/09/2016 Put 0.850 0.000 0.000 0.000   0 0.000
AWCK39 29/09/2016 Call 0.900 0.520 0.520 0.000   0 0.520
AWCKA9 29/09/2016 Put 0.900 0.000 0.000 0.000   0 0.000
AWCPV9 29/09/2016 Call 0.950 0.470 0.470 0.000   0 0.470
AWCPW9 29/09/2016 Put 0.950 0.000 0.000 0.000   0 0.000
AWCGS9 29/09/2016 Call 1.000 0.420 0.420 0.000   0 0.420
AWCGT9 29/09/2016 Put 1.000 0.000 0.000 0.000   110 0.000
AWCPN9 29/09/2016 Call 1.050 0.370 0.370 0.000   0 0.370
AWCPO9 29/09/2016 Put 1.050 0.000 0.000 0.000   0 0.000
AWCG49 29/09/2016 Call 1.100 0.320 0.320 0.000   0 0.320
AWCG59 29/09/2016 Put 1.100 0.000 0.000 0.000   0 0.000
AWCPX9 29/09/2016 Call 1.150 0.270 0.270 0.000   0 0.270
AWCPY9 29/09/2016 Put 1.150 0.000 0.000 0.000   0 0.000
AWCEG9 29/09/2016 Call 1.200 0.220 0.220 0.000   0 0.220
AWCEH9 29/09/2016 Put 1.200 0.000 0.000 0.000   3,294 0.000
AWCPR9 29/09/2016 Call 1.250 0.170 0.170 0.000   0 0.170
AWCPS9 29/09/2016 Put 1.250 0.000 0.000 0.000   1,200 0.000
AWCEQ9 29/09/2016 Call 1.300 0.120 0.120 0.000   3,960 0.120
AWCER9 29/09/2016 Put 1.300 0.002 0.002 0.000   1,196 0.002
AWCPZ9 29/09/2016 Call 1.350 0.075 0.075 0.000   4,424 0.075
AWCQ19 29/09/2016 Put 1.350 0.009 0.009 0.000   2,066 0.009
AWCNQ7 29/09/2016 Call 1.360 0.065 0.065 0.000   2,200 0.065
AWCNR7 29/09/2016 Put 1.360 0.010 0.010 0.000   500 0.010
AWCEI9 29/09/2016 Call 1.400 0.035 0.035 0.000   840 0.035
AWCEJ9 29/09/2016 Put 1.400 0.025 0.025 0.000   1,165 0.025
AWCNT7 29/09/2016 Call 1.410 0.030 0.030 0.000   950 0.030
AWCNS7 29/09/2016 Put 1.410 0.030 0.030 0.000   540 0.030
AWCPT9 29/09/2016 Call 1.450 0.010 0.010 0.000   10,671 0.010
AWCPU9 29/09/2016 Put 1.450 0.050 0.050 0.000   1,266 0.050
AWCNU7 29/09/2016 Call 1.460 0.008 0.008 0.000   400 0.008
AWCNV7 29/09/2016 Put 1.460 0.060 0.060 0.000   0 0.060
AWCES9 29/09/2016 Call 1.500 0.002 0.002 0.000   5,174 0.002
AWCET9 29/09/2016 Put 1.500 0.090 0.090 0.000   0 0.090
AWCNX7 29/09/2016 Call 1.510 0.001 0.001 0.000   500 0.001
AWCNW7 29/09/2016 Put 1.510 0.100 0.100 0.000   0 0.100
AWCQL9 29/09/2016 Call 1.550 0.000 0.000 0.000   2,050 0.000
AWCQM9 29/09/2016 Put 1.550 0.135 0.135 0.000   0 0.135
AWCLI7 29/09/2016 Call 1.560 0.000 0.000 0.000   500 0.000
AWCLJ7 29/09/2016 Put 1.560 0.145 0.145 0.000   200 0.145
AWCE99 29/09/2016 Call 1.600 0.000 0.000 0.000   1,210 0.000
AWCEF9 29/09/2016 Put 1.600 0.185 0.185 0.000   0 0.185
AWCNY7 29/09/2016 Call 1.610 0.000 0.000 0.000   0 0.000
AWCNZ7 29/09/2016 Put 1.610 0.195 0.195 0.000   0 0.195
AWCRJ9 29/09/2016 Call 1.650 0.000 0.000 0.000   1,063 0.000
AWCRM9 29/09/2016 Put 1.650 0.235 0.235 0.000   0 0.235
AWCEU9 29/09/2016 Call 1.700 0.000 0.000 0.000   910 0.000
AWCEV9 29/09/2016 Put 1.700 0.285 0.285 0.000   0 0.285
AWCCL7 29/09/2016 Call 1.750 0.000 0.000 0.000   0 0.000
AWCCM7 29/09/2016 Put 1.750 0.335 0.335 0.000   0 0.335
AWCEK9 29/09/2016 Call 1.800 0.000 0.000 0.000   0 0.000
AWCEL9 29/09/2016 Put 1.800 0.385 0.385 0.000   0 0.385
AWCER7 29/09/2016 Call 1.850 0.000 0.000 0.000   0 0.000
AWCES7 29/09/2016 Put 1.850 0.435 0.435 0.000   0 0.435
AWCEO9 29/09/2016 Call 1.900 0.000 0.000 0.000   0 0.000
AWCEP9 29/09/2016 Put 1.900 0.485 0.485 0.000   0 0.485
AWCEM9 29/09/2016 Call 2.000 0.000 0.000 0.000   0 0.000
AWCEN9 29/09/2016 Put 2.000 0.585 0.585 0.000   0 0.585
AWCFX7 27/10/2016 Call 0.010 1.410 1.410 0.000   0 1.410
AWCL87 27/10/2016 Call 0.900 0.525 0.525 0.000   0 0.525
AWCL97 27/10/2016 Put 0.900 0.000 0.000 0.000   0 0.000
AWCGZ7 27/10/2016 Call 0.950 0.475 0.475 0.000   0 0.475
AWCI17 27/10/2016 Put 0.950 0.000 0.000 0.000   0 0.000
AWCI27 27/10/2016 Call 1.000 0.425 0.425 0.000   0 0.425
AWCI37 27/10/2016 Put 1.000 0.000 0.000 0.000   0 0.000
AWCGN7 27/10/2016 Call 1.050 0.380 0.380 0.000   0 0.380
AWCGO7 27/10/2016 Put 1.050 0.000 0.000 0.000   0 0.000
AWCGL7 27/10/2016 Call 1.100 0.330 0.330 0.000   0 0.330
AWCGM7 27/10/2016 Put 1.100 0.001 0.001 0.000   0 0.001
AWCFF7 27/10/2016 Call 1.150 0.280 0.280 0.000   0 0.280
AWCFG7 27/10/2016 Put 1.150 0.003 0.003 0.000   0 0.003
AWCF27 27/10/2016 Call 1.200 0.235 0.235 0.000   0 0.235
AWCF37 27/10/2016 Put 1.200 0.007 0.007 0.000   150 0.007
AWCFJ7 27/10/2016 Call 1.250 0.185 0.185 0.000   0 0.185
AWCFK7 27/10/2016 Put 1.250 0.015 0.015 0.000   312 0.015
AWCFR7 27/10/2016 Call 1.300 0.145 0.145 0.000   430 0.145
AWCFS7 27/10/2016 Put 1.300 0.025 0.025 0.000   3,300 0.025
AWCFH7 27/10/2016 Call 1.350 0.105 0.105 0.000   6,471 0.105
AWCFI7 27/10/2016 Put 1.350 0.040 0.040 0.000   924 0.040
AWCF47 27/10/2016 Call 1.400 0.075 0.075 0.075 50 8,855 0.075
AWCF57 27/10/2016 Put 1.400 0.060 0.060 0.000   2,000 0.060
AWCQN7 27/10/2016 Call 1.410 0.070 0.070 0.000   200 0.070
AWCQO7 27/10/2016 Put 1.410 0.065 0.065 0.000   0 0.065
AWCFP7 27/10/2016 Call 1.450 0.050 0.050 0.000   2,812 0.050
AWCFQ7 27/10/2016 Put 1.450 0.085 0.085 0.000   280 0.085
AWCQQ7 27/10/2016 Call 1.460 0.045 0.045 0.000   200 0.045
AWCQP7 27/10/2016 Put 1.460 0.090 0.090 0.000   0 0.090
AWCFT7 27/10/2016 Call 1.500 0.035 0.035 0.000   5,655 0.035
AWCFU7 27/10/2016 Put 1.500 0.115 0.115 0.000   200 0.115
AWCQR7 27/10/2016 Call 1.510 0.030 0.030 0.000   0 0.030
AWCQS7 27/10/2016 Put 1.510 0.125 0.125 0.000   0 0.125
AWCF67 27/10/2016 Call 1.550 0.020 0.020 0.000   100 0.020
AWCF77 27/10/2016 Put 1.550 0.155 0.155 0.000   0 0.155
AWCP27 27/10/2016 Call 1.560 0.020 0.020 0.000   1,500 0.020
AWCP17 27/10/2016 Put 1.560 0.165 0.165 0.000   200 0.165
AWCEZ7 27/10/2016 Call 1.600 0.010 0.010 0.000   250 0.010
AWCF17 27/10/2016 Put 1.600 0.195 0.195 0.000   0 0.195
AWCQU7 27/10/2016 Call 1.610 0.010 0.010 0.000   0 0.010
AWCQT7 27/10/2016 Put 1.610 0.205 0.205 0.000   0 0.205
AWCFN7 27/10/2016 Call 1.650 0.006 0.006 0.000   0 0.006
AWCFO7 27/10/2016 Put 1.650 0.240 0.240 0.000   0 0.240
AWCFV7 27/10/2016 Call 1.700 0.003 0.003 0.000   0 0.003
AWCFW7 27/10/2016 Put 1.700 0.290 0.290 0.000   0 0.290
AWCF87 27/10/2016 Call 1.750 0.002 0.002 0.000   0 0.002
AWCF97 27/10/2016 Put 1.750 0.340 0.340 0.000   0 0.340
AWCEX7 27/10/2016 Call 1.800 0.001 0.001 0.000   0 0.001
AWCEY7 27/10/2016 Put 1.800 0.385 0.385 0.000   0 0.385
AWCFL7 27/10/2016 Call 1.850 0.000 0.000 0.000   0 0.000
AWCFM7 27/10/2016 Put 1.850 0.435 0.435 0.000   0 0.435
AWCG57 27/10/2016 Call 1.900 0.000 0.000 0.000   0 0.000
AWCG67 27/10/2016 Put 1.900 0.485 0.485 0.000   0 0.485
AWCJ47 24/11/2016 Call 0.010 1.415 1.415 0.000   0 1.415
AWCLA7 24/11/2016 Call 0.900 0.530 0.530 0.000   0 0.530
AWCLB7 24/11/2016 Put 0.900 0.000 0.000 0.000   0 0.000
AWCJJ7 24/11/2016 Call 0.950 0.480 0.480 0.000   0 0.480
AWCJK7 24/11/2016 Put 0.950 0.001 0.001 0.000   0 0.001
AWCJH7 24/11/2016 Call 1.000 0.435 0.435 0.000   0 0.435
AWCJI7 24/11/2016 Put 1.000 0.002 0.002 0.000   0 0.002
AWCJF7 24/11/2016 Call 1.050 0.385 0.385 0.000   0 0.385
AWCJG7 24/11/2016 Put 1.050 0.004 0.004 0.000   0 0.004
AWCIV7 24/11/2016 Call 1.100 0.335 0.335 0.000   0 0.335
AWCIW7 24/11/2016 Put 1.100 0.008 0.008 0.000   0 0.008
AWCIH7 24/11/2016 Call 1.150 0.290 0.290 0.000   0 0.290
AWCII7 24/11/2016 Put 1.150 0.015 0.015 0.000   0 0.015
AWCI67 24/11/2016 Call 1.200 0.245 0.245 0.000   0 0.245
AWCI77 24/11/2016 Put 1.200 0.020 0.020 0.000   0 0.020
AWCIP7 24/11/2016 Call 1.250 0.205 0.205 0.000   0 0.205
AWCIQ7 24/11/2016 Put 1.250 0.030 0.030 0.000   320 0.030
AWCJ27 24/11/2016 Call 1.300 0.165 0.165 0.000   0 0.165
AWCJ37 24/11/2016 Put 1.300 0.045 0.045 0.000   4,657 0.045
AWCIJ7 24/11/2016 Call 1.350 0.135 0.135 0.000   30 0.135
AWCIK7 24/11/2016 Put 1.350 0.060 0.060 0.065 40 4,240 0.060
AWCI87 24/11/2016 Call 1.400 0.105 0.105 0.000   8,099 0.105
AWCI97 24/11/2016 Put 1.400 0.085 0.085 0.000   0 0.085
AWCIT7 24/11/2016 Call 1.450 0.080 0.080 0.000   118 0.080
AWCIU7 24/11/2016 Put 1.450 0.110 0.110 0.000   2,000 0.110
AWCIZ7 24/11/2016 Call 1.500 0.060 0.060 0.000   22,587 0.060
AWCJ17 24/11/2016 Put 1.500 0.140 0.140 0.000   0 0.140
AWCIL7 24/11/2016 Call 1.550 0.045 0.045 0.000   200 0.045
AWCIM7 24/11/2016 Put 1.550 0.175 0.175 0.000   0 0.175
AWCIF7 24/11/2016 Call 1.600 0.030 0.030 0.000   1,910 0.030
AWCIG7 24/11/2016 Put 1.600 0.210 0.210 0.000   0 0.210
AWCRF7 24/11/2016 Call 1.610 0.030 0.030 0.000   0 0.030
AWCRG7 24/11/2016 Put 1.610 0.220 0.220 0.000   0 0.220
AWCIR7 24/11/2016 Call 1.650 0.020 0.020 0.000   0 0.020
AWCIS7 24/11/2016 Put 1.650 0.255 0.255 0.000   0 0.255
AWCIX7 24/11/2016 Call 1.700 0.015 0.015 0.000   0 0.015
AWCIY7 24/11/2016 Put 1.700 0.295 0.295 0.000   0 0.295
AWCIN7 24/11/2016 Call 1.750 0.010 0.010 0.000   0 0.010
AWCIO7 24/11/2016 Put 1.750 0.340 0.340 0.000   0 0.340
AWCI47 24/11/2016 Call 1.800 0.007 0.007 0.000   0 0.007
AWCI57 24/11/2016 Put 1.800 0.390 0.390 0.000   0 0.390
AWCQX7 24/11/2016 Call 1.850 0.005 0.005 0.000   0 0.005
AWCQY7 24/11/2016 Put 1.850 0.440 0.440 0.000   0 0.440
AWCW49 22/12/2016 Call 0.010 1.415 1.415 0.000   0 1.415
AWCXA9 22/12/2016 Call 0.650 0.775 0.775 0.000   0 0.775
AWCXB9 22/12/2016 Put 0.650 0.000 0.000 0.000   0 0.000
AWCLZ7 22/12/2016 Call 0.700 0.725 0.725 0.000   0 0.725
AWCM17 22/12/2016 Put 0.700 0.000 0.000 0.000   0 0.000
AWCV79 22/12/2016 Call 0.750 0.680 0.680 0.000   0 0.680
AWCV89 22/12/2016 Put 0.750 0.000 0.000 0.000   0 0.000
AWCLU7 22/12/2016 Call 0.800 0.630 0.630 0.000   0 0.630
AWCLW7 22/12/2016 Put 0.800 0.000 0.000 0.000   0 0.000
AWCVD9 22/12/2016 Call 0.850 0.585 0.585 0.000   0 0.585
AWCVE9 22/12/2016 Put 0.850 0.000 0.000 0.000   200 0.000
AWCM27 22/12/2016 Call 0.900 0.535 0.535 0.000   0 0.535
AWCM37 22/12/2016 Put 0.900 0.001 0.001 0.000   0 0.001
AWCV59 22/12/2016 Call 0.950 0.485 0.485 0.000   0 0.485
AWCV69 22/12/2016 Put 0.950 0.002 0.002 0.000   0 0.002
AWCLX7 22/12/2016 Call 1.000 0.440 0.440 0.000   0 0.440
AWCLY7 22/12/2016 Put 1.000 0.005 0.005 0.000   0 0.005
AWCVH9 22/12/2016 Call 1.050 0.395 0.395 0.000   0 0.395
AWCVI9 22/12/2016 Put 1.050 0.008 0.008 0.000   530 0.008
AWCLS7 22/12/2016 Call 1.100 0.345 0.345 0.000   200 0.345
AWCLT7 22/12/2016 Put 1.100 0.015 0.015 0.000   1,217 0.015
AWCLD7 22/12/2016 Call 1.110 0.340 0.340 0.000   0 0.340
AWCLC7 22/12/2016 Put 1.110 0.015 0.015 0.000   300 0.015
AWCVB9 22/12/2016 Call 1.150 0.305 0.305 0.000   0 0.305
AWCVC9 22/12/2016 Put 1.150 0.020 0.020 0.000   0 0.020
AWCLE7 22/12/2016 Call 1.160 0.295 0.295 0.000   0 0.295
AWCLF7 22/12/2016 Put 1.160 0.025 0.025 0.000   0 0.025
AWCM47 22/12/2016 Call 1.200 0.260 0.260 0.000   0 0.260
AWCM57 22/12/2016 Put 1.200 0.030 0.030 0.000   0 0.030
AWCXG9 22/12/2016 Call 1.210 0.255 0.255 0.000   0 0.255
AWCXF9 22/12/2016 Put 1.210 0.035 0.035 0.000   250 0.035
AWCVF9 22/12/2016 Call 1.250 0.220 0.220 0.000   0 0.220
AWCVG9 22/12/2016 Put 1.250 0.045 0.045 0.000   190 0.045
AWCXH9 22/12/2016 Call 1.260 0.215 0.215 0.000   0 0.215
AWCXI9 22/12/2016 Put 1.260 0.050 0.050 0.000   100 0.050
AWCLQ7 22/12/2016 Call 1.300 0.185 0.185 0.000   1,410 0.185
AWCLR7 22/12/2016 Put 1.300 0.060 0.060 0.000   6,244 0.060
AWCXK9 22/12/2016 Call 1.310 0.180 0.180 0.000   0 0.180
AWCXJ9 22/12/2016 Put 1.310 0.065 0.065 0.000   300 0.065
AWCV99 22/12/2016 Call 1.350 0.155 0.155 0.000   3,111 0.155
AWCVA9 22/12/2016 Put 1.350 0.080 0.080 0.000   112 0.080
AWCM67 22/12/2016 Call 1.400 0.125 0.125 0.120 300 2,616 0.125
AWCM77 22/12/2016 Put 1.400 0.105 0.105 0.000   3,600 0.105
AWCVJ9 22/12/2016 Call 1.450 0.100 0.100 0.000   5,269 0.100
AWCVK9 22/12/2016 Put 1.450 0.130 0.130 0.000   65 0.130
AWCM97 22/12/2016 Call 1.500 0.080 0.080 0.000   1,490 0.080
AWCMA7 22/12/2016 Put 1.500 0.160 0.160 0.000   2 0.160
AWCWR9 22/12/2016 Call 1.550 0.060 0.060 0.000   390 0.060
AWCWS9 22/12/2016 Put 1.550 0.190 0.190 0.000   627 0.190
AWCN47 22/12/2016 Call 1.600 0.045 0.045 0.000   250 0.045
AWCN57 22/12/2016 Put 1.600 0.230 0.230 0.000   60 0.230
AWCUK9 22/12/2016 Call 1.610 0.045 0.045 0.000   400 0.045
AWCUL9 22/12/2016 Put 1.610 0.235 0.235 0.000   500 0.235
AWCBQ7 22/12/2016 Call 1.650 0.035 0.035 0.000   6,950 0.035
AWCBR7 22/12/2016 Put 1.650 0.265 0.265 0.000   161 0.265
AWCQ27 22/12/2016 Call 1.700 0.025 0.025 0.000   300 0.025
AWCQ37 22/12/2016 Put 1.700 0.310 0.310 0.000   149 0.310
AWCCN7 22/12/2016 Call 1.750 0.020 0.020 0.000   0 0.020
AWCCO7 22/12/2016 Put 1.750 0.350 0.350 0.000   0 0.350
AWCV37 22/12/2016 Call 1.800 0.015 0.015 0.000   0 0.015
AWCV47 22/12/2016 Put 1.800 0.400 0.400 0.000   0 0.400
AWCUN9 22/12/2016 Call 1.810 0.015 0.015 0.000   0 0.015
AWCUM9 22/12/2016 Put 1.810 0.405 0.405 0.000   0 0.405
AWCET7 22/12/2016 Call 1.850 0.010 0.010 0.000   0 0.010
AWCEU7 22/12/2016 Put 1.850 0.445 0.445 0.000   0 0.445
AWCY97 22/12/2016 Call 1.900 0.008 0.008 0.000   0 0.008
AWCYA7 22/12/2016 Put 1.900 0.490 0.490 0.000   0 0.490
AWCCZ8 22/12/2016 Call 2.000 0.004 0.004 0.000   6 0.004
AWCD18 22/12/2016 Put 2.000 0.590 0.590 0.000   0 0.590
AWCUO9 22/12/2016 Call 2.010 0.004 0.004 0.000   200 0.004
AWCUP9 22/12/2016 Put 2.010 0.595 0.595 0.000   125 0.595
AWCIN8 22/12/2016 Call 2.200 0.001 0.001 0.000   0 0.001
AWCIO8 22/12/2016 Put 2.200 0.790 0.790 0.000   0 0.790
AWCJW8 22/12/2016 Call 2.400 0.000 0.000 0.000   0 0.000
AWCJX8 22/12/2016 Put 2.400 0.985 0.985 0.000   0 0.985
AWCSC8 22/12/2016 Call 2.600 0.000 0.000 0.000   0 0.000
AWCSD8 22/12/2016 Put 2.600 1.185 1.185 0.000   0 1.185
AWCT38 22/12/2016 Call 2.800 0.000 0.000 0.000   0 0.000
AWCT48 22/12/2016 Put 2.800 1.385 1.385 0.000   0 1.385
AWCNP7 24/01/2017 Call 0.010 1.420 1.420 0.000   0 1.420
AWCP57 24/01/2017 Call 0.950 0.485 0.485 0.000   0 0.485
AWCP67 24/01/2017 Put 0.950 0.006 0.006 0.000   0 0.006
AWCMK7 24/01/2017 Call 1.000 0.440 0.440 0.000   0 0.440
AWCML7 24/01/2017 Put 1.000 0.009 0.009 0.000   0 0.009
AWCMS7 24/01/2017 Call 1.050 0.395 0.395 0.000   0 0.395
AWCMT7 24/01/2017 Put 1.050 0.015 0.015 0.000   0 0.015
AWCN77 24/01/2017 Call 1.100 0.350 0.350 0.000   0 0.350
AWCN87 24/01/2017 Put 1.100 0.020 0.020 0.000   0 0.020
AWCN37 24/01/2017 Call 1.150 0.310 0.310 0.000   0 0.310
AWCN67 24/01/2017 Put 1.150 0.030 0.030 0.000   0 0.030
AWCMI7 24/01/2017 Call 1.200 0.275 0.275 0.000   0 0.275
AWCMJ7 24/01/2017 Put 1.200 0.045 0.045 0.000   2,080 0.045
AWCMW7 24/01/2017 Call 1.250 0.235 0.235 0.000   0 0.235
AWCMX7 24/01/2017 Put 1.250 0.060 0.060 0.000   0 0.060
AWCNL7 24/01/2017 Call 1.300 0.205 0.205 0.000   0 0.205
AWCNM7 24/01/2017 Put 1.300 0.075 0.075 0.000   0 0.075
AWCN17 24/01/2017 Call 1.350 0.170 0.170 0.000   0 0.170
AWCN27 24/01/2017 Put 1.350 0.095 0.095 0.000   0 0.095
AWCMM7 24/01/2017 Call 1.400 0.145 0.145 0.000   0 0.145
AWCMN7 24/01/2017 Put 1.400 0.115 0.115 0.000   0 0.115
AWCMU7 24/01/2017 Call 1.450 0.120 0.120 0.000   0 0.120
AWCMV7 24/01/2017 Put 1.450 0.140 0.140 0.000   0 0.140
AWCN97 24/01/2017 Call 1.500 0.100 0.100 0.000   0 0.100
AWCNK7 24/01/2017 Put 1.500 0.170 0.170 0.000   100 0.170
AWCMY7 24/01/2017 Call 1.550 0.080 0.080 0.000   0 0.080
AWCMZ7 24/01/2017 Put 1.550 0.200 0.200 0.000   0 0.200
AWCMO7 24/01/2017 Call 1.600 0.065 0.065 0.000   1,850 0.065
AWCMP7 24/01/2017 Put 1.600 0.235 0.235 0.000   0 0.235
AWCMQ7 24/01/2017 Call 1.650 0.050 0.050 0.000   0 0.050
AWCMR7 24/01/2017 Put 1.650 0.270 0.270 0.000   0 0.270
AWCNN7 24/01/2017 Call 1.700 0.040 0.040 0.000   0 0.040
AWCNO7 24/01/2017 Put 1.700 0.310 0.310 0.000   0 0.310
AWCP37 24/01/2017 Call 1.750 0.035 0.035 0.000   0 0.035
AWCP47 24/01/2017 Put 1.750 0.355 0.355 0.000   0 0.355
AWCQZ7 24/01/2017 Call 1.800 0.025 0.025 0.000   0 0.025
AWCR17 24/01/2017 Put 1.800 0.395 0.395 0.000   0 0.395
AWCR27 24/01/2017 Call 1.850 0.020 0.020 0.000   0 0.020
AWCR37 24/01/2017 Put 1.850 0.440 0.440 0.000   0 0.440
AWCQK7 23/02/2017 Call 0.010 1.420 1.420 0.000   0 1.420
AWCQV7 23/02/2017 Call 0.950 0.495 0.495 0.000   0 0.495
AWCQW7 23/02/2017 Put 0.950 0.007 0.007 0.000   0 0.007
AWCQA7 23/02/2017 Call 1.000 0.445 0.445 0.000   0 0.445
AWCQB7 23/02/2017 Put 1.000 0.010 0.010 0.000   0 0.010
AWCQI7 23/02/2017 Call 1.050 0.400 0.400 0.000   0 0.400
AWCQJ7 23/02/2017 Put 1.050 0.020 0.020 0.000   0 0.020
AWCPT7 23/02/2017 Call 1.100 0.360 0.360 0.000   0 0.360
AWCPU7 23/02/2017 Put 1.100 0.025 0.025 0.000   0 0.025
AWCPZ7 23/02/2017 Call 1.150 0.320 0.320 0.000   0 0.320
AWCQ17 23/02/2017 Put 1.150 0.035 0.035 0.000   0 0.035
AWCQC7 23/02/2017 Call 1.200 0.280 0.280 0.000   0 0.280
AWCQD7 23/02/2017 Put 1.200 0.050 0.050 0.000   0 0.050
AWCQ87 23/02/2017 Call 1.250 0.245 0.245 0.000   0 0.245
AWCQ97 23/02/2017 Put 1.250 0.065 0.065 0.000   0 0.065
AWCPN7 23/02/2017 Call 1.300 0.215 0.215 0.000   0 0.215
AWCPO7 23/02/2017 Put 1.300 0.085 0.085 0.000   0 0.085
AWCPX7 23/02/2017 Call 1.350 0.185 0.185 0.000   0 0.185
AWCPY7 23/02/2017 Put 1.350 0.110 0.110 0.000   0 0.110
AWCQE7 23/02/2017 Call 1.400 0.155 0.155 0.000   0 0.155
AWCQF7 23/02/2017 Put 1.400 0.135 0.135 0.000   0 0.135
AWCQ47 23/02/2017 Call 1.450 0.135 0.135 0.000   0 0.135
AWCQ57 23/02/2017 Put 1.450 0.160 0.160 0.000   0 0.160
AWCPR7 23/02/2017 Call 1.500 0.110 0.110 0.000   0 0.110
AWCPS7 23/02/2017 Put 1.500 0.190 0.190 0.000   0 0.190
AWCPV7 23/02/2017 Call 1.550 0.095 0.095 0.000   0 0.095
AWCPW7 23/02/2017 Put 1.550 0.225 0.225 0.000   0 0.225
AWCQG7 23/02/2017 Call 1.600 0.080 0.080 0.000   0 0.080
AWCQH7 23/02/2017 Put 1.600 0.260 0.260 0.000   0 0.260
AWCQ67 23/02/2017 Call 1.650 0.065 0.065 0.000   0 0.065
AWCQ77 23/02/2017 Put 1.650 0.295 0.295 0.000   0 0.295
AWCPP7 23/02/2017 Call 1.700 0.055 0.055 0.000   0 0.055
AWCPQ7 23/02/2017 Put 1.700 0.335 0.335 0.000   0 0.335
AWCQL7 23/02/2017 Call 1.750 0.045 0.045 0.000   0 0.045
AWCQM7 23/02/2017 Put 1.750 0.375 0.375 0.000   0 0.375
AWCR47 23/02/2017 Call 1.800 0.040 0.040 0.000   0 0.040
AWCR57 23/02/2017 Put 1.800 0.415 0.415 0.000   0 0.415
AWCR67 23/02/2017 Call 1.850 0.030 0.030 0.000   0 0.030
AWCR77 23/02/2017 Put 1.850 0.465 0.465 0.000   0 0.465
AWCDO7 30/03/2017 Call 0.010 1.375 1.375 0.000   0 1.375
AWCWF9 30/03/2017 Call 0.600 0.825 0.825 0.000   0 0.825
AWCWG9 30/03/2017 Put 0.600 0.000 0.000 0.000   0 0.000
AWCQN9 30/03/2017 Call 0.700 0.730 0.730 0.000   0 0.730
AWCQO9 30/03/2017 Put 0.700 0.001 0.001 0.000   0 0.001
AWCQC9 30/03/2017 Call 0.800 0.630 0.630 0.000   0 0.630
AWCQD9 30/03/2017 Put 0.800 0.002 0.002 0.000   0 0.002
AWCQ69 30/03/2017 Call 0.900 0.535 0.535 0.000   0 0.535
AWCQ79 30/03/2017 Put 0.900 0.007 0.007 0.000   0 0.007
AWCDP7 30/03/2017 Call 0.950 0.490 0.490 0.000   0 0.490
AWCDQ7 30/03/2017 Put 0.950 0.010 0.010 0.000   0 0.010
AWCQE9 30/03/2017 Call 1.000 0.445 0.445 0.000   0 0.445
AWCQF9 30/03/2017 Put 1.000 0.020 0.020 0.000   0 0.020
AWCCZ7 30/03/2017 Call 1.050 0.400 0.400 0.000   0 0.400
AWCD17 30/03/2017 Put 1.050 0.025 0.025 0.000   150 0.025
AWCQ49 30/03/2017 Call 1.100 0.360 0.360 0.000   0 0.360
AWCQ59 30/03/2017 Put 1.100 0.035 0.035 0.000   0 0.035
AWCD87 30/03/2017 Call 1.150 0.320 0.320 0.000   0 0.320
AWCD97 30/03/2017 Put 1.150 0.050 0.050 0.000   0 0.050
AWCQA9 30/03/2017 Call 1.200 0.285 0.285 0.000   0 0.285
AWCQB9 30/03/2017 Put 1.200 0.065 0.065 0.000   0 0.065
AWCD27 30/03/2017 Call 1.250 0.250 0.250 0.000   40 0.250
AWCD37 30/03/2017 Put 1.250 0.085 0.085 0.000   0 0.085
AWCQ89 30/03/2017 Call 1.300 0.215 0.215 0.000   0 0.215
AWCQ99 30/03/2017 Put 1.300 0.105 0.105 0.000   0 0.105
AWCDM7 30/03/2017 Call 1.350 0.190 0.190 0.000   30 0.190
AWCDN7 30/03/2017 Put 1.350 0.125 0.125 0.000   110 0.125
AWCQI9 30/03/2017 Call 1.400 0.160 0.160 0.000   0 0.160
AWCQJ9 30/03/2017 Put 1.400 0.155 0.155 0.000   130 0.155
AWCD47 30/03/2017 Call 1.450 0.140 0.140 0.000   0 0.140
AWCD57 30/03/2017 Put 1.450 0.180 0.180 0.000   0 0.180
AWCQ29 30/03/2017 Call 1.500 0.115 0.115 0.000   160 0.115
AWCQ39 30/03/2017 Put 1.500 0.210 0.210 0.000   0 0.210
AWCDK7 30/03/2017 Call 1.550 0.100 0.100 0.000   0 0.100
AWCDL7 30/03/2017 Put 1.550 0.245 0.245 0.000   0 0.245
AWCQG9 30/03/2017 Call 1.600 0.080 0.080 0.000   0 0.080
AWCQH9 30/03/2017 Put 1.600 0.280 0.280 0.000   0 0.280
AWCD67 30/03/2017 Call 1.650 0.070 0.070 0.000   0 0.070
AWCD77 30/03/2017 Put 1.650 0.315 0.315 0.000   0 0.315
AWCRN9 30/03/2017 Call 1.700 0.055 0.055 0.000   0 0.055
AWCRO9 30/03/2017 Put 1.700 0.350 0.350 0.000   0 0.350
AWCPK7 30/03/2017 Call 1.710 0.050 0.050 0.000   0 0.050
AWCP97 30/03/2017 Put 1.710 0.360 0.360 0.000   1,200 0.360
AWCE47 30/03/2017 Call 1.750 0.045 0.045 0.000   0 0.045
AWCE57 30/03/2017 Put 1.750 0.390 0.390 0.000   0 0.390
AWCC47 30/03/2017 Call 1.800 0.040 0.040 0.000   0 0.040
AWCC57 30/03/2017 Put 1.800 0.435 0.435 0.000   0 0.435
AWCEV7 30/03/2017 Call 1.850 0.030 0.030 0.000   0 0.030
AWCEW7 30/03/2017 Put 1.850 0.475 0.475 0.000   0 0.475
AWCG77 30/03/2017 Call 1.900 0.025 0.025 0.000   0 0.025
AWCG87 30/03/2017 Put 1.900 0.520 0.520 0.000   0 0.520
AWCL17 29/06/2017 Call 0.010 1.380 1.380 0.000   0 1.380
AWCWH9 29/06/2017 Call 0.600 0.825 0.825 0.000   0 0.825
AWCWI9 29/06/2017 Put 0.600 0.002 0.002 0.000   0 0.002
AWCQP9 29/06/2017 Call 0.700 0.725 0.725 0.000   0 0.725
AWCQQ9 29/06/2017 Put 0.700 0.006 0.006 0.000   0 0.006
AWCMP9 29/06/2017 Call 0.800 0.630 0.630 0.000   0 0.630
AWCMQ9 29/06/2017 Put 0.800 0.015 0.015 0.000   150 0.015
AWCBO8 29/06/2017 Call 0.900 0.540 0.540 0.000   0 0.540
AWCBP8 29/06/2017 Put 0.900 0.025 0.025 0.000   0 0.025
AWCL27 29/06/2017 Call 0.950 0.495 0.495 0.000   0 0.495
AWCL37 29/06/2017 Put 0.950 0.035 0.035 0.000   0 0.035
AWCBJ8 29/06/2017 Call 1.000 0.455 0.455 0.000   0 0.455
AWCBK8 29/06/2017 Put 1.000 0.045 0.045 0.000   150 0.045
AWCJL7 29/06/2017 Call 1.050 0.415 0.415 0.000   0 0.415
AWCJM7 29/06/2017 Put 1.050 0.055 0.055 0.000   0 0.055
AWCBU8 29/06/2017 Call 1.100 0.375 0.375 0.000   0 0.375
AWCBV8 29/06/2017 Put 1.100 0.065 0.065 0.000   0 0.065
AWCJX7 29/06/2017 Call 1.150 0.340 0.340 0.000   0 0.340
AWCJY7 29/06/2017 Put 1.150 0.080 0.080 0.000   0 0.080
AWCBH8 29/06/2017 Call 1.200 0.305 0.305 0.000   33 0.305
AWCBI8 29/06/2017 Put 1.200 0.095 0.095 0.000   225 0.095
AWCJP7 29/06/2017 Call 1.250 0.270 0.270 0.000   0 0.270
AWCJQ7 29/06/2017 Put 1.250 0.115 0.115 0.000   0 0.115
AWCBS8 29/06/2017 Call 1.300 0.240 0.240 0.000   0 0.240
AWCBT8 29/06/2017 Put 1.300 0.135 0.135 0.000   325 0.135
AWCJV7 29/06/2017 Call 1.350 0.215 0.215 0.000   0 0.215
AWCJW7 29/06/2017 Put 1.350 0.160 0.160 0.000   0 0.160
AWCB88 29/06/2017 Call 1.400 0.190 0.190 0.000   0 0.190
AWCB98 29/06/2017 Put 1.400 0.185 0.185 0.000   0 0.185
AWCJR7 29/06/2017 Call 1.450 0.170 0.170 0.000   0 0.170
AWCJS7 29/06/2017 Put 1.450 0.210 0.210 0.000   0 0.210
AWCBQ8 29/06/2017 Call 1.500 0.150 0.150 0.000   0 0.150
AWCBR8 29/06/2017 Put 1.500 0.240 0.240 0.000   165 0.240
AWCJT7 29/06/2017 Call 1.550 0.130 0.130 0.000   0 0.130
AWCJU7 29/06/2017 Put 1.550 0.270 0.270 0.000   0 0.270
AWCBF8 29/06/2017 Call 1.600 0.115 0.115 0.000   0 0.115
AWCBG8 29/06/2017 Put 1.600 0.305 0.305 0.000   0 0.305
AWCJN7 29/06/2017 Call 1.650 0.100 0.100 0.000   0 0.100
AWCJO7 29/06/2017 Put 1.650 0.335 0.335 0.000   0 0.335
AWCBL8 29/06/2017 Call 1.700 0.085 0.085 0.000   0 0.085
AWCBM8 29/06/2017 Put 1.700 0.375 0.375 0.000   0 0.375
AWCPL7 29/06/2017 Call 1.710 0.085 0.085 0.000   0 0.085
AWCPM7 29/06/2017 Put 1.710 0.375 0.375 0.000   0 0.375
AWCLG7 29/06/2017 Call 1.750 0.075 0.075 0.000   0 0.075
AWCLH7 29/06/2017 Put 1.750 0.415 0.415 0.000   0 0.415
AWCBX8 29/06/2017 Call 1.800 0.070 0.070 0.000   0 0.070
AWCBY8 29/06/2017 Put 1.800 0.455 0.455 0.000   0 0.455
AWCR87 29/06/2017 Call 1.850 0.060 0.060 0.000   0 0.060
AWCR97 29/06/2017 Put 1.850 0.495 0.495 0.000   0 0.495
AWCC28 29/06/2017 Call 1.900 0.055 0.055 0.000   0 0.055
AWCC38 29/06/2017 Put 1.900 0.540 0.540 0.000   0 0.540
AWCD28 29/06/2017 Call 2.000 0.045 0.045 0.000   0 0.045
AWCD38 29/06/2017 Put 2.000 0.630 0.630 0.000   0 0.630
AWCIP8 29/06/2017 Call 2.200 0.025 0.025 0.000   0 0.025
AWCIQ8 29/06/2017 Put 2.200 0.815 0.815 0.000   0 0.815
AWCJY8 29/06/2017 Call 2.400 0.015 0.015 0.000   0 0.015
AWCJZ8 29/06/2017 Put 2.400 1.010 1.010 0.000   0 1.010
AWCSE8 29/06/2017 Call 2.600 0.010 0.010 0.000   0 0.010
AWCSF8 29/06/2017 Put 2.600 1.210 1.210 0.000   0 1.210
AWCT58 29/06/2017 Call 2.800 0.006 0.006 0.000   0 0.006
AWCT68 29/06/2017 Put 2.800 1.405 1.405 0.000   470 1.405
AWCL47 28/09/2017 Call 0.900 0.545 0.545 0.000   0 0.545
AWCL57 28/09/2017 Put 0.900 0.035 0.035 0.000   0 0.035
AWCK27 28/09/2017 Call 1.000 0.470 0.470 0.000   0 0.470
AWCK37 28/09/2017 Put 1.000 0.060 0.060 0.000   0 0.060
AWCK67 28/09/2017 Call 1.100 0.395 0.395 0.000   0 0.395
AWCK77 28/09/2017 Put 1.100 0.090 0.090 0.000   0 0.090
AWCJZ7 28/09/2017 Call 1.200 0.330 0.330 0.000   0 0.330
AWCK17 28/09/2017 Put 1.200 0.125 0.125 0.000   0 0.125
AWCK47 28/09/2017 Call 1.300 0.270 0.270 0.000   0 0.270
AWCK57 28/09/2017 Put 1.300 0.165 0.165 0.000   0 0.165
AWCKG7 28/09/2017 Call 1.400 0.220 0.220 0.000   0 0.220
AWCKH7 28/09/2017 Put 1.400 0.220 0.220 0.000   0 0.220
AWCKA7 28/09/2017 Call 1.500 0.175 0.175 0.000   0 0.175
AWCKB7 28/09/2017 Put 1.500 0.275 0.275 0.000   0 0.275
AWCKC7 28/09/2017 Call 1.600 0.140 0.140 0.000   0 0.140
AWCKD7 28/09/2017 Put 1.600 0.340 0.340 0.000   0 0.340
AWCK87 28/09/2017 Call 1.700 0.115 0.115 0.000   0 0.115
AWCK97 28/09/2017 Put 1.700 0.410 0.410 0.000   0 0.410
AWCKE7 28/09/2017 Call 1.800 0.090 0.090 0.000   0 0.090
AWCKF7 28/09/2017 Put 1.800 0.485 0.485 0.000   0 0.485
AWCLK7 28/09/2017 Call 1.900 0.065 0.065 0.000   0 0.065
AWCLL7 28/09/2017 Put 1.900 0.565 0.565 0.000   0 0.565
AWCWJ9 21/12/2017 Call 0.600 0.825 0.825 0.000   0 0.825
AWCWK9 21/12/2017 Put 0.600 0.005 0.005 0.000   0 0.005
AWCQR9 21/12/2017 Call 0.700 0.730 0.730 0.000   0 0.730
AWCQS9 21/12/2017 Put 0.700 0.010 0.010 0.000   0 0.010
AWCMR9 21/12/2017 Call 0.800 0.635 0.635 0.000   0 0.635
AWCMS9 21/12/2017 Put 0.800 0.025 0.025 0.000   0 0.025
AWCKB9 21/12/2017 Call 0.900 0.550 0.550 0.000   0 0.550
AWCKE9 21/12/2017 Put 0.900 0.045 0.045 0.000   0 0.045
AWCGU9 21/12/2017 Call 1.000 0.470 0.470 0.000   34 0.470
AWCGV9 21/12/2017 Put 1.000 0.070 0.070 0.000   0 0.070
AWCB29 21/12/2017 Call 1.100 0.400 0.400 0.000   0 0.400
AWCB39 21/12/2017 Put 1.100 0.100 0.100 0.000   0 0.100
AWCYD8 21/12/2017 Call 1.200 0.335 0.335 0.000   0 0.335
AWCYE8 21/12/2017 Put 1.200 0.140 0.140 0.000   0 0.140
AWCQY8 21/12/2017 Call 1.300 0.280 0.280 0.000   0 0.280
AWCQZ8 21/12/2017 Put 1.300 0.185 0.185 0.000   0 0.185
AWCQ88 21/12/2017 Call 1.400 0.230 0.230 0.000   0 0.230
AWCQ98 21/12/2017 Put 1.400 0.235 0.235 0.000   125 0.235
AWCQS8 21/12/2017 Call 1.500 0.190 0.190 0.000   0 0.190
AWCQT8 21/12/2017 Put 1.500 0.295 0.295 0.000   0 0.295
AWCQA8 21/12/2017 Call 1.600 0.155 0.155 0.000   500 0.155
AWCQB8 21/12/2017 Put 1.600 0.360 0.360 0.000   0 0.360
AWCQU8 21/12/2017 Call 1.700 0.130 0.130 0.000   0 0.130
AWCQV8 21/12/2017 Put 1.700 0.430 0.430 0.000   0 0.430
AWCQC8 21/12/2017 Call 1.800 0.105 0.105 0.000   0 0.105
AWCQD8 21/12/2017 Put 1.800 0.505 0.505 0.000   0 0.505
AWCQW8 21/12/2017 Call 1.900 0.085 0.085 0.000   0 0.085
AWCQX8 21/12/2017 Put 1.900 0.585 0.585 0.000   0 0.585
AWCQ68 21/12/2017 Call 2.000 0.070 0.070 0.000   0 0.070
AWCQ78 21/12/2017 Put 2.000 0.665 0.665 0.000   0 0.665
AWCQQ8 21/12/2017 Call 2.200 0.050 0.050 0.000   0 0.050
AWCQR8 21/12/2017 Put 2.200 0.850 0.850 0.000   0 0.850
AWCR68 21/12/2017 Call 2.400 0.035 0.035 0.000   0 0.035
AWCR78 21/12/2017 Put 2.400 1.040 1.040 0.000   0 1.040
AWCSG8 21/12/2017 Call 2.600 0.025 0.025 0.000   0 0.025
AWCSH8 21/12/2017 Put 2.600 1.235 1.235 0.000   0 1.235
AWCT78 21/12/2017 Call 2.800 0.015 0.015 0.000   0 0.015
AWCT88 21/12/2017 Put 2.800 1.435 1.435 0.000   0 1.435
AWCWL9 28/06/2018 Call 0.600 0.825 0.825 0.000   0 0.825
AWCWM9 28/06/2018 Put 0.600 0.008 0.008 0.000   0 0.008
AWCQT9 28/06/2018 Call 0.700 0.735 0.735 0.000   0 0.735
AWCQU9 28/06/2018 Put 0.700 0.020 0.020 0.000   0 0.020
AWCMT9 28/06/2018 Call 0.800 0.645 0.645 0.000   0 0.645
AWCMU9 28/06/2018 Put 0.800 0.035 0.035 0.000   0 0.035
AWCKF9 28/06/2018 Call 0.900 0.565 0.565 0.000   0 0.565
AWCKG9 28/06/2018 Put 0.900 0.060 0.060 0.000   0 0.060
AWCGW9 28/06/2018 Call 1.000 0.490 0.490 0.000   0 0.490
AWCGX9 28/06/2018 Put 1.000 0.090 0.090 0.000   200 0.090
AWCG69 28/06/2018 Call 1.100 0.420 0.420 0.000   0 0.420
AWCG79 28/06/2018 Put 1.100 0.130 0.130 0.000   0 0.130
AWCF39 28/06/2018 Call 1.200 0.365 0.365 0.000   0 0.365
AWCF49 28/06/2018 Put 1.200 0.175 0.175 0.000   0 0.175
AWCFK9 28/06/2018 Call 1.300 0.310 0.310 0.000   0 0.310
AWCFL9 28/06/2018 Put 1.300 0.225 0.225 0.000   0 0.225
AWCF79 28/06/2018 Call 1.400 0.270 0.270 0.000   0 0.270
AWCF89 28/06/2018 Put 1.400 0.280 0.280 0.000   0 0.280
AWCFI9 28/06/2018 Call 1.500 0.230 0.230 0.000   0 0.230
AWCFJ9 28/06/2018 Put 1.500 0.345 0.345 0.000   0 0.345
AWCF59 28/06/2018 Call 1.600 0.200 0.200 0.000   0 0.200
AWCF69 28/06/2018 Put 1.600 0.410 0.410 0.000   0 0.410
AWCF99 28/06/2018 Call 1.700 0.175 0.175 0.000   0 0.175
AWCFF9 28/06/2018 Put 1.700 0.475 0.475 0.000   0 0.475
AWCEY9 28/06/2018 Call 1.800 0.150 0.150 0.000   0 0.150
AWCF29 28/06/2018 Put 1.800 0.550 0.550 0.000   0 0.550
AWCFG9 28/06/2018 Call 1.900 0.130 0.130 0.000   0 0.130
AWCFH9 28/06/2018 Put 1.900 0.630 0.630 0.000   0 0.630
AWCEW9 28/06/2018 Call 2.000 0.115 0.115 0.000   0 0.115
AWCEX9 28/06/2018 Put 2.000 0.710 0.710 0.000   0 0.710
AWCWN9 20/12/2018 Call 0.600 0.825 0.825 0.000   0 0.825
AWCWO9 20/12/2018 Put 0.600 0.015 0.015 0.000   0 0.015
AWCVX9 20/12/2018 Call 0.700 0.735 0.735 0.000   0 0.735
AWCVY9 20/12/2018 Put 0.700 0.030 0.030 0.000   0 0.030
AWCVL9 20/12/2018 Call 0.800 0.650 0.650 0.000   0 0.650
AWCVM9 20/12/2018 Put 0.800 0.055 0.055 0.000   0 0.055
AWCW29 20/12/2018 Call 0.900 0.570 0.570 0.000   0 0.570
AWCW39 20/12/2018 Put 0.900 0.085 0.085 0.000   0 0.085
AWCVN9 20/12/2018 Call 1.000 0.500 0.500 0.000   0 0.500
AWCVO9 20/12/2018 Put 1.000 0.120 0.120 0.000   0 0.120
AWCVT9 20/12/2018 Call 1.100 0.440 0.440 0.000   0 0.440
AWCVU9 20/12/2018 Put 1.100 0.165 0.165 0.000   0 0.165
AWCVP9 20/12/2018 Call 1.200 0.385 0.385 0.000   0 0.385
AWCVQ9 20/12/2018 Put 1.200 0.215 0.215 0.000   0 0.215
AWCVV9 20/12/2018 Call 1.300 0.335 0.335 0.000   34 0.335
AWCVW9 20/12/2018 Put 1.300 0.270 0.270 0.000   0 0.270
AWCVR9 20/12/2018 Call 1.400 0.295 0.295 0.000   34 0.295
AWCVS9 20/12/2018 Put 1.400 0.325 0.325 0.000   0 0.325
AWCVZ9 20/12/2018 Call 1.500 0.260 0.260 0.000   34 0.260
AWCW19 20/12/2018 Put 1.500 0.385 0.385 0.000   0 0.385
AWCWT9 20/12/2018 Call 1.600 0.225 0.225 0.000   0 0.225
AWCWU9 20/12/2018 Put 1.600 0.450 0.450 0.000   0 0.450
AWCYW9 20/12/2018 Call 1.700 0.200 0.200 0.000   0 0.200
AWCYX9 20/12/2018 Put 1.700 0.520 0.520 0.000   0 0.520
AWCC67 20/12/2018 Call 1.800 0.175 0.175 0.000   0 0.175
AWCC77 20/12/2018 Put 1.800 0.590 0.590 0.000   0 0.590
AWCEJ7 20/12/2018 Call 1.900 0.160 0.160 0.000   0 0.160
AWCEK7 20/12/2018 Put 1.900 0.665 0.665 0.000   0 0.665
AWCG97 20/12/2018 Call 2.000 0.140 0.140 0.000   0 0.140
AWCGK7 20/12/2018 Put 2.000 0.745 0.745 0.000   0 0.745
AWCL67 27/06/2019 Call 0.900 0.540 0.540 0.000   0 0.540
AWCL77 27/06/2019 Put 0.900 0.150 0.150 0.000   0 0.150
AWCKY7 27/06/2019 Call 1.000 0.460 0.460 0.000   0 0.460
AWCKZ7 27/06/2019 Put 1.000 0.195 0.195 0.000   0 0.195
AWCKM7 27/06/2019 Call 1.100 0.400 0.400 0.000   0 0.400
AWCKN7 27/06/2019 Put 1.100 0.250 0.250 0.000   0 0.250
AWCKI7 27/06/2019 Call 1.200 0.345 0.345 0.000   0 0.345
AWCKJ7 27/06/2019 Put 1.200 0.305 0.305 0.000   0 0.305
AWCKK7 27/06/2019 Call 1.300 0.305 0.305 0.000   0 0.305
AWCKL7 27/06/2019 Put 1.300 0.370 0.370 0.000   0 0.370
AWCKS7 27/06/2019 Call 1.400 0.270 0.270 0.000   0 0.270
AWCKT7 27/06/2019 Put 1.400 0.435 0.435 0.000   0 0.435
AWCKQ7 27/06/2019 Call 1.500 0.240 0.240 0.000   0 0.240
AWCKR7 27/06/2019 Put 1.500 0.505 0.505 0.000   0 0.505
AWCKU7 27/06/2019 Call 1.600 0.210 0.210 0.000   0 0.210
AWCKV7 27/06/2019 Put 1.600 0.575 0.575 0.000   0 0.575
AWCKO7 27/06/2019 Call 1.700 0.190 0.190 0.000   0 0.190
AWCKP7 27/06/2019 Put 1.700 0.650 0.650 0.000   0 0.650
AWCKW7 27/06/2019 Call 1.800 0.170 0.170 0.000   0 0.170
AWCKX7 27/06/2019 Put 1.800 0.725 0.725 0.000   0 0.725
AWCLM7 27/06/2019 Call 1.900 0.150 0.150 0.000   0 0.150
AWCLN7 27/06/2019 Put 1.900 0.805 0.805 0.000   0 0.805

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.