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 * 1.282 Down -0.023 1.280 1.285 1.285 1.287 1.250 7,380,670 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AWCYJ9 28/07/2016 Call 0.010 1.275 1.275 0.000   0 1.295
AWCYK9 28/07/2016 Call 0.650 0.635 0.635 0.000   0 0.660
AWCYL9 28/07/2016 Put 0.650 0.000 0.000 0.000   0 0.000
AWCXP9 28/07/2016 Call 0.700 0.585 0.585 0.000   0 0.610
AWCXQ9 28/07/2016 Put 0.700 0.000 0.000 0.000   0 0.000
AWCY39 28/07/2016 Call 0.750 0.540 0.540 0.000   0 0.560
AWCY49 28/07/2016 Put 0.750 0.000 0.000 0.000   0 0.000
AWCY59 28/07/2016 Call 0.800 0.490 0.490 0.000   0 0.510
AWCY69 28/07/2016 Put 0.800 0.000 0.000 0.000   0 0.000
AWCYD9 28/07/2016 Call 0.850 0.440 0.440 0.000   0 0.460
AWCYE9 28/07/2016 Put 0.850 0.000 0.000 0.000   0 0.000
AWCXT9 28/07/2016 Call 0.900 0.390 0.390 0.000   0 0.415
AWCXU9 28/07/2016 Put 0.900 0.001 0.001 0.000   0 0.000
AWCY19 28/07/2016 Call 0.950 0.345 0.345 0.000   1,131 0.365
AWCY29 28/07/2016 Put 0.950 0.002 0.002 0.000   0 0.001
AWCY99 28/07/2016 Call 1.000 0.295 0.295 0.000   0 0.315
AWCYA9 28/07/2016 Put 1.000 0.004 0.004 0.000   0 0.002
AWCYH9 28/07/2016 Call 1.050 0.250 0.250 0.000   0 0.270
AWCYI9 28/07/2016 Put 1.050 0.008 0.008 0.000   0 0.004
AWCXN9 28/07/2016 Call 1.100 0.205 0.205 0.000   0 0.225
AWCXO9 28/07/2016 Put 1.100 0.006 0.025 0.000   0 0.008
AWCXV9 28/07/2016 Call 1.150 0.125 0.185 0.000   0 0.180
AWCXW9 28/07/2016 Put 1.150 0.025 0.025 0.000   0 0.015
AWCY79 28/07/2016 Call 1.200 0.105 0.135 0.000   0 0.140
AWCY89 28/07/2016 Put 1.200 0.025 0.045 0.000   1,000 0.025
AWCYF9 28/07/2016 Call 1.250 0.075 0.105 0.000   0 0.105
AWCYG9 28/07/2016 Put 1.250 0.055 0.055 0.000   0 0.045
AWCXR9 28/07/2016 Call 1.300 0.050 0.070 0.000   1,478 0.075
AWCXS9 28/07/2016 Put 1.300 0.080 0.080 0.000   300 0.065
AWCXY9 28/07/2016 Call 1.350 0.030 0.050 0.000   1,947 0.050
AWCXZ9 28/07/2016 Put 1.350 0.110 0.110 0.000   2,765 0.095
AWCYB9 28/07/2016 Call 1.400 0.020 0.030 0.000   1,196 0.035
AWCYC9 28/07/2016 Put 1.400 0.125 0.160 0.000   1,085 0.130
AWCJ57 28/07/2016 Call 1.410 0.020 0.020 0.000   1,000 0.030
AWCJ67 28/07/2016 Put 1.410 0.135 0.165 0.000   0 0.135
AWCYM9 28/07/2016 Call 1.450 0.015 0.015 0.000   1,250 0.025
AWCYN9 28/07/2016 Put 1.450 0.165 0.200 0.000   0 0.165
AWCJ87 28/07/2016 Call 1.460 0.015 0.015 0.000   0 0.020
AWCJ77 28/07/2016 Put 1.460 0.175 0.205 0.000   0 0.175
AWCYO9 28/07/2016 Call 1.500 0.008 0.008 0.000   7,625 0.015
AWCYP9 28/07/2016 Put 1.500 0.210 0.245 0.000   0 0.210
AWCJ97 28/07/2016 Call 1.510 0.007 0.007 0.000   700 0.015
AWCJA7 28/07/2016 Put 1.510 0.220 0.250 0.000   200 0.215
AWCYQ9 28/07/2016 Call 1.550 0.004 0.004 0.000   479 0.009
AWCYR9 28/07/2016 Put 1.550 0.280 0.280 0.000   0 0.250
AWCJC7 28/07/2016 Call 1.560 0.004 0.004 0.000   0 0.008
AWCJB7 28/07/2016 Put 1.560 0.285 0.285 0.000   0 0.260
AWCYU9 28/07/2016 Call 1.600 0.002 0.002 0.000   1,245 0.006
AWCYV9 28/07/2016 Put 1.600 0.325 0.325 0.000   0 0.300
AWCJD7 28/07/2016 Call 1.610 0.002 0.002 0.000   0 0.005
AWCJE7 28/07/2016 Put 1.610 0.335 0.335 0.000   0 0.305
AWCZ49 28/07/2016 Call 1.650 0.001 0.001 0.000   0 0.003
AWCZ59 28/07/2016 Put 1.650 0.375 0.375 0.000   0 0.345
AWCBZ7 28/07/2016 Call 1.700 0.001 0.001 0.000   2,200 0.002
AWCC17 28/07/2016 Put 1.700 0.420 0.420 0.000   0 0.395
AWCCH7 28/07/2016 Call 1.750 0.000 0.000 0.000   0 0.001
AWCCI7 28/07/2016 Put 1.750 0.470 0.470 0.000   0 0.445
AWCEF7 28/07/2016 Call 1.800 0.000 0.000 0.000   0 0.001
AWCEG7 28/07/2016 Put 1.800 0.520 0.520 0.000   0 0.495
AWCEN7 28/07/2016 Call 1.850 0.000 0.000 0.000   0 0.000
AWCEO7 28/07/2016 Put 1.850 0.570 0.570 0.000   0 0.545
AWCG17 28/07/2016 Call 1.900 0.000 0.000 0.000   0 0.000
AWCG27 28/07/2016 Put 1.900 0.620 0.620 0.000   0 0.595
AWCBS7 25/08/2016 Call 0.010 1.275 1.275 0.000   0 1.300
AWCE27 25/08/2016 Call 0.900 0.390 0.390 0.000   0 0.420
AWCE37 25/08/2016 Put 0.900 0.004 0.004 0.000   0 0.003
AWCBJ7 25/08/2016 Call 0.950 0.345 0.345 0.000   0 0.375
AWCBK7 25/08/2016 Put 0.950 0.007 0.007 0.000   0 0.005
AWCZE9 25/08/2016 Call 1.000 0.300 0.300 0.000   0 0.330
AWCZF9 25/08/2016 Put 1.000 0.010 0.010 0.000   0 0.009
AWCZ69 25/08/2016 Call 1.050 0.255 0.255 0.000   0 0.280
AWCZ79 25/08/2016 Put 1.050 0.020 0.020 0.000   0 0.015
AWCZQ9 25/08/2016 Call 1.100 0.215 0.215 0.000   0 0.235
AWCZV9 25/08/2016 Put 1.100 0.030 0.030 0.035 500 0 0.025
AWCBL7 25/08/2016 Call 1.150 0.140 0.200 0.000   0 0.195
AWCBM7 25/08/2016 Put 1.150 0.040 0.040 0.000   0 0.035
AWCZK9 25/08/2016 Call 1.200 0.125 0.155 0.000   300 0.155
AWCZL9 25/08/2016 Put 1.200 0.060 0.060 0.000   1,000 0.050
AWCZA9 25/08/2016 Call 1.250 0.095 0.125 0.000   0 0.125
AWCZB9 25/08/2016 Put 1.250 0.080 0.080 0.000   1,200 0.070
AWCZM9 25/08/2016 Call 1.300 0.085 0.085 0.000   2,420 0.095
AWCZN9 25/08/2016 Put 1.300 0.105 0.105 0.000   0 0.090
AWCBO7 25/08/2016 Call 1.350 0.050 0.075 0.000   0 0.070
AWCBP7 25/08/2016 Put 1.350 0.130 0.130 0.000   2,637 0.120
AWCZG9 25/08/2016 Call 1.400 0.045 0.045 0.000   290 0.055
AWCZH9 25/08/2016 Put 1.400 0.165 0.165 0.000   8,100 0.150
AWCZC9 25/08/2016 Call 1.450 0.035 0.035 0.000   1,052 0.040
AWCZD9 25/08/2016 Put 1.450 0.185 0.220 0.000   1,555 0.185
AWCZO9 25/08/2016 Call 1.500 0.025 0.025 0.000   846 0.035
AWCZP9 25/08/2016 Put 1.500 0.220 0.260 0.000   1,000 0.220
AWCZW9 25/08/2016 Call 1.550 0.020 0.020 0.000   2,334 0.025
AWCBG7 25/08/2016 Put 1.550 0.250 0.330 0.000   0 0.265
AWCZI9 25/08/2016 Call 1.600 0.010 0.010 0.000   1,000 0.020
AWCZJ9 25/08/2016 Put 1.600 0.335 0.335 0.000   0 0.305
AWCZ89 25/08/2016 Call 1.650 0.009 0.009 0.000   1,300 0.020
AWCZ99 25/08/2016 Put 1.650 0.380 0.380 0.000   0 0.350
AWCC27 25/08/2016 Call 1.700 0.006 0.006 0.000   0 0.015
AWCC37 25/08/2016 Put 1.700 0.425 0.425 0.000   0 0.400
AWCCJ7 25/08/2016 Call 1.750 0.004 0.004 0.000   0 0.015
AWCCK7 25/08/2016 Put 1.750 0.475 0.475 0.000   0 0.450
AWCEH7 25/08/2016 Call 1.800 0.003 0.003 0.000   0 0.010
AWCEI7 25/08/2016 Put 1.800 0.525 0.525 0.000   0 0.500
AWCEP7 25/08/2016 Call 1.850 0.002 0.002 0.000   0 0.008
AWCEQ7 25/08/2016 Put 1.850 0.575 0.575 0.000   0 0.550
AWCG37 25/08/2016 Call 1.900 0.001 0.001 0.000   0 0.006
AWCG47 25/08/2016 Put 1.900 0.625 0.625 0.000   0 0.600
AWCQK9 29/09/2016 Call 0.010 1.260 1.260 0.000   0 1.280
AWCX89 29/09/2016 Call 0.650 0.635 0.635 0.000   0 0.660
AWCX99 29/09/2016 Put 0.650 0.001 0.001 0.000   0 0.000
AWCWD9 29/09/2016 Call 0.700 0.585 0.585 0.000   0 0.610
AWCWE9 29/09/2016 Put 0.700 0.001 0.001 0.000   0 0.001
AWCRF9 29/09/2016 Call 0.750 0.540 0.540 0.000   0 0.565
AWCRG9 29/09/2016 Put 0.750 0.003 0.003 0.000   0 0.001
AWCMN9 29/09/2016 Call 0.800 0.490 0.490 0.000   0 0.515
AWCMO9 29/09/2016 Put 0.800 0.005 0.005 0.000   0 0.003
AWCPP9 29/09/2016 Call 0.850 0.445 0.445 0.000   0 0.465
AWCPQ9 29/09/2016 Put 0.850 0.008 0.008 0.000   0 0.005
AWCK39 29/09/2016 Call 0.900 0.395 0.395 0.000   0 0.420
AWCKA9 29/09/2016 Put 0.900 0.002 0.030 0.000   0 0.009
AWCPV9 29/09/2016 Call 0.950 0.350 0.350 0.000   0 0.375
AWCPW9 29/09/2016 Put 0.950 0.020 0.020 0.000   0 0.015
AWCGS9 29/09/2016 Call 1.000 0.305 0.305 0.000   0 0.330
AWCGT9 29/09/2016 Put 1.000 0.030 0.030 0.000   110 0.020
AWCPN9 29/09/2016 Call 1.050 0.260 0.260 0.000   0 0.285
AWCPO9 29/09/2016 Put 1.050 0.025 0.050 0.000   0 0.030
AWCG49 29/09/2016 Call 1.100 0.220 0.220 0.000   0 0.245
AWCG59 29/09/2016 Put 1.100 0.040 0.065 0.000   0 0.045
AWCPX9 29/09/2016 Call 1.150 0.155 0.210 0.000   0 0.205
AWCPY9 29/09/2016 Put 1.150 0.050 0.080 0.000   0 0.060
AWCEG9 29/09/2016 Call 1.200 0.130 0.165 0.000   0 0.170
AWCEH9 29/09/2016 Put 1.200 0.090 0.090 0.000   0 0.080
AWCPR9 29/09/2016 Call 1.250 0.100 0.130 0.000   0 0.140
AWCPS9 29/09/2016 Put 1.250 0.095 0.125 0.000   200 0.105
AWCEQ9 29/09/2016 Call 1.300 0.095 0.095 0.100 30 1,100 0.110
AWCER9 29/09/2016 Put 1.300 0.125 0.150 0.000   45 0.130
AWCPZ9 29/09/2016 Call 1.350 0.060 0.090 0.000   30 0.085
AWCQ19 29/09/2016 Put 1.350 0.150 0.180 0.000   1,966 0.160
AWCEI9 29/09/2016 Call 1.400 0.040 0.070 0.000   0 0.070
AWCEJ9 29/09/2016 Put 1.400 0.185 0.220 0.000   1,065 0.190
AWCPT9 29/09/2016 Call 1.450 0.025 0.055 0.000   30 0.055
AWCPU9 29/09/2016 Put 1.450 0.220 0.255 0.000   1,266 0.230
AWCES9 29/09/2016 Call 1.500 0.030 0.030 0.000   324 0.040
AWCET9 29/09/2016 Put 1.500 0.245 0.305 0.000   0 0.265
AWCQL9 29/09/2016 Call 1.550 0.025 0.025 0.000   50 0.030
AWCQM9 29/09/2016 Put 1.550 0.275 0.355 0.000   0 0.310
AWCE99 29/09/2016 Call 1.600 0.015 0.015 0.000   2,800 0.025
AWCEF9 29/09/2016 Put 1.600 0.370 0.370 0.000   100 0.350
AWCRJ9 29/09/2016 Call 1.650 0.003 0.030 0.000   1,800 0.015
AWCRM9 29/09/2016 Put 1.650 0.415 0.415 0.000   0 0.395
AWCEU9 29/09/2016 Call 1.700 0.009 0.009 0.000   880 0.015
AWCEV9 29/09/2016 Put 1.700 0.465 0.465 0.000   1,500 0.440
AWCCL7 29/09/2016 Call 1.750 0.006 0.006 0.000   0 0.010
AWCCM7 29/09/2016 Put 1.750 0.510 0.510 0.000   0 0.490
AWCEK9 29/09/2016 Call 1.800 0.004 0.004 0.000   0 0.007
AWCEL9 29/09/2016 Put 1.800 0.560 0.560 0.000   0 0.540
AWCER7 29/09/2016 Call 1.850 0.003 0.003 0.000   0 0.005
AWCES7 29/09/2016 Put 1.850 0.605 0.605 0.000   0 0.585
AWCEO9 29/09/2016 Call 1.900 0.002 0.002 0.000   0 0.004
AWCEP9 29/09/2016 Put 1.900 0.655 0.655 0.000   0 0.635
AWCEM9 29/09/2016 Call 2.000 0.001 0.001 0.000   0 0.002
AWCEN9 29/09/2016 Put 2.000 0.750 0.750 0.000   0 0.735
AWCFX7 27/10/2016 Call 0.010 1.260 1.260 0.000   0 1.285
AWCGZ7 27/10/2016 Call 0.950 0.350 0.350 0.000   0 0.375
AWCI17 27/10/2016 Put 0.950 0.020 0.020 0.000   0 0.025
AWCI27 27/10/2016 Call 1.000 0.305 0.305 0.000   0 0.330
AWCI37 27/10/2016 Put 1.000 0.035 0.035 0.000   0 0.030
AWCGN7 27/10/2016 Call 1.050 0.260 0.260 0.000   0 0.285
AWCGO7 27/10/2016 Put 1.050 0.030 0.055 0.000   0 0.045
AWCGL7 27/10/2016 Call 1.100 0.225 0.225 0.000   0 0.245
AWCGM7 27/10/2016 Put 1.100 0.045 0.070 0.000   0 0.055
AWCFF7 27/10/2016 Call 1.150 0.190 0.190 0.000   0 0.210
AWCFG7 27/10/2016 Put 1.150 0.080 0.080 0.000   0 0.075
AWCF27 27/10/2016 Call 1.200 0.135 0.175 0.000   0 0.175
AWCF37 27/10/2016 Put 1.200 0.080 0.120 0.000   0 0.095
AWCFJ7 27/10/2016 Call 1.250 0.130 0.130 0.000   0 0.150
AWCFK7 27/10/2016 Put 1.250 0.125 0.125 0.000   0 0.115
AWCFR7 27/10/2016 Call 1.300 0.105 0.105 0.000   0 0.120
AWCFS7 27/10/2016 Put 1.300 0.130 0.175 0.000   0 0.140
AWCFH7 27/10/2016 Call 1.350 0.085 0.085 0.000   0 0.100
AWCFI7 27/10/2016 Put 1.350 0.180 0.180 0.000   62 0.170
AWCF47 27/10/2016 Call 1.400 0.065 0.065 0.000   0 0.080
AWCF57 27/10/2016 Put 1.400 0.195 0.235 0.000   0 0.200
AWCFP7 27/10/2016 Call 1.450 0.055 0.055 0.000   0 0.065
AWCFQ7 27/10/2016 Put 1.450 0.230 0.275 0.000   30 0.235
AWCFT7 27/10/2016 Call 1.500 0.040 0.040 0.000   0 0.050
AWCFU7 27/10/2016 Put 1.500 0.240 0.320 0.000   0 0.275
AWCF67 27/10/2016 Call 1.550 0.035 0.035 0.000   0 0.040
AWCF77 27/10/2016 Put 1.550 0.330 0.330 0.000   0 0.315
AWCEZ7 27/10/2016 Call 1.600 0.015 0.040 0.000   0 0.030
AWCF17 27/10/2016 Put 1.600 0.370 0.370 0.000   0 0.355
AWCFN7 27/10/2016 Call 1.650 0.010 0.035 0.000   0 0.025
AWCFO7 27/10/2016 Put 1.650 0.415 0.415 0.000   0 0.400
AWCFV7 27/10/2016 Call 1.700 0.015 0.015 0.000   0 0.020
AWCFW7 27/10/2016 Put 1.700 0.460 0.460 0.000   0 0.445
AWCF87 27/10/2016 Call 1.750 0.010 0.010 0.000   0 0.015
AWCF97 27/10/2016 Put 1.750 0.510 0.510 0.000   0 0.490
AWCEX7 27/10/2016 Call 1.800 0.009 0.009 0.000   0 0.010
AWCEY7 27/10/2016 Put 1.800 0.555 0.555 0.000   0 0.540
AWCFL7 27/10/2016 Call 1.850 0.007 0.007 0.000   0 0.010
AWCFM7 27/10/2016 Put 1.850 0.605 0.605 0.000   0 0.590
AWCG57 27/10/2016 Call 1.900 0.005 0.005 0.000   0 0.008
AWCG67 27/10/2016 Put 1.900 0.655 0.655 0.000   0 0.635
AWCJ47 24/11/2016 Call 0.010 1.265 1.265 0.000   0 1.285
AWCJJ7 24/11/2016 Call 0.950 0.350 0.350 0.000   0 0.375
AWCJK7 24/11/2016 Put 0.950 0.025 0.025 0.000   0 0.025
AWCJH7 24/11/2016 Call 1.000 0.305 0.305 0.000   0 0.330
AWCJI7 24/11/2016 Put 1.000 0.035 0.035 0.000   0 0.040
AWCJF7 24/11/2016 Call 1.050 0.265 0.265 0.000   0 0.290
AWCJG7 24/11/2016 Put 1.050 0.050 0.050 0.000   0 0.050
AWCIV7 24/11/2016 Call 1.100 0.230 0.230 0.000   0 0.250
AWCIW7 24/11/2016 Put 1.100 0.065 0.065 0.000   0 0.065
AWCIH7 24/11/2016 Call 1.150 0.195 0.195 0.000   0 0.215
AWCII7 24/11/2016 Put 1.150 0.085 0.085 0.000   0 0.080
AWCI67 24/11/2016 Call 1.200 0.165 0.165 0.000   0 0.185
AWCI77 24/11/2016 Put 1.200 0.105 0.105 0.000   0 0.100
AWCIP7 24/11/2016 Call 1.250 0.140 0.140 0.000   0 0.155
AWCIQ7 24/11/2016 Put 1.250 0.135 0.135 0.000   0 0.120
AWCJ27 24/11/2016 Call 1.300 0.115 0.115 0.000   0 0.130
AWCJ37 24/11/2016 Put 1.300 0.160 0.160 0.000   0 0.145
AWCIJ7 24/11/2016 Call 1.350 0.095 0.095 0.000   30 0.105
AWCIK7 24/11/2016 Put 1.350 0.190 0.190 0.000   60 0.175
AWCI87 24/11/2016 Call 1.400 0.080 0.080 0.000   0 0.090
AWCI97 24/11/2016 Put 1.400 0.225 0.225 0.000   0 0.210
AWCIT7 24/11/2016 Call 1.450 0.065 0.065 0.000   0 0.070
AWCIU7 24/11/2016 Put 1.450 0.260 0.260 0.000   0 0.240
AWCIZ7 24/11/2016 Call 1.500 0.055 0.055 0.000   5,200 0.055
AWCJ17 24/11/2016 Put 1.500 0.295 0.295 0.000   0 0.280
AWCIL7 24/11/2016 Call 1.550 0.045 0.045 0.000   0 0.045
AWCIM7 24/11/2016 Put 1.550 0.340 0.340 0.000   0 0.320
AWCIF7 24/11/2016 Call 1.600 0.035 0.035 0.000   0 0.035
AWCIG7 24/11/2016 Put 1.600 0.380 0.380 0.000   0 0.360
AWCIR7 24/11/2016 Call 1.650 0.030 0.030 0.000   0 0.030
AWCIS7 24/11/2016 Put 1.650 0.425 0.425 0.000   0 0.400
AWCIX7 24/11/2016 Call 1.700 0.025 0.025 0.000   0 0.025
AWCIY7 24/11/2016 Put 1.700 0.465 0.465 0.000   0 0.445
AWCIN7 24/11/2016 Call 1.750 0.020 0.020 0.000   0 0.020
AWCIO7 24/11/2016 Put 1.750 0.510 0.510 0.000   0 0.490
AWCI47 24/11/2016 Call 1.800 0.015 0.015 0.000   0 0.015
AWCI57 24/11/2016 Put 1.800 0.555 0.555 0.000   0 0.540
AWCW49 22/12/2016 Call 0.010 1.265 1.265 0.000   0 1.290
AWCXA9 22/12/2016 Call 0.650 0.640 0.640 0.000   0 0.660
AWCXB9 22/12/2016 Put 0.650 0.003 0.003 0.000   0 0.002
AWCLZ7 22/12/2016 Call 0.700 0.590 0.590 0.000   0 0.610
AWCM17 22/12/2016 Put 0.700 0.006 0.006 0.000   0 0.004
AWCV79 22/12/2016 Call 0.750 0.540 0.540 0.000   0 0.565
AWCV89 22/12/2016 Put 0.750 0.009 0.009 0.000   0 0.007
AWCLU7 22/12/2016 Call 0.800 0.495 0.495 0.000   0 0.515
AWCLW7 22/12/2016 Put 0.800 0.015 0.015 0.000   0 0.010
AWCVD9 22/12/2016 Call 0.850 0.445 0.445 0.000   0 0.470
AWCVE9 22/12/2016 Put 0.850 0.020 0.020 0.000   200 0.015
AWCM27 22/12/2016 Call 0.900 0.400 0.400 0.000   0 0.425
AWCM37 22/12/2016 Put 0.900 0.030 0.030 0.000   0 0.025
AWCV59 22/12/2016 Call 0.950 0.360 0.360 0.000   0 0.380
AWCV69 22/12/2016 Put 0.950 0.040 0.040 0.000   0 0.035
AWCLX7 22/12/2016 Call 1.000 0.315 0.315 0.000   0 0.340
AWCLY7 22/12/2016 Put 1.000 0.050 0.050 0.000   0 0.045
AWCVH9 22/12/2016 Call 1.050 0.275 0.275 0.000   0 0.300
AWCVI9 22/12/2016 Put 1.050 0.065 0.065 0.000   530 0.060
AWCLS7 22/12/2016 Call 1.100 0.240 0.240 0.000   217 0.260
AWCLT7 22/12/2016 Put 1.100 0.080 0.080 0.000   1,217 0.075
AWCVB9 22/12/2016 Call 1.150 0.210 0.210 0.000   0 0.225
AWCVC9 22/12/2016 Put 1.150 0.095 0.095 0.000   0 0.090
AWCM47 22/12/2016 Call 1.200 0.180 0.180 0.000   0 0.195
AWCM57 22/12/2016 Put 1.200 0.120 0.120 0.000   0 0.110
AWCXG9 22/12/2016 Call 1.210 0.175 0.175 0.000   0 0.185
AWCXF9 22/12/2016 Put 1.210 0.120 0.120 0.000   50 0.115
AWCVF9 22/12/2016 Call 1.250 0.155 0.155 0.000   0 0.165
AWCVG9 22/12/2016 Put 1.250 0.140 0.140 0.000   0 0.135
AWCXH9 22/12/2016 Call 1.260 0.150 0.150 0.000   0 0.160
AWCXI9 22/12/2016 Put 1.260 0.145 0.145 0.000   100 0.135
AWCLQ7 22/12/2016 Call 1.300 0.130 0.130 0.000   1,160 0.140
AWCLR7 22/12/2016 Put 1.300 0.170 0.170 0.000   1,750 0.160
AWCXK9 22/12/2016 Call 1.310 0.125 0.125 0.000   0 0.135
AWCXJ9 22/12/2016 Put 1.310 0.175 0.175 0.000   150 0.160
AWCV99 22/12/2016 Call 1.350 0.110 0.110 0.000   0 0.115
AWCVA9 22/12/2016 Put 1.350 0.200 0.200 0.000   0 0.185
AWCM67 22/12/2016 Call 1.400 0.095 0.095 0.000   200 0.100
AWCM77 22/12/2016 Put 1.400 0.235 0.235 0.000   3,500 0.220
AWCVJ9 22/12/2016 Call 1.450 0.080 0.080 0.000   0 0.080
AWCVK9 22/12/2016 Put 1.450 0.270 0.270 0.000   0 0.250
AWCM97 22/12/2016 Call 1.500 0.065 0.065 0.000   1,350 0.070
AWCMA7 22/12/2016 Put 1.500 0.310 0.310 0.000   2 0.290
AWCWR9 22/12/2016 Call 1.550 0.055 0.055 0.000   190 0.055
AWCWS9 22/12/2016 Put 1.550 0.350 0.350 0.000   627 0.330
AWCN47 22/12/2016 Call 1.600 0.050 0.050 0.000   0 0.045
AWCN57 22/12/2016 Put 1.600 0.390 0.390 0.000   60 0.370
AWCUK9 22/12/2016 Call 1.610 0.045 0.045 0.000   0 0.045
AWCUL9 22/12/2016 Put 1.610 0.395 0.395 0.000   500 0.375
AWCBQ7 22/12/2016 Call 1.650 0.040 0.040 0.000   0 0.040
AWCBR7 22/12/2016 Put 1.650 0.435 0.435 0.000   161 0.415
AWCQ27 22/12/2016 Call 1.700 0.035 0.035 0.000   0 0.035
AWCQ37 22/12/2016 Put 1.700 0.480 0.480 0.000   149 0.460
AWCCN7 22/12/2016 Call 1.750 0.030 0.030 0.000   0 0.025
AWCCO7 22/12/2016 Put 1.750 0.525 0.525 0.000   0 0.505
AWCV37 22/12/2016 Call 1.800 0.025 0.025 0.000   0 0.025
AWCV47 22/12/2016 Put 1.800 0.570 0.570 0.000   0 0.550
AWCUN9 22/12/2016 Call 1.810 0.025 0.025 0.000   0 0.020
AWCUM9 22/12/2016 Put 1.810 0.575 0.575 0.000   0 0.555
AWCET7 22/12/2016 Call 1.850 0.020 0.020 0.000   0 0.020
AWCEU7 22/12/2016 Put 1.850 0.615 0.615 0.000   0 0.600
AWCY97 22/12/2016 Call 1.900 0.015 0.015 0.000   0 0.015
AWCYA7 22/12/2016 Put 1.900 0.665 0.665 0.000   0 0.650
AWCCZ8 22/12/2016 Call 2.000 0.010 0.010 0.000   6 0.010
AWCD18 22/12/2016 Put 2.000 0.760 0.760 0.000   0 0.745
AWCUO9 22/12/2016 Call 2.010 0.010 0.010 0.000   200 0.010
AWCUP9 22/12/2016 Put 2.010 0.760 0.760 0.000   125 0.750
AWCIN8 22/12/2016 Call 2.200 0.006 0.006 0.000   0 0.005
AWCIO8 22/12/2016 Put 2.200 0.955 0.955 0.000   0 0.940
AWCJW8 22/12/2016 Call 2.400 0.003 0.003 0.000   0 0.002
AWCJX8 22/12/2016 Put 2.400 1.150 1.150 0.000   0 1.135
AWCSC8 22/12/2016 Call 2.600 0.001 0.001 0.000   0 0.001
AWCSD8 22/12/2016 Put 2.600 1.345 1.345 0.000   0 1.330
AWCT38 22/12/2016 Call 2.800 0.001 0.001 0.000   0 0.000
AWCT48 22/12/2016 Put 2.800 1.540 1.540 0.000   470 1.525
AWCDO7 30/03/2017 Call 0.010 1.250 1.250 0.000   0 1.275
AWCWF9 30/03/2017 Call 0.600 0.685 0.685 0.000   0 0.705
AWCWG9 30/03/2017 Put 0.600 0.004 0.004 0.000   0 0.002
AWCQN9 30/03/2017 Call 0.700 0.585 0.585 0.000   0 0.610
AWCQO9 30/03/2017 Put 0.700 0.010 0.010 0.000   0 0.006
AWCQC9 30/03/2017 Call 0.800 0.490 0.490 0.000   0 0.510
AWCQD9 30/03/2017 Put 0.800 0.025 0.025 0.000   0 0.015
AWCQ69 30/03/2017 Call 0.900 0.400 0.400 0.000   0 0.410
AWCQ79 30/03/2017 Put 0.900 0.045 0.045 0.000   0 0.035
AWCDP7 30/03/2017 Call 0.950 0.360 0.360 0.000   0 0.360
AWCDQ7 30/03/2017 Put 0.950 0.060 0.060 0.000   0 0.045
AWCQE9 30/03/2017 Call 1.000 0.325 0.325 0.000   0 0.320
AWCQF9 30/03/2017 Put 1.000 0.075 0.075 0.000   0 0.060
AWCCZ7 30/03/2017 Call 1.050 0.290 0.290 0.000   0 0.280
AWCD17 30/03/2017 Put 1.050 0.090 0.090 0.000   0 0.075
AWCQ49 30/03/2017 Call 1.100 0.260 0.260 0.000   0 0.250
AWCQ59 30/03/2017 Put 1.100 0.110 0.110 0.000   0 0.095
AWCD87 30/03/2017 Call 1.150 0.225 0.225 0.000   0 0.220
AWCD97 30/03/2017 Put 1.150 0.125 0.125 0.000   0 0.115
AWCQA9 30/03/2017 Call 1.200 0.200 0.200 0.000   0 0.195
AWCQB9 30/03/2017 Put 1.200 0.150 0.150 0.000   0 0.140
AWCD27 30/03/2017 Call 1.250 0.175 0.175 0.000   0 0.175
AWCD37 30/03/2017 Put 1.250 0.175 0.175 0.000   0 0.165
AWCQ89 30/03/2017 Call 1.300 0.150 0.150 0.000   0 0.155
AWCQ99 30/03/2017 Put 1.300 0.200 0.200 0.000   0 0.190
AWCDM7 30/03/2017 Call 1.350 0.130 0.130 0.000   0 0.135
AWCDN7 30/03/2017 Put 1.350 0.230 0.230 0.000   0 0.220
AWCQI9 30/03/2017 Call 1.400 0.110 0.110 0.000   0 0.120
AWCQJ9 30/03/2017 Put 1.400 0.260 0.260 0.000   0 0.250
AWCD47 30/03/2017 Call 1.450 0.095 0.095 0.000   0 0.105
AWCD57 30/03/2017 Put 1.450 0.295 0.295 0.000   0 0.285
AWCQ29 30/03/2017 Call 1.500 0.080 0.080 0.000   0 0.095
AWCQ39 30/03/2017 Put 1.500 0.335 0.335 0.000   0 0.320
AWCDK7 30/03/2017 Call 1.550 0.070 0.070 0.000   0 0.080
AWCDL7 30/03/2017 Put 1.550 0.370 0.370 0.000   0 0.355
AWCQG9 30/03/2017 Call 1.600 0.060 0.060 0.000   0 0.070
AWCQH9 30/03/2017 Put 1.600 0.415 0.415 0.000   0 0.395
AWCD67 30/03/2017 Call 1.650 0.050 0.050 0.000   0 0.060
AWCD77 30/03/2017 Put 1.650 0.455 0.455 0.000   0 0.435
AWCRN9 30/03/2017 Call 1.700 0.045 0.045 0.000   0 0.055
AWCRO9 30/03/2017 Put 1.700 0.500 0.500 0.000   0 0.475
AWCE47 30/03/2017 Call 1.750 0.040 0.040 0.000   0 0.045
AWCE57 30/03/2017 Put 1.750 0.545 0.545 0.000   0 0.515
AWCC47 30/03/2017 Call 1.800 0.035 0.035 0.000   0 0.040
AWCC57 30/03/2017 Put 1.800 0.585 0.585 0.000   0 0.555
AWCEV7 30/03/2017 Call 1.850 0.030 0.030 0.000   0 0.035
AWCEW7 30/03/2017 Put 1.850 0.630 0.630 0.000   0 0.600
AWCG77 30/03/2017 Call 1.900 0.025 0.025 0.000   0 0.030
AWCG87 30/03/2017 Put 1.900 0.665 0.665 0.000   0 0.645
AWCL17 29/06/2017 Call 0.010 1.255 1.255 0.000   0 1.280
AWCWH9 29/06/2017 Call 0.600 0.685 0.685 0.000   0 0.705
AWCWI9 29/06/2017 Put 0.600 0.008 0.008 0.000   0 0.004
AWCQP9 29/06/2017 Call 0.700 0.585 0.585 0.000   0 0.610
AWCQQ9 29/06/2017 Put 0.700 0.020 0.020 0.000   0 0.010
AWCMP9 29/06/2017 Call 0.800 0.495 0.495 0.000   0 0.515
AWCMQ9 29/06/2017 Put 0.800 0.035 0.035 0.000   150 0.025
AWCBO8 29/06/2017 Call 0.900 0.410 0.410 0.000   0 0.425
AWCBP8 29/06/2017 Put 0.900 0.060 0.060 0.000   0 0.045
AWCL27 29/06/2017 Call 0.950 0.370 0.370 0.000      
AWCL37 29/06/2017 Put 0.950 0.070 0.070 0.000      
AWCBJ8 29/06/2017 Call 1.000 0.335 0.335 0.000   0 0.350
AWCBK8 29/06/2017 Put 1.000 0.090 0.090 0.000   150 0.075
AWCJL7 29/06/2017 Call 1.050 0.300 0.300 0.000   0 0.315
AWCJM7 29/06/2017 Put 1.050 0.105 0.105 0.000   0 0.095
AWCBU8 29/06/2017 Call 1.100 0.270 0.270 0.000   0 0.285
AWCBV8 29/06/2017 Put 1.100 0.125 0.125 0.000   0 0.115
AWCJX7 29/06/2017 Call 1.150 0.245 0.245 0.000   0 0.255
AWCJY7 29/06/2017 Put 1.150 0.150 0.150 0.000   0 0.135
AWCBH8 29/06/2017 Call 1.200 0.220 0.220 0.000   33 0.230
AWCBI8 29/06/2017 Put 1.200 0.175 0.175 0.000   225 0.160
AWCJP7 29/06/2017 Call 1.250 0.195 0.195 0.000   0 0.205
AWCJQ7 29/06/2017 Put 1.250 0.200 0.200 0.000   0 0.185
AWCBS8 29/06/2017 Call 1.300 0.175 0.175 0.000   0 0.185
AWCBT8 29/06/2017 Put 1.300 0.230 0.230 0.000   325 0.215
AWCJV7 29/06/2017 Call 1.350 0.155 0.155 0.000   0 0.160
AWCJW7 29/06/2017 Put 1.350 0.260 0.260 0.000   0 0.245
AWCB88 29/06/2017 Call 1.400 0.140 0.140 0.000   0 0.145
AWCB98 29/06/2017 Put 1.400 0.290 0.290 0.000   0 0.280
AWCJR7 29/06/2017 Call 1.450 0.120 0.120 0.000   0 0.125
AWCJS7 29/06/2017 Put 1.450 0.325 0.325 0.000   0 0.315
AWCBQ8 29/06/2017 Call 1.500 0.105 0.105 0.000   0 0.115
AWCBR8 29/06/2017 Put 1.500 0.360 0.360 0.000   165 0.350
AWCJT7 29/06/2017 Call 1.550 0.090 0.090 0.000   0 0.100
AWCJU7 29/06/2017 Put 1.550 0.400 0.400 0.000   0 0.390
AWCBF8 29/06/2017 Call 1.600 0.080 0.080 0.000   0 0.090
AWCBG8 29/06/2017 Put 1.600 0.435 0.435 0.000   0 0.430
AWCJN7 29/06/2017 Call 1.650 0.070 0.070 0.000   0 0.080
AWCJO7 29/06/2017 Put 1.650 0.475 0.475 0.000   0 0.470
AWCBL8 29/06/2017 Call 1.700 0.060 0.060 0.000   0 0.070
AWCBM8 29/06/2017 Put 1.700 0.520 0.520 0.000   0 0.515
AWCBX8 29/06/2017 Call 1.800 0.045 0.045 0.000   0 0.055
AWCBY8 29/06/2017 Put 1.800 0.605 0.605 0.000   0 0.600
AWCC28 29/06/2017 Call 1.900 0.035 0.035 0.000   0 0.040
AWCC38 29/06/2017 Put 1.900 0.690 0.690 0.000   0 0.685
AWCD28 29/06/2017 Call 2.000 0.025 0.025 0.000   0 0.030
AWCD38 29/06/2017 Put 2.000 0.780 0.780 0.000   0 0.775
AWCIP8 29/06/2017 Call 2.200 0.015 0.015 0.000   0 0.020
AWCIQ8 29/06/2017 Put 2.200 0.965 0.965 0.000   0 0.955
AWCJY8 29/06/2017 Call 2.400 0.009 0.009 0.000   0 0.010
AWCJZ8 29/06/2017 Put 2.400 1.155 1.155 0.000   0 1.140
AWCSE8 29/06/2017 Call 2.600 0.005 0.005 0.000   0 0.007
AWCSF8 29/06/2017 Put 2.600 1.350 1.350 0.000   0 1.330
AWCT58 29/06/2017 Call 2.800 0.003 0.003 0.000   0 0.004
AWCT68 29/06/2017 Put 2.800 1.545 1.545 0.000   0 1.520
AWCL47 28/09/2017 Call 0.900 0.420 0.420 0.000      
AWCL57 28/09/2017 Put 0.900 0.070 0.070 0.000      
AWCK27 28/09/2017 Call 1.000 0.350 0.350 0.000   0 0.370
AWCK37 28/09/2017 Put 1.000 0.110 0.110 0.000   0 0.105
AWCK67 28/09/2017 Call 1.100 0.285 0.285 0.000   0 0.310
AWCK77 28/09/2017 Put 1.100 0.150 0.150 0.000   0 0.145
AWCJZ7 28/09/2017 Call 1.200 0.235 0.235 0.000   0 0.260
AWCK17 28/09/2017 Put 1.200 0.205 0.205 0.000   0 0.195
AWCK47 28/09/2017 Call 1.300 0.190 0.190 0.000   0 0.215
AWCK57 28/09/2017 Put 1.300 0.260 0.260 0.000   0 0.255
AWCKG7 28/09/2017 Call 1.400 0.155 0.155 0.000   0 0.180
AWCKH7 28/09/2017 Put 1.400 0.325 0.325 0.000   0 0.315
AWCKA7 28/09/2017 Call 1.500 0.130 0.130 0.000   0 0.150
AWCKB7 28/09/2017 Put 1.500 0.395 0.395 0.000   0 0.385
AWCKC7 28/09/2017 Call 1.600 0.105 0.105 0.000   0 0.125
AWCKD7 28/09/2017 Put 1.600 0.470 0.470 0.000   0 0.460
AWCK87 28/09/2017 Call 1.700 0.085 0.085 0.000   0 0.105
AWCK97 28/09/2017 Put 1.700 0.550 0.550 0.000   0 0.535
AWCKE7 28/09/2017 Call 1.800 0.070 0.070 0.000   0 0.085
AWCKF7 28/09/2017 Put 1.800 0.630 0.630 0.000   0 0.615
AWCWJ9 21/12/2017 Call 0.600 0.685 0.685 0.000   0 0.705
AWCWK9 21/12/2017 Put 0.600 0.015 0.015 0.000   0 0.015
AWCQR9 21/12/2017 Call 0.700 0.595 0.595 0.000   0 0.610
AWCQS9 21/12/2017 Put 0.700 0.030 0.030 0.000   0 0.030
AWCMR9 21/12/2017 Call 0.800 0.505 0.505 0.000   0 0.520
AWCMS9 21/12/2017 Put 0.800 0.050 0.050 0.000   0 0.050
AWCKB9 21/12/2017 Call 0.900 0.425 0.425 0.000   0 0.440
AWCKE9 21/12/2017 Put 0.900 0.080 0.080 0.000   0 0.080
AWCGU9 21/12/2017 Call 1.000 0.355 0.355 0.000   34 0.375
AWCGV9 21/12/2017 Put 1.000 0.120 0.120 0.000   0 0.115
AWCB29 21/12/2017 Call 1.100 0.295 0.295 0.000   0 0.315
AWCB39 21/12/2017 Put 1.100 0.165 0.165 0.000   0 0.160
AWCYD8 21/12/2017 Call 1.200 0.245 0.245 0.000   0 0.265
AWCYE8 21/12/2017 Put 1.200 0.220 0.220 0.000   0 0.210
AWCQY8 21/12/2017 Call 1.300 0.205 0.205 0.000   0 0.220
AWCQZ8 21/12/2017 Put 1.300 0.280 0.280 0.000   0 0.265
AWCQ88 21/12/2017 Call 1.400 0.170 0.170 0.000   0 0.185
AWCQ98 21/12/2017 Put 1.400 0.340 0.340 0.000   125 0.330
AWCQS8 21/12/2017 Call 1.500 0.140 0.140 0.000   0 0.150
AWCQT8 21/12/2017 Put 1.500 0.410 0.410 0.000   0 0.395
AWCQA8 21/12/2017 Call 1.600 0.115 0.115 0.000   500 0.125
AWCQB8 21/12/2017 Put 1.600 0.485 0.485 0.000   0 0.465
AWCQU8 21/12/2017 Call 1.700 0.095 0.095 0.000   0 0.105
AWCQV8 21/12/2017 Put 1.700 0.565 0.565 0.000   0 0.540
AWCQC8 21/12/2017 Call 1.800 0.080 0.080 0.000   0 0.085
AWCQD8 21/12/2017 Put 1.800 0.645 0.645 0.000   0 0.620
AWCQW8 21/12/2017 Call 1.900 0.065 0.065 0.000   0 0.070
AWCQX8 21/12/2017 Put 1.900 0.730 0.730 0.000   0 0.700
AWCQ68 21/12/2017 Call 2.000 0.055 0.055 0.000   0 0.055
AWCQ78 21/12/2017 Put 2.000 0.815 0.815 0.000   0 0.785
AWCQQ8 21/12/2017 Call 2.200 0.040 0.040 0.000   0 0.040
AWCQR8 21/12/2017 Put 2.200 0.995 0.995 0.000   0 0.960
AWCR68 21/12/2017 Call 2.400 0.025 0.025 0.000   0 0.025
AWCR78 21/12/2017 Put 2.400 1.180 1.180 0.000   0 1.140
AWCSG8 21/12/2017 Call 2.600 0.020 0.020 0.000   0 0.015
AWCSH8 21/12/2017 Put 2.600 1.365 1.365 0.000   0 1.325
AWCT78 21/12/2017 Call 2.800 0.015 0.015 0.000   0 0.010
AWCT88 21/12/2017 Put 2.800 1.555 1.555 0.000   0 1.515
AWCWL9 28/06/2018 Call 0.600 0.690 0.690 0.000   0 0.705
AWCWM9 28/06/2018 Put 0.600 0.025 0.025 0.000   0 0.015
AWCQT9 28/06/2018 Call 0.700 0.600 0.600 0.000   0 0.610
AWCQU9 28/06/2018 Put 0.700 0.045 0.045 0.000   0 0.035
AWCMT9 28/06/2018 Call 0.800 0.515 0.515 0.000   0 0.515
AWCMU9 28/06/2018 Put 0.800 0.075 0.075 0.000   0 0.055
AWCKF9 28/06/2018 Call 0.900 0.435 0.435 0.000   0 0.435
AWCKG9 28/06/2018 Put 0.900 0.110 0.110 0.000   0 0.090
AWCGW9 28/06/2018 Call 1.000 0.370 0.370 0.000   0 0.370
AWCGX9 28/06/2018 Put 1.000 0.150 0.150 0.000   200 0.125
AWCG69 28/06/2018 Call 1.100 0.315 0.315 0.000   0 0.310
AWCG79 28/06/2018 Put 1.100 0.200 0.200 0.000   0 0.175
AWCF39 28/06/2018 Call 1.200 0.270 0.270 0.000   0 0.265
AWCF49 28/06/2018 Put 1.200 0.255 0.255 0.000   0 0.225
AWCFK9 28/06/2018 Call 1.300 0.230 0.230 0.000   0 0.220
AWCFL9 28/06/2018 Put 1.300 0.315 0.315 0.000   0 0.285
AWCF79 28/06/2018 Call 1.400 0.195 0.195 0.000   0 0.185
AWCF89 28/06/2018 Put 1.400 0.380 0.380 0.000   0 0.350
AWCFI9 28/06/2018 Call 1.500 0.165 0.165 0.000   0 0.160
AWCFJ9 28/06/2018 Put 1.500 0.445 0.445 0.000   0 0.415
AWCF59 28/06/2018 Call 1.600 0.145 0.145 0.000   0 0.135
AWCF69 28/06/2018 Put 1.600 0.520 0.520 0.000   0 0.490
AWCF99 28/06/2018 Call 1.700 0.125 0.125 0.000   0 0.110
AWCFF9 28/06/2018 Put 1.700 0.600 0.600 0.000   0 0.565
AWCEY9 28/06/2018 Call 1.800 0.105 0.105 0.000   0 0.095
AWCF29 28/06/2018 Put 1.800 0.680 0.680 0.000   0 0.645
AWCFG9 28/06/2018 Call 1.900 0.090 0.090 0.000   0 0.080
AWCFH9 28/06/2018 Put 1.900 0.760 0.760 0.000   0 0.725
AWCEW9 28/06/2018 Call 2.000 0.080 0.080 0.000   0 0.065
AWCEX9 28/06/2018 Put 2.000 0.845 0.845 0.000   0 0.810
AWCWN9 20/12/2018 Call 0.600 0.690 0.690 0.000   0 0.705
AWCWO9 20/12/2018 Put 0.600 0.035 0.035 0.000   0 0.030
AWCVX9 20/12/2018 Call 0.700 0.605 0.605 0.000   0 0.610
AWCVY9 20/12/2018 Put 0.700 0.060 0.060 0.000   0 0.055
AWCVL9 20/12/2018 Call 0.800 0.520 0.520 0.000   0 0.520
AWCVM9 20/12/2018 Put 0.800 0.090 0.090 0.000   0 0.085
AWCW29 20/12/2018 Call 0.900 0.450 0.450 0.000   0 0.440
AWCW39 20/12/2018 Put 0.900 0.130 0.130 0.000   0 0.125
AWCVN9 20/12/2018 Call 1.000 0.385 0.385 0.000   0 0.380
AWCVO9 20/12/2018 Put 1.000 0.175 0.175 0.000   0 0.170
AWCVT9 20/12/2018 Call 1.100 0.330 0.330 0.000   0 0.325
AWCVU9 20/12/2018 Put 1.100 0.230 0.230 0.000   0 0.220
AWCVP9 20/12/2018 Call 1.200 0.285 0.285 0.000   0 0.280
AWCVQ9 20/12/2018 Put 1.200 0.290 0.290 0.000   0 0.280
AWCVV9 20/12/2018 Call 1.300 0.245 0.245 0.000   34 0.240
AWCVW9 20/12/2018 Put 1.300 0.350 0.350 0.000   0 0.340
AWCVR9 20/12/2018 Call 1.400 0.215 0.215 0.000   34 0.210
AWCVS9 20/12/2018 Put 1.400 0.415 0.415 0.000   0 0.405
AWCVZ9 20/12/2018 Call 1.500 0.190 0.190 0.000   34 0.180
AWCW19 20/12/2018 Put 1.500 0.485 0.485 0.000   0 0.475
AWCWT9 20/12/2018 Call 1.600 0.170 0.170 0.000   0 0.155
AWCWU9 20/12/2018 Put 1.600 0.555 0.555 0.000   0 0.550
AWCYW9 20/12/2018 Call 1.700 0.150 0.150 0.000   0 0.135
AWCYX9 20/12/2018 Put 1.700 0.635 0.635 0.000   0 0.625
AWCC67 20/12/2018 Call 1.800 0.130 0.130 0.000   0 0.120
AWCC77 20/12/2018 Put 1.800 0.710 0.710 0.000   0 0.700
AWCEJ7 20/12/2018 Call 1.900 0.115 0.115 0.000   0 0.105
AWCEK7 20/12/2018 Put 1.900 0.790 0.790 0.000   0 0.780
AWCG97 20/12/2018 Call 2.000 0.105 0.105 0.000   0 0.090
AWCGK7 20/12/2018 Put 2.000 0.875 0.875 0.000   0 0.865
AWCL67 27/06/2019 Call 0.900 0.440 0.440 0.000      
AWCL77 27/06/2019 Put 0.900 0.175 0.175 0.000      
AWCKY7 27/06/2019 Call 1.000 0.385 0.385 0.000   0 0.400
AWCKZ7 27/06/2019 Put 1.000 0.230 0.230 0.000   0 0.220
AWCKM7 27/06/2019 Call 1.100 0.335 0.335 0.000   0 0.355
AWCKN7 27/06/2019 Put 1.100 0.285 0.285 0.000   0 0.275
AWCKI7 27/06/2019 Call 1.200 0.295 0.295 0.000   0 0.315
AWCKJ7 27/06/2019 Put 1.200 0.345 0.345 0.000   0 0.335
AWCKK7 27/06/2019 Call 1.300 0.260 0.260 0.000   0 0.280
AWCKL7 27/06/2019 Put 1.300 0.410 0.410 0.000   0 0.400
AWCKS7 27/06/2019 Call 1.400 0.235 0.235 0.000   0 0.250
AWCKT7 27/06/2019 Put 1.400 0.480 0.480 0.000   0 0.465
AWCKQ7 27/06/2019 Call 1.500 0.205 0.205 0.000   0 0.220
AWCKR7 27/06/2019 Put 1.500 0.550 0.550 0.000   0 0.535
AWCKU7 27/06/2019 Call 1.600 0.185 0.185 0.000   0 0.200
AWCKV7 27/06/2019 Put 1.600 0.625 0.625 0.000   0 0.610
AWCKO7 27/06/2019 Call 1.700 0.165 0.165 0.000   0 0.175
AWCKP7 27/06/2019 Put 1.700 0.700 0.700 0.000   0 0.685
AWCKW7 27/06/2019 Call 1.800 0.150 0.150 0.000   0 0.160
AWCKX7 27/06/2019 Put 1.800 0.780 0.780 0.000   0 0.765

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.