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 1.840 Up 0.050 1.835 1.840 1.795 1.840 1.785 7,750,924 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AWCNP7 24/01/2017 Call 0.010 1.800 1.800 1.700 300 300 1.780
AWCP57 24/01/2017 Call 0.950 0.860 0.860 0.000   0 0.840
AWCP67 24/01/2017 Put 0.950 0.000 0.000 0.000   0 0.000
AWCMK7 24/01/2017 Call 1.000 0.810 0.810 0.000   0 0.790
AWCML7 24/01/2017 Put 1.000 0.000 0.000 0.000   0 0.000
AWCMS7 24/01/2017 Call 1.050 0.760 0.760 0.000   0 0.740
AWCMT7 24/01/2017 Put 1.050 0.000 0.000 0.000   0 0.000
AWCN77 24/01/2017 Call 1.100 0.710 0.710 0.000   0 0.690
AWCN87 24/01/2017 Put 1.100 0.000 0.000 0.000   0 0.000
AWCN37 24/01/2017 Call 1.150 0.660 0.660 0.000   0 0.640
AWCN67 24/01/2017 Put 1.150 0.000 0.000 0.000   0 0.000
AWCMI7 24/01/2017 Call 1.200 0.610 0.610 0.000   0 0.590
AWCMJ7 24/01/2017 Put 1.200 0.000 0.000 0.000   2,080 0.000
AWCMW7 24/01/2017 Call 1.250 0.560 0.560 0.000   0 0.540
AWCMX7 24/01/2017 Put 1.250 0.000 0.000 0.000   0 0.000
AWCNL7 24/01/2017 Call 1.300 0.510 0.510 0.490 30 30 0.490
AWCNM7 24/01/2017 Put 1.300 0.000 0.000 0.000   0 0.000
AWCN17 24/01/2017 Call 1.350 0.460 0.460 0.000   0 0.440
AWCN27 24/01/2017 Put 1.350 0.000 0.000 0.000   0 0.000
AWCMM7 24/01/2017 Call 1.400 0.410 0.410 0.000   5 0.390
AWCMN7 24/01/2017 Put 1.400 0.000 0.000 0.000   110 0.000
AWCMU7 24/01/2017 Call 1.450 0.360 0.360 0.000   0 0.340
AWCMV7 24/01/2017 Put 1.450 0.000 0.000 0.000   0 0.000
AWCN97 24/01/2017 Call 1.500 0.295 0.375 0.000   205 0.290
AWCNK7 24/01/2017 Put 1.500 0.000 0.000 0.000   100 0.000
AWCMY7 24/01/2017 Call 1.550 0.245 0.325 0.255 1,050 1,100 0.240
AWCMZ7 24/01/2017 Put 1.550 0.000 0.000 0.000   0 0.000
AWCMO7 24/01/2017 Call 1.600 0.205 0.265 0.205 150 3,229 0.190
AWCMP7 24/01/2017 Put 1.600 0.000 0.050 0.000   0 0.000
AWCTB7 24/01/2017 Call 1.610 0.195 0.255 0.000   500 0.180
AWCTA7 24/01/2017 Put 1.610 0.000 0.000 0.000   0 0.000
AWCMQ7 24/01/2017 Call 1.650 0.155 0.215 0.150 308 1,755 0.140
AWCMR7 24/01/2017 Put 1.650 0.000 0.050 0.000   200 0.000
AWCTC7 24/01/2017 Call 1.660 0.145 0.205 0.000 150 1,000 0.130
AWCTD7 24/01/2017 Put 1.660 0.000 0.000 0.000   5,000 0.000
AWCNN7 24/01/2017 Call 1.700 0.105 0.165 0.100 195 585 0.095
AWCNO7 24/01/2017 Put 1.700 0.000 0.050 0.000   900 0.001
AWCP37 24/01/2017 Call 1.750 0.060 0.110 0.055 125 1,304 0.050
AWCP47 24/01/2017 Put 1.750 0.000 0.050 0.000   150 0.009
AWCQZ7 24/01/2017 Call 1.800 0.010 0.060 0.020 340 340 0.020
AWCR17 24/01/2017 Put 1.800 0.000 0.050 0.000   60 0.030
AWCR27 24/01/2017 Call 1.850 0.000 0.050 0.000   0 0.004
AWCR37 24/01/2017 Put 1.850 0.000 0.050 0.000   200 0.070
AWCSL7 24/01/2017 Call 1.900 0.000 0.050 0.000   2,402 0.000
AWCSM7 24/01/2017 Put 1.900 0.035 0.085 0.000   0 0.115
AWCTQ7 24/01/2017 Call 1.950 0.000 0.050 0.000   5,000 0.000
AWCTR7 24/01/2017 Put 1.950 0.085 0.135 0.000   0 0.165
AWCV57 24/01/2017 Call 2.000 0.000 0.000 0.000   0 0.000
AWCV67 24/01/2017 Put 2.000 0.190 0.190 0.000   0 0.210
AWCVX7 24/01/2017 Call 2.100 0.000 0.000 0.000   0 0.000
AWCVY7 24/01/2017 Put 2.100 0.290 0.290 0.000   0 0.310
AWCX67 24/01/2017 Call 2.200 0.000 0.000 0.000   0 0.000
AWCX77 24/01/2017 Put 2.200 0.390 0.390 0.000   0 0.410
AWCY57 24/01/2017 Call 2.300 0.000 0.000 0.000   0 0.000
AWCY67 24/01/2017 Put 2.300 0.490 0.490 0.000   0 0.510
AWCZW7 24/01/2017 Call 2.400 0.000 0.000 0.000   0 0.000
AWCZX7 24/01/2017 Put 2.400 0.590 0.590 0.000   0 0.610
AWCQK7 23/02/2017 Call 0.010 1.800 1.800 0.000 300 0 1.785
AWCQV7 23/02/2017 Call 0.950 0.865 0.865 0.000   0 0.845
AWCQW7 23/02/2017 Put 0.950 0.000 0.000 0.000   0 0.000
AWCQA7 23/02/2017 Call 1.000 0.815 0.815 0.000   0 0.795
AWCQB7 23/02/2017 Put 1.000 0.000 0.000 0.000   0 0.000
AWCQI7 23/02/2017 Call 1.050 0.765 0.765 0.000   0 0.745
AWCQJ7 23/02/2017 Put 1.050 0.000 0.000 0.000   0 0.000
AWCPT7 23/02/2017 Call 1.100 0.715 0.715 0.000   0 0.695
AWCPU7 23/02/2017 Put 1.100 0.000 0.000 0.000   0 0.000
AWCPZ7 23/02/2017 Call 1.150 0.665 0.665 0.000   0 0.650
AWCQ17 23/02/2017 Put 1.150 0.000 0.000 0.000   0 0.000
AWCQC7 23/02/2017 Call 1.200 0.615 0.615 0.000   0 0.600
AWCQD7 23/02/2017 Put 1.200 0.000 0.000 0.000   0 0.000
AWCQ87 23/02/2017 Call 1.250 0.565 0.565 0.000   0 0.550
AWCQ97 23/02/2017 Put 1.250 0.000 0.000 0.000   0 0.000
AWCPN7 23/02/2017 Call 1.300 0.515 0.515 0.000   0 0.500
AWCPO7 23/02/2017 Put 1.300 0.000 0.000 0.000   0 0.000
AWCPX7 23/02/2017 Call 1.350 0.465 0.465 0.000   0 0.450
AWCPY7 23/02/2017 Put 1.350 0.000 0.000 0.000   0 0.000
AWCQE7 23/02/2017 Call 1.400 0.415 0.415 0.000   0 0.400
AWCQF7 23/02/2017 Put 1.400 0.000 0.000 0.000   0 0.001
AWCQ47 23/02/2017 Call 1.450 0.350 0.430 0.000   420 0.350
AWCQ57 23/02/2017 Put 1.450 0.001 0.001 0.000   40 0.002
AWCPR7 23/02/2017 Call 1.500 0.305 0.385 0.000   22 0.300
AWCPS7 23/02/2017 Put 1.500 0.000 0.020 0.000   100 0.004
AWCPV7 23/02/2017 Call 1.550 0.255 0.330 0.000   3,053 0.255
AWCPW7 23/02/2017 Put 1.550 0.002 0.020 0.000   0 0.008
AWCQG7 23/02/2017 Call 1.600 0.220 0.280 0.215 1,050 66 0.210
AWCQH7 23/02/2017 Put 1.600 0.006 0.025 0.000   290 0.015
AWCVF7 23/02/2017 Call 1.610 0.200 0.280 0.000   1,049 0.200
AWCVG7 23/02/2017 Put 1.610 0.010 0.010 0.000   100 0.015
AWCQ67 23/02/2017 Call 1.650 0.180 0.230 0.170 150 5,800 0.170
AWCQ77 23/02/2017 Put 1.650 0.010 0.030 0.000   2,989 0.025
AWCPP7 23/02/2017 Call 1.700 0.150 0.175 0.135 503 4,496 0.130
AWCPQ7 23/02/2017 Put 1.700 0.015 0.040 0.000   1,079 0.035
AWCVI7 23/02/2017 Call 1.710 0.140 0.170 0.000   950 0.125
AWCVH7 23/02/2017 Put 1.710 0.015 0.035 0.000   5,000 0.040
AWCQL7 23/02/2017 Call 1.750 0.110 0.135 0.100 125 305 0.095
AWCQM7 23/02/2017 Put 1.750 0.025 0.045 0.000   100 0.055
AWCYL7 23/02/2017 Call 1.760 0.105 0.130 0.000   0 0.090
AWCYM7 23/02/2017 Put 1.760 0.025 0.050 0.000   0 0.060
AWCR47 23/02/2017 Call 1.800 0.075 0.105 0.000   955 0.070
AWCR57 23/02/2017 Put 1.800 0.040 0.065 0.080 41 736 0.080
AWCYO7 23/02/2017 Call 1.810 0.070 0.100 0.000   0 0.065
AWCYN7 23/02/2017 Put 1.810 0.045 0.070 0.000   290 0.085
AWCR67 23/02/2017 Call 1.850 0.055 0.080 0.000   1,257 0.050
AWCR77 23/02/2017 Put 1.850 0.065 0.090 0.000   570 0.110
AWCYP7 23/02/2017 Call 1.860 0.055 0.080 0.000   200 0.045
AWCYQ7 23/02/2017 Put 1.860 0.075 0.100 0.000   0 0.115
AWCSN7 23/02/2017 Call 1.900 0.035 0.060 0.030 555 4,635 0.035
AWCSO7 23/02/2017 Put 1.900 0.095 0.130 0.000   0 0.145
AWCYS7 23/02/2017 Call 1.910 0.035 0.055 0.000   400 0.030
AWCYR7 23/02/2017 Put 1.910 0.105 0.135 0.000   0 0.150
AWCTS7 23/02/2017 Call 1.950 0.020 0.040 0.000   0 0.025
AWCTT7 23/02/2017 Put 1.950 0.125 0.170 0.000   0 0.180
AWCYT7 23/02/2017 Call 1.960 0.020 0.045 0.000   0 0.020
AWCYU7 23/02/2017 Put 1.960 0.000 0.175 0.000   0 0.190
AWCV77 23/02/2017 Call 2.000 0.020 0.030 0.000   0 0.015
AWCV87 23/02/2017 Put 2.000 0.150 0.210 0.000   0 0.225
AWCVZ7 23/02/2017 Call 2.100 0.004 0.025 0.000   0 0.007
AWCW17 23/02/2017 Put 2.100 0.300 0.300 0.000   0 0.320
AWCX87 23/02/2017 Call 2.200 0.002 0.002 0.000   0 0.003
AWCX97 23/02/2017 Put 2.200 0.395 0.395 0.000   0 0.415
AWCY77 23/02/2017 Call 2.300 0.000 0.000 0.000   0 0.001
AWCY87 23/02/2017 Put 2.300 0.495 0.495 0.000   0 0.515
AWCZY7 23/02/2017 Call 2.400 0.000 0.015 0.000   0 0.000
AWCB18 23/02/2017 Put 2.400 0.595 0.595 0.000   0 0.610
AWCDO7 30/03/2017 Call 0.010 1.755 1.755 0.000   0 1.735
AWCWF9 30/03/2017 Call 0.600 1.210 1.210 0.000   0 1.190
AWCWG9 30/03/2017 Put 0.600 0.000 0.000 0.000   0 0.000
AWCQN9 30/03/2017 Call 0.700 1.115 1.115 0.000   0 1.090
AWCQO9 30/03/2017 Put 0.700 0.000 0.000 0.000   0 0.000
AWCQC9 30/03/2017 Call 0.800 1.015 1.015 0.000   0 0.995
AWCQD9 30/03/2017 Put 0.800 0.000 0.000 0.000   0 0.000
AWCQ69 30/03/2017 Call 0.900 0.915 0.915 0.000   0 0.895
AWCQ79 30/03/2017 Put 0.900 0.000 0.000 0.000   0 0.000
AWCDP7 30/03/2017 Call 0.950 0.865 0.865 0.000   0 0.845
AWCDQ7 30/03/2017 Put 0.950 0.000 0.000 0.000   0 0.000
AWCQE9 30/03/2017 Call 1.000 0.815 0.815 0.000   0 0.795
AWCQF9 30/03/2017 Put 1.000 0.000 0.000 0.000   0 0.000
AWCCZ7 30/03/2017 Call 1.050 0.765 0.765 0.000   0 0.750
AWCD17 30/03/2017 Put 1.050 0.000 0.000 0.000   150 0.000
AWCQ49 30/03/2017 Call 1.100 0.715 0.715 0.000   0 0.700
AWCQ59 30/03/2017 Put 1.100 0.000 0.000 0.000   0 0.001
AWCD87 30/03/2017 Call 1.150 0.665 0.665 0.000   0 0.650
AWCD97 30/03/2017 Put 1.150 0.001 0.001 0.000   0 0.001
AWCQA9 30/03/2017 Call 1.200 0.615 0.615 0.000   500 0.600
AWCQB9 30/03/2017 Put 1.200 0.001 0.001 0.000   0 0.002
AWCD27 30/03/2017 Call 1.250 0.565 0.565 0.000   40 0.550
AWCD37 30/03/2017 Put 1.250 0.002 0.002 0.000   0 0.004
AWCQ89 30/03/2017 Call 1.300 0.520 0.520 0.000   0 0.500
AWCQ99 30/03/2017 Put 1.300 0.004 0.004 0.000   0 0.006
AWCDM7 30/03/2017 Call 1.350 0.000 0.000 0.000 30 30 0.455
AWCDN7 30/03/2017 Put 1.350 0.006 0.006 0.000   110 0.009
AWCQI9 30/03/2017 Call 1.400 0.420 0.420 0.000   0 0.405
AWCQJ9 30/03/2017 Put 1.400 0.007 0.030 0.000   130 0.015
AWCD47 30/03/2017 Call 1.450 0.370 0.370 0.000   30 0.355
AWCD57 30/03/2017 Put 1.450 0.010 0.030 0.000   0 0.020
AWCQ29 30/03/2017 Call 1.500 0.305 0.385 0.000   160 0.310
AWCQ39 30/03/2017 Put 1.500 0.015 0.035 0.000   0 0.030
AWCDK7 30/03/2017 Call 1.550 0.260 0.335 0.000 30 30 0.265
AWCDL7 30/03/2017 Put 1.550 0.020 0.035 0.000   4,500 0.040
AWCQG9 30/03/2017 Call 1.600 0.225 0.290 0.000   0 0.220
AWCQH9 30/03/2017 Put 1.600 0.030 0.045 0.000   3,700 0.050
AWCD67 30/03/2017 Call 1.650 0.195 0.240 0.000   1,824 0.180
AWCD77 30/03/2017 Put 1.650 0.045 0.060 0.055 252 4,300 0.065
AWCRN9 30/03/2017 Call 1.700 0.160 0.190 0.000   1,261 0.145
AWCRO9 30/03/2017 Put 1.700 0.050 0.085 0.000   160 0.085
AWCPK7 30/03/2017 Call 1.710 0.130 0.185 0.000   850 0.125
AWCP97 30/03/2017 Put 1.710 0.050 0.090 0.000   1,200 0.090
AWCE47 30/03/2017 Call 1.750 0.125 0.155 0.000   5,000 0.115
AWCE57 30/03/2017 Put 1.750 0.065 0.105 0.000   2,000 0.105
AWCXL7 30/03/2017 Call 1.760 0.100 0.150 0.000   1,000 0.100
AWCXM7 30/03/2017 Put 1.760 0.065 0.110 0.000   0 0.110
AWCC47 30/03/2017 Call 1.800 0.100 0.125 0.000   1,000 0.090
AWCC57 30/03/2017 Put 1.800 0.085 0.125 0.000   300 0.130
AWCC18 30/03/2017 Call 1.810 0.080 0.125 0.000   0 0.075
AWCC48 30/03/2017 Put 1.810 0.095 0.145 0.000   0 0.135
AWCEV7 30/03/2017 Call 1.850 0.075 0.100 0.000   950 0.070
AWCEW7 30/03/2017 Put 1.850 0.110 0.150 0.000   0 0.160
AWCC68 30/03/2017 Call 1.860 0.060 0.100 0.000   0 0.060
AWCC58 30/03/2017 Put 1.860 0.115 0.170 0.000   0 0.170
AWCG77 30/03/2017 Call 1.900 0.055 0.080 0.000   5,014 0.050
AWCG87 30/03/2017 Put 1.900 0.140 0.185 0.000   0 0.195
AWCC78 30/03/2017 Call 1.910 0.045 0.080 0.000   200 0.045
AWCC88 30/03/2017 Put 1.910 0.145 0.205 0.000   0 0.205
AWCTU7 30/03/2017 Call 1.950 0.040 0.060 0.000   510 0.040
AWCTV7 30/03/2017 Put 1.950 0.175 0.225 0.000   0 0.235
AWCCF8 30/03/2017 Call 1.960 0.035 0.065 0.000   0 0.035
AWCC98 30/03/2017 Put 1.960 0.220 0.220 0.000   0 0.240
AWCV97 30/03/2017 Call 2.000 0.025 0.050 0.000   3 0.030
AWCVA7 30/03/2017 Put 2.000 0.210 0.255 0.000   0 0.275
AWCCG8 30/03/2017 Call 2.010 0.020 0.050 0.000   0 0.025
AWCCH8 30/03/2017 Put 2.010 0.265 0.265 0.000   0 0.285
AWCW27 30/03/2017 Call 2.100 0.010 0.030 0.000   0 0.015
AWCW37 30/03/2017 Put 2.100 0.345 0.345 0.000   0 0.365
AWCXA7 30/03/2017 Call 2.200 0.005 0.025 0.000   0 0.007
AWCXB7 30/03/2017 Put 2.200 0.440 0.440 0.000   0 0.460
AWCYB7 30/03/2017 Call 2.300 0.004 0.004 0.000   0 0.004
AWCYC7 30/03/2017 Put 2.300 0.535 0.535 0.000   0 0.560
AWCB28 30/03/2017 Call 2.400 0.000 0.050 0.000   0 0.002
AWCB38 30/03/2017 Put 2.400 0.635 0.635 0.000   0 0.655
AWCUV7 27/04/2017 Call 0.010 1.760 1.760 0.000   0 1.740
AWCUY7 27/04/2017 Call 1.150 0.665 0.665 0.000   0 0.645
AWCUZ7 27/04/2017 Put 1.150 0.001 0.001 0.000   0 0.001
AWCU17 27/04/2017 Call 1.200 0.620 0.620 0.000   0 0.595
AWCU27 27/04/2017 Put 1.200 0.002 0.002 0.000   0 0.002
AWCU37 27/04/2017 Call 1.250 0.570 0.570 0.000   0 0.550
AWCU47 27/04/2017 Put 1.250 0.003 0.003 0.000   0 0.004
AWCU57 27/04/2017 Call 1.300 0.520 0.520 0.000   0 0.500
AWCU67 27/04/2017 Put 1.300 0.005 0.005 0.000   0 0.007
AWCU77 27/04/2017 Call 1.350 0.470 0.470 0.000   0 0.455
AWCU87 27/04/2017 Put 1.350 0.009 0.009 0.000   0 0.010
AWCU97 27/04/2017 Call 1.400 0.420 0.420 0.000   0 0.405
AWCUA7 27/04/2017 Put 1.400 0.004 0.030 0.000   0 0.015
AWCUB7 27/04/2017 Call 1.450 0.375 0.375 0.000   0 0.360
AWCUC7 27/04/2017 Put 1.450 0.005 0.040 0.000   0 0.025
AWCUD7 27/04/2017 Call 1.500 0.330 0.330 0.000   0 0.315
AWCUE7 27/04/2017 Put 1.500 0.015 0.045 0.000   0 0.035
AWCUF7 27/04/2017 Call 1.550 0.285 0.285 0.000   500 0.270
AWCUG7 27/04/2017 Put 1.550 0.025 0.050 0.000   0 0.045
AWCUH7 27/04/2017 Call 1.600 0.240 0.300 0.000   0 0.230
AWCUI7 27/04/2017 Put 1.600 0.035 0.070 0.000   0 0.060
AWCUJ7 27/04/2017 Call 1.650 0.210 0.250 0.000   30 0.195
AWCUK7 27/04/2017 Put 1.650 0.045 0.075 0.000   0 0.080
AWCUL7 27/04/2017 Call 1.700 0.170 0.210 0.000   1,850 0.165
AWCUM7 27/04/2017 Put 1.700 0.065 0.095 0.000   170 0.100
AWCUN7 27/04/2017 Call 1.750 0.140 0.175 0.000   4,500 0.135
AWCUO7 27/04/2017 Put 1.750 0.085 0.120 0.000   0 0.125
AWCY27 27/04/2017 Call 1.760 0.110 0.170 0.000   400 0.125
AWCY17 27/04/2017 Put 1.760 0.080 0.130 0.000   0 0.130
AWCUP7 27/04/2017 Call 1.800 0.110 0.140 0.000   750 0.110
AWCUQ7 27/04/2017 Put 1.800 0.105 0.145 0.000   0 0.150
AWCUR7 27/04/2017 Call 1.850 0.085 0.120 0.000   0 0.090
AWCUS7 27/04/2017 Put 1.850 0.130 0.170 0.000   0 0.180
AWCUT7 27/04/2017 Call 1.900 0.065 0.105 0.000   5,500 0.070
AWCUU7 27/04/2017 Put 1.900 0.160 0.205 0.000   0 0.210
AWCUW7 27/04/2017 Call 1.950 0.050 0.085 0.000   1,250 0.055
AWCUX7 27/04/2017 Put 1.950 0.190 0.240 0.000   0 0.245
AWCVB7 27/04/2017 Call 2.000 0.035 0.070 0.000   15,000 0.045
AWCVC7 27/04/2017 Put 2.000 0.225 0.275 0.000   0 0.285
AWCW47 27/04/2017 Call 2.100 0.010 0.045 0.000   0 0.025
AWCW57 27/04/2017 Put 2.100 0.295 0.355 0.000   0 0.370
AWCXC7 27/04/2017 Call 2.200 0.015 0.015 0.000   0 0.015
AWCXD7 27/04/2017 Put 2.200 0.440 0.440 0.000   0 0.465
AWCYD7 27/04/2017 Call 2.300 0.008 0.008 0.000   0 0.009
AWCYE7 27/04/2017 Put 2.300 0.535 0.535 0.000   0 0.560
AWCB48 27/04/2017 Call 2.400 0.005 0.005 0.000   0 0.005
AWCB58 27/04/2017 Put 2.400 0.635 0.635 0.000   0 0.660
AWCX57 25/05/2017 Call 0.010 1.760 1.760 0.000   0 1.740
AWCXN7 25/05/2017 Call 1.250 0.565 0.565 0.000   0 0.550
AWCXO7 25/05/2017 Put 1.250 0.008 0.008 0.000   0 0.009
AWCXJ7 25/05/2017 Call 1.300 0.520 0.520 0.000   0 0.500
AWCXK7 25/05/2017 Put 1.300 0.010 0.010 0.000   0 0.015
AWCWA7 25/05/2017 Call 1.350 0.470 0.470 0.000   0 0.455
AWCWB7 25/05/2017 Put 1.350 0.015 0.015 0.000   0 0.020
AWCWC7 25/05/2017 Call 1.400 0.425 0.425 0.000   0 0.410
AWCWD7 25/05/2017 Put 1.400 0.025 0.025 0.000   0 0.025
AWCWE7 25/05/2017 Call 1.450 0.380 0.380 0.000   0 0.365
AWCWF7 25/05/2017 Put 1.450 0.035 0.035 0.000   0 0.035
AWCWG7 25/05/2017 Call 1.500 0.335 0.335 0.000   0 0.325
AWCWH7 25/05/2017 Put 1.500 0.045 0.045 0.000   0 0.050
AWCWI7 25/05/2017 Call 1.550 0.295 0.295 0.000   0 0.285
AWCWJ7 25/05/2017 Put 1.550 0.055 0.055 0.000   0 0.065
AWCWK7 25/05/2017 Call 1.600 0.260 0.260 0.000   0 0.250
AWCWL7 25/05/2017 Put 1.600 0.070 0.070 0.000   30 0.080
AWCWM7 25/05/2017 Call 1.650 0.220 0.270 0.000   1,130 0.215
AWCWN7 25/05/2017 Put 1.650 0.090 0.090 0.000   0 0.100
AWCWO7 25/05/2017 Call 1.700 0.190 0.235 0.000   250 0.185
AWCWP7 25/05/2017 Put 1.700 0.000 0.000 0.000   0 0.120
AWCWQ7 25/05/2017 Call 1.750 0.160 0.205 0.000   0 0.155
AWCWR7 25/05/2017 Put 1.750 0.100 0.150 0.000   0 0.145
AWCWS7 25/05/2017 Call 1.800 0.130 0.180 0.000 150 0 0.130
AWCWT7 25/05/2017 Put 1.800 0.125 0.170 0.000   0 0.170
AWCWU7 25/05/2017 Call 1.850 0.105 0.155 0.000   20 0.110
AWCWV7 25/05/2017 Put 1.850 0.150 0.195 0.000   0 0.200
AWCWW7 25/05/2017 Call 1.900 0.085 0.130 0.000   0 0.090
AWCWX7 25/05/2017 Put 1.900 0.175 0.225 0.000   0 0.230
AWCWY7 25/05/2017 Call 1.950 0.065 0.115 0.000   0 0.075
AWCWZ7 25/05/2017 Put 1.950 0.210 0.255 0.000   0 0.265
AWCX17 25/05/2017 Call 2.000 0.065 0.065 0.000   0 0.065
AWCX27 25/05/2017 Put 2.000 0.240 0.290 0.000   0 0.300
AWCX37 25/05/2017 Call 2.100 0.045 0.045 0.000   0 0.045
AWCX47 25/05/2017 Put 2.100 0.360 0.360 0.000   0 0.380
AWCXF7 25/05/2017 Call 2.200 0.030 0.030 0.000   0 0.030
AWCXG7 25/05/2017 Put 2.200 0.450 0.450 0.000   0 0.470
AWCYF7 25/05/2017 Call 2.300 0.020 0.020 0.000   0 0.020
AWCYG7 25/05/2017 Put 2.300 0.540 0.540 0.000   0 0.560
AWCB68 25/05/2017 Call 2.400 0.010 0.010 0.000   0 0.015
AWCB78 25/05/2017 Put 2.400 0.635 0.635 0.000   0 0.655
AWCL17 29/06/2017 Call 0.010 1.765 1.765 0.000   0 1.745
AWCWH9 29/06/2017 Call 0.600 1.210 1.210 0.000   0 1.190
AWCWI9 29/06/2017 Put 0.600 0.000 0.000 0.000   0 0.000
AWCQP9 29/06/2017 Call 0.700 1.110 1.110 0.000   0 1.095
AWCQQ9 29/06/2017 Put 0.700 0.000 0.000 0.000   0 0.000
AWCMP9 29/06/2017 Call 0.800 1.015 1.015 0.000   0 0.995
AWCMQ9 29/06/2017 Put 0.800 0.000 0.000 0.000   150 0.000
AWCBO8 29/06/2017 Call 0.900 0.915 0.915 0.000   0 0.895
AWCBP8 29/06/2017 Put 0.900 0.000 0.000 0.000   0 0.000
AWCL27 29/06/2017 Call 0.950 0.865 0.865 0.000   0 0.845
AWCL37 29/06/2017 Put 0.950 0.001 0.001 0.000   0 0.001
AWCBJ8 29/06/2017 Call 1.000 0.820 0.820 0.000   0 0.795
AWCBK8 29/06/2017 Put 1.000 0.001 0.001 0.000   150 0.001
AWCJL7 29/06/2017 Call 1.050 0.770 0.770 0.000   0 0.750
AWCJM7 29/06/2017 Put 1.050 0.002 0.002 0.000   0 0.003
AWCBU8 29/06/2017 Call 1.100 0.720 0.720 0.000   0 0.700
AWCBV8 29/06/2017 Put 1.100 0.003 0.003 0.000   0 0.004
AWCJX7 29/06/2017 Call 1.150 0.670 0.670 0.000   0 0.650
AWCJY7 29/06/2017 Put 1.150 0.005 0.005 0.000   0 0.007
AWCBH8 29/06/2017 Call 1.200 0.620 0.620 0.000   33 0.605
AWCBI8 29/06/2017 Put 1.200 0.008 0.008 0.000   225 0.010
AWCJP7 29/06/2017 Call 1.250 0.575 0.575 0.000   0 0.555
AWCJQ7 29/06/2017 Put 1.250 0.010 0.010 0.000   0 0.015
AWCBS8 29/06/2017 Call 1.300 0.525 0.525 0.000   0 0.510
AWCBT8 29/06/2017 Put 1.300 0.020 0.020 0.000   325 0.020
AWCJV7 29/06/2017 Call 1.350 0.480 0.480 0.000   0 0.465
AWCJW7 29/06/2017 Put 1.350 0.025 0.025 0.000   0 0.030
AWCB88 29/06/2017 Call 1.400 0.435 0.435 0.000   0 0.420
AWCB98 29/06/2017 Put 1.400 0.035 0.035 0.000   0 0.040
AWCJR7 29/06/2017 Call 1.450 0.390 0.390 0.000   0 0.380
AWCJS7 29/06/2017 Put 1.450 0.045 0.045 0.000   0 0.050
AWCBQ8 29/06/2017 Call 1.500 0.350 0.350 0.000   0 0.335
AWCBR8 29/06/2017 Put 1.500 0.055 0.055 0.000   165 0.065
AWCJT7 29/06/2017 Call 1.550 0.315 0.315 0.000   0 0.300
AWCJU7 29/06/2017 Put 1.550 0.070 0.070 0.000   0 0.080
AWCBF8 29/06/2017 Call 1.600 0.275 0.320 0.000   200 0.265
AWCBG8 29/06/2017 Put 1.600 0.090 0.090 0.000   0 0.095
AWCJN7 29/06/2017 Call 1.650 0.240 0.290 0.000   0 0.230
AWCJO7 29/06/2017 Put 1.650 0.110 0.110 0.000   0 0.115
AWCBL8 29/06/2017 Call 1.700 0.210 0.255 0.000   140 0.205
AWCBM8 29/06/2017 Put 1.700 0.000 0.000 0.000   0 0.140
AWCPL7 29/06/2017 Call 1.710 0.210 0.210 0.000   100 0.195
AWCPM7 29/06/2017 Put 1.710 0.130 0.130 0.000   0 0.145
AWCLG7 29/06/2017 Call 1.750 0.180 0.225 0.000   7,000 0.175
AWCLH7 29/06/2017 Put 1.750 0.120 0.165 0.000   0 0.165
AWCBX8 29/06/2017 Call 1.800 0.150 0.200 0.000   0 0.155
AWCBY8 29/06/2017 Put 1.800 0.145 0.190 0.000   0 0.190
AWCR87 29/06/2017 Call 1.850 0.130 0.175 0.000   0 0.130
AWCR97 29/06/2017 Put 1.850 0.170 0.215 0.000   0 0.220
AWCC28 29/06/2017 Call 1.900 0.105 0.155 0.000   0 0.115
AWCC38 29/06/2017 Put 1.900 0.195 0.245 0.000   0 0.250
AWCTW7 29/06/2017 Call 1.950 0.085 0.135 0.000   0 0.100
AWCTX7 29/06/2017 Put 1.950 0.225 0.275 0.000   0 0.280
AWCD28 29/06/2017 Call 2.000 0.070 0.115 0.000   425 0.085
AWCD38 29/06/2017 Put 2.000 0.260 0.310 0.000   0 0.315
AWCW67 29/06/2017 Call 2.100 0.055 0.055 0.000   0 0.060
AWCW77 29/06/2017 Put 2.100 0.330 0.380 0.000   0 0.390
AWCIP8 29/06/2017 Call 2.200 0.035 0.035 0.000   200 0.045
AWCIQ8 29/06/2017 Put 2.200 0.455 0.455 0.000   0 0.475
AWCYH7 29/06/2017 Call 2.300 0.025 0.025 0.000   0 0.035
AWCYI7 29/06/2017 Put 2.300 0.545 0.545 0.000   0 0.565
AWCJY8 29/06/2017 Call 2.400 0.015 0.015 0.000   0 0.025
AWCJZ8 29/06/2017 Put 2.400 0.640 0.640 0.000   0 0.660
AWCSE8 29/06/2017 Call 2.600 0.006 0.006 0.000   0 0.010
AWCSF8 29/06/2017 Put 2.600 0.835 0.835 0.000   0 0.855
AWCT58 29/06/2017 Call 2.800 0.002 0.002 0.000   0 0.006
AWCT68 29/06/2017 Put 2.800 1.035 1.035 0.000   470 1.055
AWCSE7 28/09/2017 Call 0.010 1.725 1.725 0.000   0 1.705
AWCL47 28/09/2017 Call 0.900 0.910 0.910 0.000   0 0.890
AWCL57 28/09/2017 Put 0.900 0.005 0.005 0.000   0 0.005
AWCK27 28/09/2017 Call 1.000 0.815 0.815 0.000   0 0.790
AWCK37 28/09/2017 Put 1.000 0.010 0.010 0.000   0 0.010
AWCSH7 28/09/2017 Call 1.050 0.765 0.765 0.000   0 0.745
AWCSI7 28/09/2017 Put 1.050 0.015 0.015 0.000   0 0.015
AWCK67 28/09/2017 Call 1.100 0.715 0.715 0.000   0 0.695
AWCK77 28/09/2017 Put 1.100 0.020 0.020 0.000   0 0.020
AWCRL7 28/09/2017 Call 1.150 0.665 0.665 0.000   0 0.645
AWCRM7 28/09/2017 Put 1.150 0.025 0.025 0.000   0 0.030
AWCJZ7 28/09/2017 Call 1.200 0.615 0.615 0.000   0 0.600
AWCK17 28/09/2017 Put 1.200 0.035 0.035 0.000   0 0.035
AWCRP7 28/09/2017 Call 1.250 0.570 0.570 0.000   0 0.555
AWCRQ7 28/09/2017 Put 1.250 0.045 0.045 0.000   0 0.045
AWCK47 28/09/2017 Call 1.300 0.525 0.525 0.000   0 0.510
AWCK57 28/09/2017 Put 1.300 0.055 0.055 0.000   0 0.060
AWCRN7 28/09/2017 Call 1.350 0.485 0.485 0.000   0 0.465
AWCRO7 28/09/2017 Put 1.350 0.065 0.065 0.000   0 0.070
AWCKG7 28/09/2017 Call 1.400 0.440 0.440 0.000   0 0.425
AWCKH7 28/09/2017 Put 1.400 0.080 0.080 0.000   0 0.085
AWCRT7 28/09/2017 Call 1.450 0.405 0.405 0.000   0 0.385
AWCRU7 28/09/2017 Put 1.450 0.095 0.095 0.000   0 0.095
AWCKA7 28/09/2017 Call 1.500 0.365 0.365 0.000   0 0.350
AWCKB7 28/09/2017 Put 1.500 0.105 0.105 0.000   0 0.115
AWCRJ7 28/09/2017 Call 1.550 0.330 0.330 0.000   200 0.315
AWCRK7 28/09/2017 Put 1.550 0.125 0.125 0.000   0 0.130
AWCKC7 28/09/2017 Call 1.600 0.300 0.300 0.000   0 0.285
AWCKD7 28/09/2017 Put 1.600 0.145 0.145 0.000   0 0.150
AWCRR7 28/09/2017 Call 1.650 0.270 0.270 0.000   0 0.255
AWCRS7 28/09/2017 Put 1.650 0.165 0.165 0.000   0 0.170
AWCK87 28/09/2017 Call 1.700 0.240 0.240 0.000   0 0.230
AWCK97 28/09/2017 Put 1.700 0.185 0.185 0.000   0 0.195
AWCRH7 28/09/2017 Call 1.750 0.215 0.215 0.000   0 0.205
AWCRI7 28/09/2017 Put 1.750 0.210 0.210 0.000   0 0.220
AWCKE7 28/09/2017 Call 1.800 0.190 0.190 0.000   0 0.180
AWCKF7 28/09/2017 Put 1.800 0.240 0.240 0.000   0 0.250
AWCSP7 28/09/2017 Call 1.850 0.170 0.170 0.000   0 0.160
AWCSQ7 28/09/2017 Put 1.850 0.270 0.270 0.000   0 0.280
AWCLK7 28/09/2017 Call 1.900 0.150 0.150 0.000   0 0.140
AWCLL7 28/09/2017 Put 1.900 0.300 0.300 0.000   0 0.310
AWCTY7 28/09/2017 Call 1.950 0.130 0.130 0.000   0 0.125
AWCTZ7 28/09/2017 Put 1.950 0.330 0.330 0.000   0 0.345
AWCVD7 28/09/2017 Call 2.000 0.115 0.115 0.000   0 0.110
AWCVE7 28/09/2017 Put 2.000 0.365 0.365 0.000   0 0.380
AWCW87 28/09/2017 Call 2.100 0.090 0.090 0.000   0 0.085
AWCW97 28/09/2017 Put 2.100 0.435 0.435 0.000   0 0.455
AWCXH7 28/09/2017 Call 2.200 0.070 0.070 0.000   0 0.065
AWCXI7 28/09/2017 Put 2.200 0.510 0.510 0.000   0 0.530
AWCYJ7 28/09/2017 Call 2.300 0.055 0.055 0.000   0 0.050
AWCYK7 28/09/2017 Put 2.300 0.590 0.590 0.000   0 0.610
AWCBW8 28/09/2017 Call 2.400 0.040 0.040 0.000   0 0.040
AWCBZ8 28/09/2017 Put 2.400 0.680 0.680 0.000   0 0.690
AWCZV7 21/12/2017 Call 0.010 1.730 1.730 0.000   0 1.710
AWCWJ9 21/12/2017 Call 0.600 1.210 1.210 0.000   0 1.190
AWCWK9 21/12/2017 Put 0.600 0.001 0.001 0.000   0 0.000
AWCQR9 21/12/2017 Call 0.700 1.110 1.110 0.000   0 1.090
AWCQS9 21/12/2017 Put 0.700 0.002 0.002 0.000   0 0.001
AWCMR9 21/12/2017 Call 0.800 1.010 1.010 0.000   0 0.990
AWCMS9 21/12/2017 Put 0.800 0.005 0.005 0.000   0 0.004
AWCKB9 21/12/2017 Call 0.900 0.910 0.910 0.000   0 0.890
AWCKE9 21/12/2017 Put 0.900 0.010 0.010 0.000   0 0.009
AWCGU9 21/12/2017 Call 1.000 0.815 0.815 0.000   34 0.795
AWCGV9 21/12/2017 Put 1.000 0.020 0.020 0.000   0 0.015
AWCB29 21/12/2017 Call 1.100 0.715 0.715 0.000   0 0.700
AWCB39 21/12/2017 Put 1.100 0.035 0.035 0.000   0 0.030
AWCYD8 21/12/2017 Call 1.200 0.625 0.625 0.000   0 0.605
AWCYE8 21/12/2017 Put 1.200 0.050 0.050 0.000   0 0.050
AWCQY8 21/12/2017 Call 1.300 0.540 0.540 0.000   0 0.520
AWCQZ8 21/12/2017 Put 1.300 0.075 0.075 0.000   0 0.075
AWCQ88 21/12/2017 Call 1.400 0.465 0.465 0.000   0 0.445
AWCQ98 21/12/2017 Put 1.400 0.100 0.100 0.000   125 0.105
AWCZ17 21/12/2017 Call 1.450 0.425 0.425 0.000   0 0.410
AWCZ27 21/12/2017 Put 1.450 0.115 0.115 0.000   0 0.120
AWCQS8 21/12/2017 Call 1.500 0.395 0.395 0.000   0 0.375
AWCQT8 21/12/2017 Put 1.500 0.135 0.135 0.000   0 0.140
AWCZ77 21/12/2017 Call 1.550 0.360 0.360 0.000   0 0.345
AWCZ87 21/12/2017 Put 1.550 0.155 0.155 0.000   0 0.160
AWCQA8 21/12/2017 Call 1.600 0.330 0.330 0.000   500 0.320
AWCQB8 21/12/2017 Put 1.600 0.175 0.175 0.000   0 0.180
AWCYV7 21/12/2017 Call 1.650 0.305 0.305 0.000   0 0.290
AWCYW7 21/12/2017 Put 1.650 0.195 0.195 0.000   0 0.205
AWCQU8 21/12/2017 Call 1.700 0.275 0.275 0.000   0 0.265
AWCQV8 21/12/2017 Put 1.700 0.220 0.220 0.000   0 0.230
AWCZ97 21/12/2017 Call 1.750 0.250 0.250 0.000   0 0.240
AWCZA7 21/12/2017 Put 1.750 0.245 0.245 0.000   0 0.255
AWCQC8 21/12/2017 Call 1.800 0.225 0.225 0.000   0 0.215
AWCQD8 21/12/2017 Put 1.800 0.270 0.270 0.000   0 0.280
AWCYX7 21/12/2017 Call 1.850 0.205 0.205 0.000   0 0.195
AWCYZ7 21/12/2017 Put 1.850 0.300 0.300 0.000   0 0.310
AWCQW8 21/12/2017 Call 1.900 0.185 0.185 0.000   0 0.175
AWCQX8 21/12/2017 Put 1.900 0.330 0.330 0.000   0 0.340
AWCZB7 21/12/2017 Call 1.950 0.165 0.165 0.000   0 0.160
AWCZC7 21/12/2017 Put 1.950 0.360 0.360 0.000   0 0.375
AWCQ68 21/12/2017 Call 2.000 0.150 0.150 0.000   60 0.140
AWCQ78 21/12/2017 Put 2.000 0.395 0.395 0.000   0 0.410
AWCZ37 21/12/2017 Call 2.100 0.120 0.120 0.000   0 0.115
AWCZ47 21/12/2017 Put 2.100 0.460 0.460 0.000   0 0.480
AWCQQ8 21/12/2017 Call 2.200 0.095 0.095 0.000   0 0.090
AWCQR8 21/12/2017 Put 2.200 0.535 0.535 0.000   0 0.555
AWCZ57 21/12/2017 Call 2.300 0.075 0.075 0.000   0 0.075
AWCZ67 21/12/2017 Put 2.300 0.615 0.615 0.000   0 0.635
AWCR68 21/12/2017 Call 2.400 0.060 0.060 0.000   0 0.060
AWCR78 21/12/2017 Put 2.400 0.695 0.695 0.000   0 0.715
AWCSG8 21/12/2017 Call 2.600 0.040 0.040 0.000   0 0.035
AWCSH8 21/12/2017 Put 2.600 0.870 0.870 0.000   0 0.890
AWCT78 21/12/2017 Call 2.800 0.025 0.025 0.000   0 0.025
AWCT88 21/12/2017 Put 2.800 1.060 1.060 0.000   0 1.075
AWCSF7 28/03/2018 Call 1.000 0.820 0.820 0.000   0 0.800
AWCSG7 28/03/2018 Put 1.000 0.025 0.025 0.000   0 0.030
AWCSC7 28/03/2018 Call 1.100 0.725 0.725 0.000   0 0.705
AWCSD7 28/03/2018 Put 1.100 0.040 0.040 0.000   0 0.045
AWCS27 28/03/2018 Call 1.200 0.635 0.635 0.000   0 0.620
AWCS37 28/03/2018 Put 1.200 0.060 0.060 0.000   0 0.070
AWCSA7 28/03/2018 Call 1.300 0.550 0.550 0.000   0 0.535
AWCSB7 28/03/2018 Put 1.300 0.090 0.090 0.000   0 0.100
AWCRV7 28/03/2018 Call 1.400 0.475 0.475 0.000   0 0.460
AWCRW7 28/03/2018 Put 1.400 0.125 0.125 0.000   0 0.135
AWCS67 28/03/2018 Call 1.500 0.405 0.405 0.000   0 0.390
AWCS77 28/03/2018 Put 1.500 0.165 0.165 0.000   0 0.180
AWCRX7 28/03/2018 Call 1.600 0.345 0.345 0.000   0 0.330
AWCRY7 28/03/2018 Put 1.600 0.215 0.215 0.000   0 0.225
AWCS87 28/03/2018 Call 1.700 0.290 0.290 0.000   0 0.280
AWCS97 28/03/2018 Put 1.700 0.265 0.265 0.000   0 0.280
AWCRZ7 28/03/2018 Call 1.800 0.245 0.245 0.000   0 0.235
AWCS17 28/03/2018 Put 1.800 0.320 0.320 0.000   0 0.335
AWCS47 28/03/2018 Call 1.900 0.210 0.210 0.000   0 0.200
AWCS57 28/03/2018 Put 1.900 0.385 0.385 0.000   0 0.400
AWCTE7 28/03/2018 Call 2.000 0.175 0.175 0.000   0 0.170
AWCTF7 28/03/2018 Put 2.000 0.455 0.455 0.000   0 0.465
AWCVJ7 28/03/2018 Call 2.200 0.125 0.125 0.000   0 0.125
AWCVK7 28/03/2018 Put 2.200 0.600 0.600 0.000   0 0.615
AWCXP7 28/03/2018 Call 2.400 0.090 0.090 0.000   0 0.090
AWCXQ7 28/03/2018 Put 2.400 0.765 0.765 0.000   0 0.775
AWCWL9 28/06/2018 Call 0.600 1.210 1.210 0.000   0 1.190
AWCWM9 28/06/2018 Put 0.600 0.002 0.002 0.000   0 0.002
AWCQT9 28/06/2018 Call 0.700 1.115 1.115 0.000   0 1.095
AWCQU9 28/06/2018 Put 0.700 0.005 0.005 0.000   0 0.005
AWCMT9 28/06/2018 Call 0.800 1.020 1.020 0.000   0 1.000
AWCMU9 28/06/2018 Put 0.800 0.010 0.010 0.000   0 0.010
AWCKF9 28/06/2018 Call 0.900 0.920 0.920 0.000   0 0.900
AWCKG9 28/06/2018 Put 0.900 0.020 0.020 0.000   0 0.020
AWCGW9 28/06/2018 Call 1.000 0.825 0.825 0.000   0 0.805
AWCGX9 28/06/2018 Put 1.000 0.035 0.035 0.000   200 0.035
AWCG69 28/06/2018 Call 1.100 0.730 0.730 0.000   0 0.715
AWCG79 28/06/2018 Put 1.100 0.055 0.055 0.000   0 0.055
AWCF39 28/06/2018 Call 1.200 0.640 0.640 0.000   0 0.625
AWCF49 28/06/2018 Put 1.200 0.080 0.080 0.000   0 0.085
AWCFK9 28/06/2018 Call 1.300 0.560 0.560 0.000   0 0.545
AWCFL9 28/06/2018 Put 1.300 0.110 0.110 0.000   0 0.115
AWCF79 28/06/2018 Call 1.400 0.485 0.485 0.000   0 0.470
AWCF89 28/06/2018 Put 1.400 0.145 0.145 0.000   0 0.155
AWCFI9 28/06/2018 Call 1.500 0.420 0.420 0.000   0 0.405
AWCFJ9 28/06/2018 Put 1.500 0.190 0.190 0.000   0 0.195
AWCF59 28/06/2018 Call 1.600 0.360 0.360 0.000   0 0.350
AWCF69 28/06/2018 Put 1.600 0.240 0.240 0.000   0 0.245
AWCF99 28/06/2018 Call 1.700 0.310 0.310 0.000   0 0.300
AWCFF9 28/06/2018 Put 1.700 0.290 0.290 0.000   0 0.300
AWCEY9 28/06/2018 Call 1.800 0.265 0.265 0.000   0 0.255
AWCF29 28/06/2018 Put 1.800 0.345 0.345 0.000   0 0.360
AWCFG9 28/06/2018 Call 1.900 0.230 0.230 0.000   0 0.220
AWCFH9 28/06/2018 Put 1.900 0.410 0.410 0.000   0 0.420
AWCEW9 28/06/2018 Call 2.000 0.195 0.195 0.000   0 0.190
AWCEX9 28/06/2018 Put 2.000 0.475 0.475 0.000   0 0.490
AWCVL7 28/06/2018 Call 2.200 0.145 0.145 0.000   0 0.140
AWCVM7 28/06/2018 Put 2.200 0.620 0.620 0.000   0 0.635
AWCXR7 28/06/2018 Call 2.400 0.110 0.110 0.000   0 0.105
AWCXS7 28/06/2018 Put 2.400 0.780 0.780 0.000   0 0.795
AWCSR7 27/09/2018 Call 1.100 0.730 0.730 0.000   0 0.715
AWCSS7 27/09/2018 Put 1.100 0.085 0.085 0.000   0 0.090
AWCST7 27/09/2018 Call 1.200 0.650 0.650 0.000   0 0.635
AWCSU7 27/09/2018 Put 1.200 0.115 0.115 0.000   0 0.120
AWCSV7 27/09/2018 Call 1.300 0.570 0.570 0.000   0 0.555
AWCSW7 27/09/2018 Put 1.300 0.150 0.150 0.000   0 0.155
AWCSX7 27/09/2018 Call 1.400 0.500 0.500 0.000   0 0.485
AWCSY7 27/09/2018 Put 1.400 0.195 0.195 0.000   0 0.200
AWCSZ7 27/09/2018 Call 1.500 0.435 0.435 0.000   0 0.425
AWCT17 27/09/2018 Put 1.500 0.240 0.240 0.000   0 0.250
AWCT27 27/09/2018 Call 1.600 0.380 0.380 0.000   0 0.370
AWCT37 27/09/2018 Put 1.600 0.290 0.290 0.000   0 0.300
AWCT47 27/09/2018 Call 1.700 0.330 0.330 0.000   0 0.320
AWCT57 27/09/2018 Put 1.700 0.345 0.345 0.000   0 0.355
AWCT67 27/09/2018 Call 1.800 0.285 0.285 0.000   0 0.275
AWCT77 27/09/2018 Put 1.800 0.400 0.400 0.000   0 0.410
AWCT87 27/09/2018 Call 1.900 0.250 0.250 0.000   0 0.240
AWCT97 27/09/2018 Put 1.900 0.460 0.460 0.000   0 0.475
AWCTG7 27/09/2018 Call 2.000 0.215 0.215 0.000   0 0.210
AWCTH7 27/09/2018 Put 2.000 0.530 0.530 0.000   0 0.540
AWCVN7 27/09/2018 Call 2.200 0.165 0.165 0.000   0 0.160
AWCVO7 27/09/2018 Put 2.200 0.675 0.675 0.000   0 0.690
AWCXT7 27/09/2018 Call 2.400 0.130 0.130 0.000   0 0.125
AWCXU7 27/09/2018 Put 2.400 0.830 0.830 0.000   0 0.850
AWCWN9 20/12/2018 Call 0.600 1.210 1.210 0.000   0 1.190
AWCWO9 20/12/2018 Put 0.600 0.007 0.007 0.000   0 0.008
AWCVX9 20/12/2018 Call 0.700 1.115 1.115 0.000   0 1.095
AWCVY9 20/12/2018 Put 0.700 0.015 0.015 0.000   0 0.015
AWCVL9 20/12/2018 Call 0.800 1.020 1.020 0.000   0 1.000
AWCVM9 20/12/2018 Put 0.800 0.025 0.025 0.000   0 0.030
AWCW29 20/12/2018 Call 0.900 0.925 0.925 0.000   0 0.905
AWCW39 20/12/2018 Put 0.900 0.045 0.045 0.000   0 0.045
AWCVN9 20/12/2018 Call 1.000 0.835 0.835 0.000   0 0.815
AWCVO9 20/12/2018 Put 1.000 0.065 0.065 0.000   0 0.070
AWCVT9 20/12/2018 Call 1.100 0.745 0.745 0.000   0 0.725
AWCVU9 20/12/2018 Put 1.100 0.095 0.095 0.000   0 0.100
AWCVP9 20/12/2018 Call 1.200 0.660 0.660 0.000   0 0.645
AWCVQ9 20/12/2018 Put 1.200 0.125 0.125 0.000   0 0.135
AWCVV9 20/12/2018 Call 1.300 0.580 0.580 0.000   34 0.565
AWCVW9 20/12/2018 Put 1.300 0.165 0.165 0.000   0 0.175
AWCVR9 20/12/2018 Call 1.400 0.510 0.510 0.000   34 0.495
AWCVS9 20/12/2018 Put 1.400 0.205 0.205 0.000   0 0.215
AWCVZ9 20/12/2018 Call 1.500 0.450 0.450 0.000   34 0.435
AWCW19 20/12/2018 Put 1.500 0.255 0.255 0.000   0 0.265
AWCWT9 20/12/2018 Call 1.600 0.390 0.390 0.000   0 0.380
AWCWU9 20/12/2018 Put 1.600 0.305 0.305 0.000   0 0.315
AWCYW9 20/12/2018 Call 1.700 0.345 0.345 0.000   0 0.335
AWCYX9 20/12/2018 Put 1.700 0.360 0.360 0.000   0 0.370
AWCC67 20/12/2018 Call 1.800 0.300 0.300 0.000   0 0.290
AWCC77 20/12/2018 Put 1.800 0.415 0.415 0.000   0 0.430
AWCEJ7 20/12/2018 Call 1.900 0.265 0.265 0.000   0 0.260
AWCEK7 20/12/2018 Put 1.900 0.480 0.480 0.000   0 0.495
AWCG97 20/12/2018 Call 2.000 0.230 0.230 0.000   0 0.225
AWCGK7 20/12/2018 Put 2.000 0.545 0.545 0.000   0 0.560
AWCVP7 20/12/2018 Call 2.200 0.180 0.180 0.000   0 0.180
AWCVQ7 20/12/2018 Put 2.200 0.690 0.690 0.000   0 0.705
AWCXV7 20/12/2018 Call 2.400 0.145 0.145 0.000   0 0.140
AWCXW7 20/12/2018 Put 2.400 0.850 0.850 0.000   0 0.865
AWCL67 27/06/2019 Call 0.900 0.915 0.915 0.000   0 0.895
AWCL77 27/06/2019 Put 0.900 0.075 0.075 0.000   0 0.075
AWCKY7 27/06/2019 Call 1.000 0.830 0.830 0.000   0 0.810
AWCKZ7 27/06/2019 Put 1.000 0.105 0.105 0.000   0 0.110
AWCKM7 27/06/2019 Call 1.100 0.745 0.745 0.000   0 0.730
AWCKN7 27/06/2019 Put 1.100 0.140 0.140 0.000   0 0.145
AWCKI7 27/06/2019 Call 1.200 0.670 0.670 0.000   0 0.655
AWCKJ7 27/06/2019 Put 1.200 0.180 0.180 0.000   0 0.185
AWCKK7 27/06/2019 Call 1.300 0.600 0.600 0.000   0 0.585
AWCKL7 27/06/2019 Put 1.300 0.225 0.225 0.000   0 0.230
AWCKS7 27/06/2019 Call 1.400 0.535 0.535 0.000   0 0.520
AWCKT7 27/06/2019 Put 1.400 0.270 0.270 0.000   0 0.275
AWCKQ7 27/06/2019 Call 1.500 0.475 0.475 0.000   0 0.465
AWCKR7 27/06/2019 Put 1.500 0.320 0.320 0.000   0 0.325
AWCKU7 27/06/2019 Call 1.600 0.420 0.420 0.000   0 0.410
AWCKV7 27/06/2019 Put 1.600 0.370 0.370 0.000   0 0.380
AWCKO7 27/06/2019 Call 1.700 0.375 0.375 0.000   0 0.365
AWCKP7 27/06/2019 Put 1.700 0.425 0.425 0.000   0 0.435
AWCKW7 27/06/2019 Call 1.800 0.335 0.335 0.000   0 0.325
AWCKX7 27/06/2019 Put 1.800 0.480 0.480 0.000   0 0.495
AWCLM7 27/06/2019 Call 1.900 0.300 0.300 0.000   0 0.290
AWCLN7 27/06/2019 Put 1.900 0.545 0.545 0.000   0 0.555
AWCTI7 27/06/2019 Call 2.000 0.270 0.270 0.000   0 0.260
AWCTJ7 27/06/2019 Put 2.000 0.610 0.610 0.000   0 0.625
AWCVR7 27/06/2019 Call 2.200 0.220 0.220 0.000   0 0.215
AWCVS7 27/06/2019 Put 2.200 0.760 0.760 0.000   0 0.775
AWCXY7 27/06/2019 Call 2.400 0.180 0.180 0.000   0 0.175
AWCXZ7 27/06/2019 Put 2.400 0.915 0.915 0.000   0 0.930
AWCZJ7 19/12/2019 Call 1.400 0.560 0.560 0.000   0 0.540
AWCZK7 19/12/2019 Put 1.400 0.330 0.330 0.000   0 0.335
AWCZD7 19/12/2019 Call 1.500 0.500 0.500 0.000   0 0.490
AWCZE7 19/12/2019 Put 1.500 0.380 0.380 0.000   0 0.390
AWCZL7 19/12/2019 Call 1.600 0.455 0.455 0.000   0 0.440
AWCZM7 19/12/2019 Put 1.600 0.435 0.435 0.000   0 0.445
AWCZF7 19/12/2019 Call 1.700 0.405 0.405 0.000   0 0.395
AWCZG7 19/12/2019 Put 1.700 0.480 0.480 0.000   0 0.490
AWCZN7 19/12/2019 Call 1.800 0.365 0.365 0.000   0 0.355
AWCZO7 19/12/2019 Put 1.800 0.525 0.525 0.000   0 0.535
AWCZH7 19/12/2019 Call 1.900 0.335 0.335 0.000   0 0.325
AWCZI7 19/12/2019 Put 1.900 0.570 0.570 0.000   0 0.575
AWCZP7 19/12/2019 Call 2.000 0.300 0.300 0.000   0 0.295
AWCZQ7 19/12/2019 Put 2.000 0.615 0.615 0.000   0 0.625
AWCZR7 19/12/2019 Call 2.200 0.255 0.255 0.000   0 0.250
AWCZS7 19/12/2019 Put 2.200 0.720 0.720 0.000   0 0.730
AWCZT7 19/12/2019 Call 2.400 0.215 0.215 0.000   0 0.210
AWCZU7 19/12/2019 Put 2.400 0.840 0.840 0.000   10 0.855

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.