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 * 1.405 Up 0.005 1.405 1.410 1.395 1.475 1.380 21,878,834 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AWCUJ9 26/05/2016 Call 0.010 1.380 1.380 0.000   0 1.390
AWCX49 26/05/2016 Call 0.650 0.745 0.745 0.000   0 0.755
AWCX59 26/05/2016 Put 0.650 0.000 0.000 0.000   0 0.000
AWCWB9 26/05/2016 Call 0.700 0.695 0.695 0.000   0 0.705
AWCWC9 26/05/2016 Put 0.700 0.000 0.000 0.000   0 0.000
AWCUQ9 26/05/2016 Call 0.750 0.645 0.645 0.000   0 0.655
AWCUR9 26/05/2016 Put 0.750 0.000 0.000 0.000   0 0.000
AWCTQ9 26/05/2016 Call 0.800 0.595 0.595 0.000   0 0.605
AWCTR9 26/05/2016 Put 0.800 0.000 0.000 0.000   0 0.000
AWCUF9 26/05/2016 Call 0.850 0.525 0.595 0.000   0 0.555
AWCUG9 26/05/2016 Put 0.850 0.000 0.000 0.000   0 0.000
AWCU99 26/05/2016 Call 0.900 0.475 0.545 0.000   0 0.505
AWCUA9 26/05/2016 Put 0.900 0.000 0.000 0.000   0 0.000
AWCTY9 26/05/2016 Call 0.950 0.425 0.495 0.000   0 0.455
AWCTZ9 26/05/2016 Put 0.950 0.000 0.000 0.000   180 0.000
AWCTO9 26/05/2016 Call 1.000 0.375 0.445 0.000   0 0.405
AWCTP9 26/05/2016 Put 1.000 0.000 0.000 0.000   0 0.000
AWCUB9 26/05/2016 Call 1.050 0.325 0.395 0.000   0 0.355
AWCUC9 26/05/2016 Put 1.050 0.001 0.001 0.000   0 0.000
AWCU79 26/05/2016 Call 1.100 0.275 0.350 0.000   0 0.310
AWCU89 26/05/2016 Put 1.100 0.002 0.002 0.000   562 0.001
AWCTW9 26/05/2016 Call 1.150 0.230 0.300 0.000   0 0.260
AWCTX9 26/05/2016 Put 1.150 0.004 0.004 0.000   0 0.002
AWCTS9 26/05/2016 Call 1.200 0.185 0.245 0.000   0 0.215
AWCTT9 26/05/2016 Put 1.200 0.008 0.008 0.000   0 0.005
AWCUD9 26/05/2016 Call 1.250 0.140 0.200 0.000   200 0.170
AWCUE9 26/05/2016 Put 1.250 0.015 0.015 0.000   9,000 0.010
AWCDS7 26/05/2016 Call 1.260 0.135 0.195 0.000   0 0.160
AWCDR7 26/05/2016 Put 1.260 0.015 0.015 0.000   0 0.015
AWCU59 26/05/2016 Call 1.300 0.100 0.160 0.000   875 0.130
AWCU69 26/05/2016 Put 1.300 0.020 0.040 0.000   150 0.020
AWCDT7 26/05/2016 Call 1.310 0.100 0.150 0.000   1,150 0.125
AWCDU7 26/05/2016 Put 1.310 0.015 0.040 0.000   0 0.025
AWCU19 26/05/2016 Call 1.350 0.070 0.110 0.000 100 6,702 0.095
AWCU29 26/05/2016 Put 1.350 0.030 0.045 0.000   2,150 0.035
AWCDW7 26/05/2016 Call 1.360 0.080 0.080 0.000   600 0.090
AWCDV7 26/05/2016 Put 1.360 0.030 0.055 0.000   0 0.040
AWCTU9 26/05/2016 Call 1.400 0.055 0.055 0.000   5,655 0.065
AWCTV9 26/05/2016 Put 1.400 0.050 0.075 0.060 400 85 0.060
AWCDX7 26/05/2016 Call 1.410 0.055 0.055 0.000   0 0.060
AWCDY7 26/05/2016 Put 1.410 0.070 0.070 0.000   0 0.065
AWCUH9 26/05/2016 Call 1.450 0.040 0.050 0.000   2,380 0.045
AWCUI9 26/05/2016 Put 1.450 0.065 0.100 0.000   0 0.090
AWCE17 26/05/2016 Call 1.460 0.035 0.035 0.000   750 0.040
AWCDZ7 26/05/2016 Put 1.460 0.075 0.110 0.000   200 0.095
AWCU39 26/05/2016 Call 1.500 0.015 0.040 0.000   2,600 0.030
AWCU49 26/05/2016 Put 1.500 0.130 0.130 0.000   0 0.125
AWCWP9 26/05/2016 Call 1.550 0.015 0.015 0.000   0 0.020
AWCWQ9 26/05/2016 Put 1.550 0.125 0.185 0.000   0 0.165
AWCYS9 26/05/2016 Call 1.600 0.007 0.007 0.000   1,775 0.010
AWCYT9 26/05/2016 Put 1.600 0.215 0.215 0.000   0 0.210
AWCZ29 26/05/2016 Call 1.650 0.004 0.004 0.000   0 0.006
AWCZ39 26/05/2016 Put 1.650 0.265 0.265 0.000   0 0.255
AWCBX7 26/05/2016 Call 1.700 0.002 0.002 0.000   0 0.003
AWCBY7 26/05/2016 Put 1.700 0.310 0.310 0.000   0 0.305
AWCCF7 26/05/2016 Call 1.750 0.001 0.001 0.000   0 0.002
AWCCG7 26/05/2016 Put 1.750 0.360 0.360 0.000   0 0.355
AWCE87 26/05/2016 Call 1.800 0.001 0.001 0.000   0 0.001
AWCE97 26/05/2016 Put 1.800 0.410 0.410 0.000   0 0.405
AWCEL7 26/05/2016 Call 1.850 0.000 0.000 0.000   0 0.000
AWCEM7 26/05/2016 Put 1.850 0.460 0.460 0.000   0 0.455
AWCFY7 26/05/2016 Call 1.900 0.000 0.000 0.000   0 0.000
AWCFZ7 26/05/2016 Put 1.900 0.515 0.515 0.000   0 0.500
AWCFM9 23/06/2016 Call 0.010 1.385 1.385 0.000   0 1.395
AWCX69 23/06/2016 Call 0.650 0.745 0.745 0.000   0 0.755
AWCX79 23/06/2016 Put 0.650 0.000 0.000 0.000   0 0.000
AWCB97 23/06/2016 Call 0.700 0.695 0.695 0.000   0 0.705
AWCBF7 23/06/2016 Put 0.700 0.000 0.000 0.000   0 0.000
AWCR89 23/06/2016 Call 0.750 0.645 0.645 0.000   0 0.655
AWCR99 23/06/2016 Put 0.750 0.000 0.000 0.000   0 0.000
AWCZX9 23/06/2016 Call 0.800 0.595 0.595 0.000   0 0.605
AWCZY9 23/06/2016 Put 0.800 0.000 0.000 0.000   0 0.000
AWCNK9 23/06/2016 Call 0.850 0.550 0.550 0.000   0 0.555
AWCNL9 23/06/2016 Put 0.850 0.000 0.000 0.000   100 0.000
AWCV29 23/06/2016 Call 0.860 0.540 0.540 0.000   0 0.545
AWCV19 23/06/2016 Put 0.860 0.000 0.000 0.000   0 0.000
AWCB77 23/06/2016 Call 0.900 0.500 0.500 0.000   0 0.505
AWCB87 23/06/2016 Put 0.900 0.001 0.001 0.000   0 0.000
AWCV39 23/06/2016 Call 0.910 0.490 0.490 0.000   0 0.495
AWCV49 23/06/2016 Put 0.910 0.001 0.001 0.000   0 0.001
AWCKX9 23/06/2016 Call 0.950 0.450 0.450 0.000   0 0.460
AWCKY9 23/06/2016 Put 0.950 0.001 0.001 0.000   0 0.001
AWCB17 23/06/2016 Call 1.000 0.405 0.405 0.000   50 0.410
AWCB27 23/06/2016 Put 1.000 0.003 0.003 0.000   0 0.002
AWCJM9 23/06/2016 Call 1.050 0.335 0.405 0.000   0 0.365
AWCJN9 23/06/2016 Put 1.050 0.005 0.005 0.000   0 0.005
AWCB57 23/06/2016 Call 1.100 0.285 0.360 0.000   0 0.320
AWCB67 23/06/2016 Put 1.100 0.009 0.009 0.000   1,030 0.008
AWCG29 23/06/2016 Call 1.150 0.240 0.315 0.000   0 0.275
AWCG39 23/06/2016 Put 1.150 0.015 0.015 0.000   0 0.015
AWCZR9 23/06/2016 Call 1.200 0.205 0.260 0.000   1,270 0.230
AWCZS9 23/06/2016 Put 1.200 0.025 0.025 0.000   0 0.020
AWCDW9 23/06/2016 Call 1.250 0.170 0.210 0.000   1,430 0.190
AWCDX9 23/06/2016 Put 1.250 0.025 0.040 0.000   1,200 0.030
AWCB37 23/06/2016 Call 1.300 0.130 0.170 0.000   2,710 0.150
AWCB47 23/06/2016 Put 1.300 0.050 0.050 0.000   450 0.045
AWCE59 23/06/2016 Call 1.350 0.100 0.140 0.000   300 0.120
AWCE69 23/06/2016 Put 1.350 0.055 0.075 0.000   6,000 0.065
AWCZT9 23/06/2016 Call 1.400 0.080 0.095 0.000   755 0.090
AWCZU9 23/06/2016 Put 1.400 0.075 0.100 0.000   2,076 0.085
AWCE19 23/06/2016 Call 1.450 0.060 0.080 0.080 50 2,870 0.070
AWCE29 23/06/2016 Put 1.450 0.100 0.125 0.000   0 0.115
AWCBH7 23/06/2016 Call 1.500 0.040 0.060 0.000   3,771 0.050
AWCBI7 23/06/2016 Put 1.500 0.130 0.160 0.000   400 0.145
AWCE39 23/06/2016 Call 1.550 0.025 0.045 0.000   80 0.035
AWCE49 23/06/2016 Put 1.550 0.150 0.200 0.000   0 0.180
AWCN27 23/06/2016 Call 1.600 0.015 0.040 0.000   2,000 0.025
AWCN37 23/06/2016 Put 1.600 0.185 0.245 0.000   0 0.220
AWCDY9 23/06/2016 Call 1.650 0.015 0.015 0.000   0 0.020
AWCDZ9 23/06/2016 Put 1.650 0.275 0.275 0.000   0 0.265
AWCPZ7 23/06/2016 Call 1.700 0.010 0.010 0.000   400 0.015
AWCQ17 23/06/2016 Put 1.700 0.320 0.320 0.000   0 0.310
AWCE79 23/06/2016 Call 1.750 0.009 0.009 0.000   0 0.010
AWCE89 23/06/2016 Put 1.750 0.370 0.370 0.000   0 0.355
AWCV17 23/06/2016 Call 1.800 0.006 0.006 0.000   0 0.007
AWCV27 23/06/2016 Put 1.800 0.415 0.415 0.000   0 0.405
AWCDU9 23/06/2016 Call 1.850 0.004 0.004 0.000   0 0.005
AWCDV9 23/06/2016 Put 1.850 0.465 0.465 0.000   0 0.455
AWCY77 23/06/2016 Call 1.900 0.003 0.003 0.000   1,000 0.003
AWCY87 23/06/2016 Put 1.900 0.515 0.515 0.000   0 0.505
AWCCX8 23/06/2016 Call 2.000 0.001 0.001 0.000   0 0.002
AWCCY8 23/06/2016 Put 2.000 0.615 0.615 0.000   0 0.600
AWCIL8 23/06/2016 Call 2.200 0.000 0.000 0.000   0 0.000
AWCIM8 23/06/2016 Put 2.200 0.815 0.815 0.000   0 0.800
AWCRT9 23/06/2016 Call 2.300 0.000 0.000 0.000   0 0.000
AWCRU9 23/06/2016 Put 2.300 0.915 0.915 0.000   0 0.900
AWCRW9 23/06/2016 Call 2.310 0.000 0.000 0.000   0 0.000
AWCRV9 23/06/2016 Put 2.310 0.920 0.920 0.000   0 0.910
AWCJU8 23/06/2016 Call 2.400 0.000 0.000 0.000   0 0.000
AWCJV8 23/06/2016 Put 2.400 1.015 1.015 0.000   0 1.000
AWCRX9 23/06/2016 Call 2.410 0.000 0.000 0.000   0 0.000
AWCRY9 23/06/2016 Put 2.410 1.020 1.020 0.000   45 1.010
AWCSA8 23/06/2016 Call 2.600 0.000 0.000 0.000   0 0.000
AWCSB8 23/06/2016 Put 2.600 1.215 1.215 0.000   0 1.205
AWCT18 23/06/2016 Call 2.800 0.000 0.000 0.000   0 0.000
AWCT28 23/06/2016 Put 2.800 1.410 1.410 0.000   0 1.405
AWCYJ9 28/07/2016 Call 0.010 1.385 1.385 0.000   0 1.395
AWCYK9 28/07/2016 Call 0.650 0.745 0.745 0.000   0 0.755
AWCYL9 28/07/2016 Put 0.650 0.000 0.000 0.000   0 0.000
AWCXP9 28/07/2016 Call 0.700 0.700 0.700 0.000   0 0.710
AWCXQ9 28/07/2016 Put 0.700 0.000 0.000 0.000   0 0.000
AWCY39 28/07/2016 Call 0.750 0.650 0.650 0.000   0 0.660
AWCY49 28/07/2016 Put 0.750 0.000 0.000 0.000   0 0.000
AWCY59 28/07/2016 Call 0.800 0.600 0.600 0.000   0 0.610
AWCY69 28/07/2016 Put 0.800 0.001 0.001 0.000   0 0.000
AWCYD9 28/07/2016 Call 0.850 0.550 0.550 0.000   0 0.565
AWCYE9 28/07/2016 Put 0.850 0.001 0.001 0.000   0 0.001
AWCXT9 28/07/2016 Call 0.900 0.505 0.505 0.000   0 0.515
AWCXU9 28/07/2016 Put 0.900 0.003 0.003 0.000   0 0.001
AWCY19 28/07/2016 Call 0.950 0.455 0.455 0.000   1,131 0.470
AWCY29 28/07/2016 Put 0.950 0.005 0.005 0.000   0 0.003
AWCY99 28/07/2016 Call 1.000 0.410 0.410 0.000   0 0.420
AWCYA9 28/07/2016 Put 1.000 0.008 0.008 0.000   0 0.005
AWCYH9 28/07/2016 Call 1.050 0.365 0.365 0.000   0 0.375
AWCYI9 28/07/2016 Put 1.050 0.015 0.015 0.000   0 0.010
AWCXN9 28/07/2016 Call 1.100 0.320 0.320 0.000   0 0.330
AWCXO9 28/07/2016 Put 1.100 0.020 0.020 0.000   0 0.015
AWCXV9 28/07/2016 Call 1.150 0.275 0.275 0.000   0 0.290
AWCXW9 28/07/2016 Put 1.150 0.030 0.030 0.000   0 0.025
AWCY79 28/07/2016 Call 1.200 0.205 0.285 0.000   0 0.250
AWCY89 28/07/2016 Put 1.200 0.040 0.040 0.000   1,000 0.035
AWCYF9 28/07/2016 Call 1.250 0.185 0.235 0.000   0 0.210
AWCYG9 28/07/2016 Put 1.250 0.040 0.065 0.000   0 0.050
AWCXR9 28/07/2016 Call 1.300 0.150 0.195 0.000   0 0.175
AWCXS9 28/07/2016 Put 1.300 0.055 0.080 0.000   0 0.065
AWCXY9 28/07/2016 Call 1.350 0.120 0.160 0.000   200 0.140
AWCXZ9 28/07/2016 Put 1.350 0.075 0.100 0.000   2,065 0.085
AWCYB9 28/07/2016 Call 1.400 0.105 0.135 0.000   188 0.115
AWCYC9 28/07/2016 Put 1.400 0.095 0.120 0.000   1,000 0.110
AWCYM9 28/07/2016 Call 1.450 0.080 0.105 0.000 100 0 0.090
AWCYN9 28/07/2016 Put 1.450 0.120 0.150 0.000   0 0.135
AWCYO9 28/07/2016 Call 1.500 0.065 0.090 0.000   300 0.070
AWCYP9 28/07/2016 Put 1.500 0.170 0.170 0.000   0 0.165
AWCYQ9 28/07/2016 Call 1.550 0.045 0.065 0.000   270 0.055
AWCYR9 28/07/2016 Put 1.550 0.170 0.215 0.000   0 0.200
AWCYU9 28/07/2016 Call 1.600 0.030 0.055 0.000   630 0.040
AWCYV9 28/07/2016 Put 1.600 0.205 0.255 0.000   0 0.235
AWCZ49 28/07/2016 Call 1.650 0.030 0.030 0.000   0 0.030
AWCZ59 28/07/2016 Put 1.650 0.235 0.315 0.000   0 0.275
AWCBZ7 28/07/2016 Call 1.700 0.015 0.040 0.000   2,200 0.025
AWCC17 28/07/2016 Put 1.700 0.330 0.330 0.000   0 0.320
AWCCH7 28/07/2016 Call 1.750 0.020 0.020 0.000   0 0.020
AWCCI7 28/07/2016 Put 1.750 0.370 0.370 0.000   0 0.365
AWCEF7 28/07/2016 Call 1.800 0.015 0.015 0.000   0 0.015
AWCEG7 28/07/2016 Put 1.800 0.420 0.420 0.000   0 0.410
AWCEN7 28/07/2016 Call 1.850 0.010 0.010 0.000   0 0.010
AWCEO7 28/07/2016 Put 1.850 0.465 0.465 0.000   0 0.455
AWCG17 28/07/2016 Call 1.900 0.008 0.008 0.000   0 0.008
AWCG27 28/07/2016 Put 1.900 0.510 0.510 0.000   0 0.505
AWCBS7 25/08/2016 Call 0.010 1.390 1.390 0.000   0 1.400
AWCE27 25/08/2016 Call 0.900 0.510 0.510 0.000   0 0.510
AWCE37 25/08/2016 Put 0.900 0.004 0.004 0.000   0 0.003
AWCBJ7 25/08/2016 Call 0.950 0.460 0.460 0.000   0 0.465
AWCBK7 25/08/2016 Put 0.950 0.007 0.007 0.000   0 0.005
AWCZE9 25/08/2016 Call 1.000 0.415 0.415 0.000   0 0.420
AWCZF9 25/08/2016 Put 1.000 0.010 0.010 0.000   0 0.009
AWCZ69 25/08/2016 Call 1.050 0.370 0.370 0.000   0 0.380
AWCZ79 25/08/2016 Put 1.050 0.020 0.020 0.000   0 0.015
AWCZQ9 25/08/2016 Call 1.100 0.330 0.330 0.000   0 0.335
AWCZV9 25/08/2016 Put 1.100 0.025 0.025 0.000   0 0.020
AWCBL7 25/08/2016 Call 1.150 0.285 0.285 0.000   0 0.295
AWCBM7 25/08/2016 Put 1.150 0.040 0.040 0.000   0 0.035
AWCZK9 25/08/2016 Call 1.200 0.220 0.300 0.000   0 0.255
AWCZL9 25/08/2016 Put 1.200 0.035 0.070 0.000   0 0.045
AWCZA9 25/08/2016 Call 1.250 0.205 0.245 0.000   0 0.220
AWCZB9 25/08/2016 Put 1.250 0.070 0.070 0.070 1,000 0 0.060
AWCZM9 25/08/2016 Call 1.300 0.165 0.210 0.000   0 0.185
AWCZN9 25/08/2016 Put 1.300 0.065 0.100 0.000   0 0.080
AWCBO7 25/08/2016 Call 1.350 0.135 0.180 0.000   0 0.155
AWCBP7 25/08/2016 Put 1.350 0.085 0.120 0.000   0 0.100
AWCZG9 25/08/2016 Call 1.400 0.110 0.150 0.000   0 0.130
AWCZH9 25/08/2016 Put 1.400 0.130 0.130 0.000   0 0.125
AWCZC9 25/08/2016 Call 1.450 0.090 0.130 0.000   0 0.105
AWCZD9 25/08/2016 Put 1.450 0.130 0.175 0.000   1,555 0.150
AWCZO9 25/08/2016 Call 1.500 0.070 0.110 0.000   846 0.085
AWCZP9 25/08/2016 Put 1.500 0.165 0.205 0.000   0 0.180
AWCZW9 25/08/2016 Call 1.550 0.050 0.090 0.000   1,734 0.070
AWCBG7 25/08/2016 Put 1.550 0.185 0.235 0.000   0 0.215
AWCZI9 25/08/2016 Call 1.600 0.055 0.055 0.000   1,000 0.055
AWCZJ9 25/08/2016 Put 1.600 0.260 0.260 0.000   0 0.250
AWCZ89 25/08/2016 Call 1.650 0.040 0.040 0.000   100 0.045
AWCZ99 25/08/2016 Put 1.650 0.255 0.330 0.000   0 0.290
AWCC27 25/08/2016 Call 1.700 0.015 0.055 0.000   0 0.035
AWCC37 25/08/2016 Put 1.700 0.340 0.340 0.000   0 0.330
AWCCJ7 25/08/2016 Call 1.750 0.010 0.045 0.000   0 0.030
AWCCK7 25/08/2016 Put 1.750 0.380 0.380 0.000   0 0.370
AWCEH7 25/08/2016 Call 1.800 0.020 0.020 0.000   0 0.025
AWCEI7 25/08/2016 Put 1.800 0.425 0.425 0.000   0 0.415
AWCEP7 25/08/2016 Call 1.850 0.015 0.015 0.000   0 0.020
AWCEQ7 25/08/2016 Put 1.850 0.470 0.470 0.000   0 0.460
AWCG37 25/08/2016 Call 1.900 0.015 0.015 0.000   0 0.015
AWCG47 25/08/2016 Put 1.900 0.520 0.520 0.000   0 0.505
AWCQK9 29/09/2016 Call 0.010 1.370 1.370 0.000   0 1.380
AWCX89 29/09/2016 Call 0.650 0.745 0.745 0.000   0 0.765
AWCX99 29/09/2016 Put 0.650 0.001 0.001 0.000   0 0.000
AWCWD9 29/09/2016 Call 0.700 0.700 0.700 0.000   0 0.715
AWCWE9 29/09/2016 Put 0.700 0.001 0.001 0.000   0 0.000
AWCRF9 29/09/2016 Call 0.750 0.655 0.655 0.000   0 0.665
AWCRG9 29/09/2016 Put 0.750 0.002 0.002 0.000   0 0.001
AWCMN9 29/09/2016 Call 0.800 0.605 0.605 0.000   0 0.615
AWCMO9 29/09/2016 Put 0.800 0.004 0.004 0.000   0 0.002
AWCPP9 29/09/2016 Call 0.850 0.555 0.555 0.000   0 0.565
AWCPQ9 29/09/2016 Put 0.850 0.006 0.006 0.000   0 0.004
AWCK39 29/09/2016 Call 0.900 0.510 0.510 0.000   0 0.520
AWCKA9 29/09/2016 Put 0.900 0.010 0.010 0.000   0 0.007
AWCPV9 29/09/2016 Call 0.950 0.465 0.465 0.000   0 0.470
AWCPW9 29/09/2016 Put 0.950 0.015 0.015 0.000   0 0.010
AWCGS9 29/09/2016 Call 1.000 0.420 0.420 0.000   0 0.425
AWCGT9 29/09/2016 Put 1.000 0.020 0.020 0.000   110 0.015
AWCPN9 29/09/2016 Call 1.050 0.375 0.375 0.000   0 0.380
AWCPO9 29/09/2016 Put 1.050 0.030 0.030 0.000   0 0.025
AWCG49 29/09/2016 Call 1.100 0.330 0.330 0.000   0 0.340
AWCG59 29/09/2016 Put 1.100 0.040 0.040 0.000   0 0.035
AWCPX9 29/09/2016 Call 1.150 0.290 0.290 0.000   0 0.300
AWCPY9 29/09/2016 Put 1.150 0.055 0.055 0.000   0 0.050
AWCEG9 29/09/2016 Call 1.200 0.255 0.255 0.000   0 0.260
AWCEH9 29/09/2016 Put 1.200 0.070 0.070 0.000   0 0.065
AWCPR9 29/09/2016 Call 1.250 0.220 0.220 0.000   0 0.225
AWCPS9 29/09/2016 Put 1.250 0.090 0.090 0.000   0 0.080
AWCEQ9 29/09/2016 Call 1.300 0.185 0.185 0.000   500 0.195
AWCER9 29/09/2016 Put 1.300 0.110 0.110 0.000   0 0.100
AWCPZ9 29/09/2016 Call 1.350 0.155 0.155 0.000   30 0.165
AWCQ19 29/09/2016 Put 1.350 0.130 0.130 0.000   1,966 0.125
AWCEI9 29/09/2016 Call 1.400 0.130 0.130 0.000   0 0.135
AWCEJ9 29/09/2016 Put 1.400 0.160 0.160 0.000   1,000 0.150
AWCPT9 29/09/2016 Call 1.450 0.110 0.110 0.000   30 0.115
AWCPU9 29/09/2016 Put 1.450 0.185 0.185 0.000   1,266 0.180
AWCES9 29/09/2016 Call 1.500 0.090 0.090 0.000   324 0.095
AWCET9 29/09/2016 Put 1.500 0.220 0.220 0.000   0 0.210
AWCQL9 29/09/2016 Call 1.550 0.075 0.075 0.000   50 0.080
AWCQM9 29/09/2016 Put 1.550 0.255 0.255 0.000   0 0.245
AWCE99 29/09/2016 Call 1.600 0.060 0.060 0.000   1,000 0.070
AWCEF9 29/09/2016 Put 1.600 0.295 0.295 0.000   0 0.285
AWCRJ9 29/09/2016 Call 1.650 0.050 0.050 0.000   0 0.060
AWCRM9 29/09/2016 Put 1.650 0.335 0.335 0.000   0 0.325
AWCEU9 29/09/2016 Call 1.700 0.040 0.040 0.000   300 0.050
AWCEV9 29/09/2016 Put 1.700 0.375 0.375 0.000   1,500 0.365
AWCCL7 29/09/2016 Call 1.750 0.030 0.030 0.000   0 0.045
AWCCM7 29/09/2016 Put 1.750 0.420 0.420 0.000   0 0.405
AWCEK9 29/09/2016 Call 1.800 0.025 0.025 0.000   0 0.040
AWCEL9 29/09/2016 Put 1.800 0.465 0.465 0.000   0 0.450
AWCER7 29/09/2016 Call 1.850 0.020 0.020 0.000   0 0.035
AWCES7 29/09/2016 Put 1.850 0.510 0.510 0.000   0 0.490
AWCEO9 29/09/2016 Call 1.900 0.015 0.015 0.000   0 0.030
AWCEP9 29/09/2016 Put 1.900 0.550 0.550 0.000   0 0.535
AWCEM9 29/09/2016 Call 2.000 0.010 0.010 0.000   0 0.020
AWCEN9 29/09/2016 Put 2.000 0.640 0.640 0.000   0 0.630
AWCFX7 27/10/2016 Call 0.010 1.375 1.375 0.000   0 1.385
AWCGN7 27/10/2016 Call 1.050 0.365 0.365 0.000      
AWCGO7 27/10/2016 Put 1.050 0.035 0.035 0.000      
AWCGL7 27/10/2016 Call 1.100 0.325 0.325 0.000   0 0.335
AWCGM7 27/10/2016 Put 1.100 0.045 0.045 0.000   0 0.045
AWCFF7 27/10/2016 Call 1.150 0.290 0.290 0.000   0 0.300
AWCFG7 27/10/2016 Put 1.150 0.060 0.060 0.000   0 0.055
AWCF27 27/10/2016 Call 1.200 0.255 0.255 0.000   0 0.265
AWCF37 27/10/2016 Put 1.200 0.075 0.075 0.000   0 0.075
AWCFJ7 27/10/2016 Call 1.250 0.220 0.220 0.000   0 0.230
AWCFK7 27/10/2016 Put 1.250 0.095 0.095 0.000   0 0.090
AWCFR7 27/10/2016 Call 1.300 0.190 0.190 0.000   0 0.195
AWCFS7 27/10/2016 Put 1.300 0.115 0.115 0.000   0 0.110
AWCFH7 27/10/2016 Call 1.350 0.165 0.165 0.000   0 0.165
AWCFI7 27/10/2016 Put 1.350 0.140 0.140 0.000   0 0.135
AWCF47 27/10/2016 Call 1.400 0.140 0.140 0.000   0 0.140
AWCF57 27/10/2016 Put 1.400 0.165 0.165 0.000   0 0.160
AWCFP7 27/10/2016 Call 1.450 0.115 0.115 0.000   0 0.120
AWCFQ7 27/10/2016 Put 1.450 0.195 0.195 0.000   30 0.190
AWCFT7 27/10/2016 Call 1.500 0.095 0.095 0.000   0 0.100
AWCFU7 27/10/2016 Put 1.500 0.230 0.230 0.000   0 0.220
AWCF67 27/10/2016 Call 1.550 0.080 0.080 0.000   0 0.085
AWCF77 27/10/2016 Put 1.550 0.265 0.265 0.000   0 0.255
AWCEZ7 27/10/2016 Call 1.600 0.065 0.065 0.000   0 0.070
AWCF17 27/10/2016 Put 1.600 0.300 0.300 0.000   0 0.290
AWCFN7 27/10/2016 Call 1.650 0.055 0.055 0.000   0 0.060
AWCFO7 27/10/2016 Put 1.650 0.340 0.340 0.000   0 0.330
AWCFV7 27/10/2016 Call 1.700 0.045 0.045 0.000   0 0.050
AWCFW7 27/10/2016 Put 1.700 0.380 0.380 0.000   0 0.370
AWCF87 27/10/2016 Call 1.750 0.040 0.040 0.000   0 0.040
AWCF97 27/10/2016 Put 1.750 0.420 0.420 0.000   0 0.410
AWCEX7 27/10/2016 Call 1.800 0.030 0.030 0.000   0 0.035
AWCEY7 27/10/2016 Put 1.800 0.465 0.465 0.000   0 0.450
AWCFL7 27/10/2016 Call 1.850 0.025 0.025 0.000   0 0.030
AWCFM7 27/10/2016 Put 1.850 0.505 0.505 0.000   0 0.495
AWCG57 27/10/2016 Call 1.900 0.020 0.020 0.000   0 0.025
AWCG67 27/10/2016 Put 1.900 0.550 0.550 0.000   0 0.540
AWCW49 22/12/2016 Call 0.010 1.380 1.380 0.000   0 1.390
AWCXA9 22/12/2016 Call 0.650 0.745 0.745 0.000   0 0.755
AWCXB9 22/12/2016 Put 0.650 0.003 0.003 0.000   0 0.002
AWCLZ7 22/12/2016 Call 0.700 0.695 0.695 0.000   0 0.705
AWCM17 22/12/2016 Put 0.700 0.005 0.005 0.000   0 0.004
AWCV79 22/12/2016 Call 0.750 0.650 0.650 0.000   0 0.660
AWCV89 22/12/2016 Put 0.750 0.007 0.007 0.000   0 0.006
AWCLU7 22/12/2016 Call 0.800 0.600 0.600 0.000   0 0.610
AWCLW7 22/12/2016 Put 0.800 0.010 0.010 0.000   0 0.009
AWCVD9 22/12/2016 Call 0.850 0.555 0.555 0.000   0 0.565
AWCVE9 22/12/2016 Put 0.850 0.015 0.015 0.000   200 0.015
AWCM27 22/12/2016 Call 0.900 0.505 0.505 0.000   0 0.515
AWCM37 22/12/2016 Put 0.900 0.025 0.025 0.000   0 0.020
AWCV59 22/12/2016 Call 0.950 0.465 0.465 0.000   0 0.470
AWCV69 22/12/2016 Put 0.950 0.030 0.030 0.000   0 0.025
AWCLX7 22/12/2016 Call 1.000 0.420 0.420 0.000   0 0.430
AWCLY7 22/12/2016 Put 1.000 0.040 0.040 0.000   0 0.035
AWCVH9 22/12/2016 Call 1.050 0.380 0.380 0.000   0 0.385
AWCVI9 22/12/2016 Put 1.050 0.050 0.050 0.000   530 0.045
AWCLS7 22/12/2016 Call 1.100 0.345 0.345 0.000   217 0.350
AWCLT7 22/12/2016 Put 1.100 0.065 0.065 0.000   1,217 0.060
AWCVB9 22/12/2016 Call 1.150 0.305 0.305 0.000   0 0.310
AWCVC9 22/12/2016 Put 1.150 0.075 0.075 0.000   0 0.070
AWCM47 22/12/2016 Call 1.200 0.270 0.270 0.000   0 0.275
AWCM57 22/12/2016 Put 1.200 0.090 0.090 0.000   0 0.085
AWCXG9 22/12/2016 Call 1.210 0.265 0.265 0.000   0 0.265
AWCXF9 22/12/2016 Put 1.210 0.095 0.095 0.000   50 0.090
AWCVF9 22/12/2016 Call 1.250 0.240 0.240 0.000   0 0.245
AWCVG9 22/12/2016 Put 1.250 0.110 0.110 0.000   0 0.105
AWCXH9 22/12/2016 Call 1.260 0.230 0.230 0.000   0 0.235
AWCXI9 22/12/2016 Put 1.260 0.115 0.115 0.000   0 0.110
AWCLQ7 22/12/2016 Call 1.300 0.210 0.210 0.000   1,160 0.215
AWCLR7 22/12/2016 Put 1.300 0.130 0.130 0.000   1,750 0.125
AWCXK9 22/12/2016 Call 1.310 0.205 0.205 0.000   0 0.210
AWCXJ9 22/12/2016 Put 1.310 0.135 0.135 0.000   150 0.130
AWCV99 22/12/2016 Call 1.350 0.185 0.185 0.000   0 0.190
AWCVA9 22/12/2016 Put 1.350 0.155 0.155 0.000   0 0.150
AWCM67 22/12/2016 Call 1.400 0.155 0.215 0.000   200 0.165
AWCM77 22/12/2016 Put 1.400 0.180 0.180 0.000   3,500 0.175
AWCVJ9 22/12/2016 Call 1.450 0.140 0.140 0.000   0 0.145
AWCVK9 22/12/2016 Put 1.450 0.210 0.210 0.000   0 0.200
AWCM97 22/12/2016 Call 1.500 0.110 0.170 0.000   1,350 0.130
AWCMA7 22/12/2016 Put 1.500 0.240 0.240 0.000   2 0.230
AWCWR9 22/12/2016 Call 1.550 0.105 0.105 0.000   190 0.110
AWCWS9 22/12/2016 Put 1.550 0.275 0.275 0.000   96 0.265
AWCN47 22/12/2016 Call 1.600 0.090 0.090 0.000   0 0.095
AWCN57 22/12/2016 Put 1.600 0.310 0.310 0.000   60 0.300
AWCUK9 22/12/2016 Call 1.610 0.085 0.085 0.000   0 0.095
AWCUL9 22/12/2016 Put 1.610 0.315 0.315 0.000   500 0.300
AWCBQ7 22/12/2016 Call 1.650 0.075 0.075 0.000   0 0.085
AWCBR7 22/12/2016 Put 1.650 0.345 0.345 0.000   161 0.335
AWCQ27 22/12/2016 Call 1.700 0.060 0.060 0.000   0 0.070
AWCQ37 22/12/2016 Put 1.700 0.385 0.385 0.000   149 0.375
AWCCN7 22/12/2016 Call 1.750 0.050 0.050 0.000   0 0.065
AWCCO7 22/12/2016 Put 1.750 0.430 0.430 0.000   0 0.415
AWCV37 22/12/2016 Call 1.800 0.040 0.040 0.000   0 0.055
AWCV47 22/12/2016 Put 1.800 0.470 0.470 0.000   0 0.455
AWCUN9 22/12/2016 Call 1.810 0.040 0.040 0.000   0 0.055
AWCUM9 22/12/2016 Put 1.810 0.475 0.475 0.000   0 0.460
AWCET7 22/12/2016 Call 1.850 0.035 0.035 0.000   0 0.050
AWCEU7 22/12/2016 Put 1.850 0.515 0.515 0.000   0 0.500
AWCY97 22/12/2016 Call 1.900 0.030 0.030 0.000   0 0.045
AWCYA7 22/12/2016 Put 1.900 0.555 0.555 0.000   0 0.540
AWCCZ8 22/12/2016 Call 2.000 0.020 0.020 0.000   6 0.035
AWCD18 22/12/2016 Put 2.000 0.650 0.650 0.000   0 0.635
AWCUO9 22/12/2016 Call 2.010 0.020 0.020 0.000   200 0.035
AWCUP9 22/12/2016 Put 2.010 0.650 0.650 0.000   70 0.635
AWCIN8 22/12/2016 Call 2.200 0.010 0.010 0.000   0 0.020
AWCIO8 22/12/2016 Put 2.200 0.835 0.835 0.000   0 0.825
AWCJW8 22/12/2016 Call 2.400 0.005 0.005 0.000   0 0.010
AWCJX8 22/12/2016 Put 2.400 1.030 1.030 0.000   0 1.020
AWCSC8 22/12/2016 Call 2.600 0.002 0.002 0.000   0 0.006
AWCSD8 22/12/2016 Put 2.600 1.230 1.230 0.000   0 1.215
AWCT38 22/12/2016 Call 2.800 0.001 0.001 0.000   0 0.004
AWCT48 22/12/2016 Put 2.800 1.425 1.425 0.000   470 1.415
AWCDO7 30/03/2017 Call 0.010 1.365 1.365 0.000   0 1.375
AWCWF9 30/03/2017 Call 0.600 0.795 0.795 0.000   0 0.805
AWCWG9 30/03/2017 Put 0.600 0.005 0.005 0.000   0 0.003
AWCQN9 30/03/2017 Call 0.700 0.700 0.700 0.000   0 0.710
AWCQO9 30/03/2017 Put 0.700 0.010 0.010 0.000   0 0.008
AWCQC9 30/03/2017 Call 0.800 0.605 0.605 0.000   0 0.615
AWCQD9 30/03/2017 Put 0.800 0.025 0.025 0.000   0 0.020
AWCQ69 30/03/2017 Call 0.900 0.515 0.515 0.000   0 0.525
AWCQ79 30/03/2017 Put 0.900 0.045 0.045 0.000   0 0.035
AWCDP7 30/03/2017 Call 0.950 0.475 0.475 0.000   0 0.480
AWCDQ7 30/03/2017 Put 0.950 0.055 0.055 0.000   0 0.045
AWCQE9 30/03/2017 Call 1.000 0.435 0.435 0.000   0 0.440
AWCQF9 30/03/2017 Put 1.000 0.065 0.065 0.000   0 0.055
AWCCZ7 30/03/2017 Call 1.050 0.400 0.400 0.000   0 0.400
AWCD17 30/03/2017 Put 1.050 0.080 0.080 0.000   0 0.070
AWCQ49 30/03/2017 Call 1.100 0.365 0.365 0.000   0 0.365
AWCQ59 30/03/2017 Put 1.100 0.095 0.095 0.000   0 0.085
AWCD87 30/03/2017 Call 1.150 0.330 0.330 0.000   0 0.330
AWCD97 30/03/2017 Put 1.150 0.110 0.110 0.000   0 0.105
AWCQA9 30/03/2017 Call 1.200 0.300 0.300 0.000   0 0.295
AWCQB9 30/03/2017 Put 1.200 0.130 0.130 0.000   0 0.125
AWCD27 30/03/2017 Call 1.250 0.265 0.265 0.000   0 0.265
AWCD37 30/03/2017 Put 1.250 0.150 0.150 0.000   0 0.145
AWCQ89 30/03/2017 Call 1.300 0.235 0.235 0.000   0 0.235
AWCQ99 30/03/2017 Put 1.300 0.175 0.175 0.000   0 0.165
AWCDM7 30/03/2017 Call 1.350 0.205 0.205 0.000   0 0.210
AWCDN7 30/03/2017 Put 1.350 0.200 0.200 0.000   0 0.190
AWCQI9 30/03/2017 Call 1.400 0.185 0.185 0.000   0 0.185
AWCQJ9 30/03/2017 Put 1.400 0.225 0.225 0.000   0 0.215
AWCD47 30/03/2017 Call 1.450 0.160 0.160 0.000   0 0.165
AWCD57 30/03/2017 Put 1.450 0.250 0.250 0.000   0 0.245
AWCQ29 30/03/2017 Call 1.500 0.140 0.140 0.000   0 0.145
AWCQ39 30/03/2017 Put 1.500 0.280 0.280 0.000   0 0.275
AWCDK7 30/03/2017 Call 1.550 0.125 0.125 0.000   0 0.130
AWCDL7 30/03/2017 Put 1.550 0.310 0.310 0.000   0 0.310
AWCQG9 30/03/2017 Call 1.600 0.110 0.110 0.000   0 0.115
AWCQH9 30/03/2017 Put 1.600 0.345 0.345 0.000   0 0.345
AWCD67 30/03/2017 Call 1.650 0.095 0.095 0.000   0 0.105
AWCD77 30/03/2017 Put 1.650 0.375 0.375 0.000   0 0.380
AWCRN9 30/03/2017 Call 1.700 0.085 0.085 0.000   0 0.090
AWCRO9 30/03/2017 Put 1.700 0.415 0.415 0.000   0 0.415
AWCE47 30/03/2017 Call 1.750 0.070 0.070 0.000   0 0.080
AWCE57 30/03/2017 Put 1.750 0.460 0.460 0.000   0 0.455
AWCC47 30/03/2017 Call 1.800 0.065 0.065 0.000   0 0.065
AWCC57 30/03/2017 Put 1.800 0.505 0.505 0.000   0 0.495
AWCEV7 30/03/2017 Call 1.850 0.055 0.055 0.000   0 0.060
AWCEW7 30/03/2017 Put 1.850 0.545 0.545 0.000   0 0.530
AWCG77 30/03/2017 Call 1.900 0.050 0.050 0.000   0 0.055
AWCG87 30/03/2017 Put 1.900 0.575 0.575 0.000   0 0.555
AWCWH9 29/06/2017 Call 0.600 0.795 0.795 0.000   0 0.805
AWCWI9 29/06/2017 Put 0.600 0.004 0.004 0.000   0 0.004
AWCQP9 29/06/2017 Call 0.700 0.695 0.695 0.000   0 0.705
AWCQQ9 29/06/2017 Put 0.700 0.010 0.010 0.000   0 0.010
AWCMP9 29/06/2017 Call 0.800 0.600 0.600 0.000   0 0.610
AWCMQ9 29/06/2017 Put 0.800 0.020 0.020 0.000   150 0.020
AWCBO8 29/06/2017 Call 0.900 0.515 0.515 0.000   0 0.525
AWCBP8 29/06/2017 Put 0.900 0.040 0.040 0.000   0 0.040
AWCBJ8 29/06/2017 Call 1.000 0.440 0.440 0.000   0 0.445
AWCBK8 29/06/2017 Put 1.000 0.065 0.065 0.000   150 0.060
AWCBU8 29/06/2017 Call 1.100 0.370 0.370 0.000   0 0.375
AWCBV8 29/06/2017 Put 1.100 0.095 0.095 0.000   0 0.095
AWCBH8 29/06/2017 Call 1.200 0.310 0.310 0.000   33 0.315
AWCBI8 29/06/2017 Put 1.200 0.135 0.135 0.000   225 0.135
AWCBS8 29/06/2017 Call 1.300 0.255 0.255 0.000   0 0.265
AWCBT8 29/06/2017 Put 1.300 0.185 0.185 0.000   325 0.180
AWCB88 29/06/2017 Call 1.400 0.210 0.210 0.000   0 0.220
AWCB98 29/06/2017 Put 1.400 0.240 0.240 0.000   0 0.235
AWCBQ8 29/06/2017 Call 1.500 0.175 0.175 0.000   0 0.180
AWCBR8 29/06/2017 Put 1.500 0.300 0.300 0.000   165 0.295
AWCBF8 29/06/2017 Call 1.600 0.140 0.140 0.000   0 0.145
AWCBG8 29/06/2017 Put 1.600 0.365 0.365 0.000   0 0.360
AWCBL8 29/06/2017 Call 1.700 0.115 0.115 0.000   0 0.120
AWCBM8 29/06/2017 Put 1.700 0.440 0.440 0.000   0 0.435
AWCBX8 29/06/2017 Call 1.800 0.095 0.095 0.000   0 0.095
AWCBY8 29/06/2017 Put 1.800 0.515 0.515 0.000   0 0.510
AWCC28 29/06/2017 Call 1.900 0.075 0.075 0.000   0 0.080
AWCC38 29/06/2017 Put 1.900 0.595 0.595 0.000   0 0.590
AWCD28 29/06/2017 Call 2.000 0.060 0.060 0.000   0 0.065
AWCD38 29/06/2017 Put 2.000 0.680 0.680 0.000   0 0.670
AWCIP8 29/06/2017 Call 2.200 0.040 0.040 0.000   0 0.040
AWCIQ8 29/06/2017 Put 2.200 0.855 0.855 0.000   0 0.845
AWCJY8 29/06/2017 Call 2.400 0.025 0.025 0.000   0 0.025
AWCJZ8 29/06/2017 Put 2.400 1.035 1.035 0.000   0 1.030
AWCSE8 29/06/2017 Call 2.600 0.015 0.015 0.000   0 0.015
AWCSF8 29/06/2017 Put 2.600 1.225 1.225 0.000   0 1.215
AWCT58 29/06/2017 Call 2.800 0.009 0.009 0.000   0 0.010
AWCT68 29/06/2017 Put 2.800 1.420 1.420 0.000   0 1.410
AWCWJ9 21/12/2017 Call 0.600 0.795 0.795 0.000   0 0.805
AWCWK9 21/12/2017 Put 0.600 0.015 0.015 0.000   0 0.015
AWCQR9 21/12/2017 Call 0.700 0.695 0.695 0.000   0 0.705
AWCQS9 21/12/2017 Put 0.700 0.025 0.025 0.000   0 0.025
AWCMR9 21/12/2017 Call 0.800 0.605 0.605 0.000   0 0.615
AWCMS9 21/12/2017 Put 0.800 0.045 0.045 0.000   0 0.045
AWCKB9 21/12/2017 Call 0.900 0.525 0.525 0.000   0 0.535
AWCKE9 21/12/2017 Put 0.900 0.075 0.075 0.000   0 0.070
AWCGU9 21/12/2017 Call 1.000 0.450 0.450 0.000   34 0.460
AWCGV9 21/12/2017 Put 1.000 0.105 0.105 0.000   0 0.105
AWCB29 21/12/2017 Call 1.100 0.390 0.390 0.000   0 0.395
AWCB39 21/12/2017 Put 1.100 0.145 0.145 0.000   0 0.140
AWCYD8 21/12/2017 Call 1.200 0.335 0.335 0.000   0 0.340
AWCYE8 21/12/2017 Put 1.200 0.190 0.190 0.000   0 0.185
AWCQY8 21/12/2017 Call 1.300 0.285 0.285 0.000   0 0.290
AWCQZ8 21/12/2017 Put 1.300 0.240 0.240 0.000   0 0.240
AWCQ88 21/12/2017 Call 1.400 0.240 0.240 0.000   0 0.250
AWCQ98 21/12/2017 Put 1.400 0.300 0.300 0.000   125 0.295
AWCQS8 21/12/2017 Call 1.500 0.205 0.205 0.000   0 0.210
AWCQT8 21/12/2017 Put 1.500 0.360 0.360 0.000   0 0.355
AWCQA8 21/12/2017 Call 1.600 0.175 0.175 0.000   500 0.180
AWCQB8 21/12/2017 Put 1.600 0.425 0.425 0.000   0 0.420
AWCQU8 21/12/2017 Call 1.700 0.145 0.145 0.000   0 0.150
AWCQV8 21/12/2017 Put 1.700 0.500 0.500 0.000   0 0.490
AWCQC8 21/12/2017 Call 1.800 0.125 0.125 0.000   0 0.130
AWCQD8 21/12/2017 Put 1.800 0.570 0.570 0.000   0 0.565
AWCQW8 21/12/2017 Call 1.900 0.105 0.105 0.000   0 0.110
AWCQX8 21/12/2017 Put 1.900 0.650 0.650 0.000   0 0.640
AWCQ68 21/12/2017 Call 2.000 0.090 0.090 0.000   0 0.090
AWCQ78 21/12/2017 Put 2.000 0.730 0.730 0.000   0 0.720
AWCQQ8 21/12/2017 Call 2.200 0.060 0.060 0.000   0 0.065
AWCQR8 21/12/2017 Put 2.200 0.895 0.895 0.000   0 0.885
AWCR68 21/12/2017 Call 2.400 0.045 0.045 0.000   0 0.045
AWCR78 21/12/2017 Put 2.400 1.070 1.070 0.000   0 1.060
AWCSG8 21/12/2017 Call 2.600 0.030 0.030 0.000   0 0.030
AWCSH8 21/12/2017 Put 2.600 1.250 1.250 0.000   0 1.240
AWCT78 21/12/2017 Call 2.800 0.020 0.020 0.000   0 0.020
AWCT88 21/12/2017 Put 2.800 1.435 1.435 0.000   0 1.425
AWCWL9 28/06/2018 Call 0.600 0.795 0.795 0.000   0 0.805
AWCWM9 28/06/2018 Put 0.600 0.015 0.015 0.000   0 0.015
AWCQT9 28/06/2018 Call 0.700 0.695 0.695 0.000   0 0.705
AWCQU9 28/06/2018 Put 0.700 0.030 0.030 0.000   0 0.030
AWCMT9 28/06/2018 Call 0.800 0.600 0.600 0.000   0 0.610
AWCMU9 28/06/2018 Put 0.800 0.050 0.050 0.000   0 0.050
AWCKF9 28/06/2018 Call 0.900 0.520 0.520 0.000   0 0.530
AWCKG9 28/06/2018 Put 0.900 0.080 0.080 0.000   0 0.075
AWCGW9 28/06/2018 Call 1.000 0.445 0.445 0.000   0 0.455
AWCGX9 28/06/2018 Put 1.000 0.115 0.115 0.000   200 0.110
AWCG69 28/06/2018 Call 1.100 0.385 0.385 0.000   0 0.390
AWCG79 28/06/2018 Put 1.100 0.155 0.155 0.000   0 0.155
AWCF39 28/06/2018 Call 1.200 0.330 0.330 0.000   0 0.335
AWCF49 28/06/2018 Put 1.200 0.205 0.205 0.000   0 0.200
AWCFK9 28/06/2018 Call 1.300 0.285 0.285 0.000   0 0.290
AWCFL9 28/06/2018 Put 1.300 0.255 0.255 0.000   0 0.255
AWCF79 28/06/2018 Call 1.400 0.245 0.245 0.000   0 0.250
AWCF89 28/06/2018 Put 1.400 0.315 0.315 0.000   0 0.315
AWCFI9 28/06/2018 Call 1.500 0.210 0.210 0.000   0 0.215
AWCFJ9 28/06/2018 Put 1.500 0.380 0.380 0.000   0 0.375
AWCF59 28/06/2018 Call 1.600 0.180 0.180 0.000   0 0.185
AWCF69 28/06/2018 Put 1.600 0.450 0.450 0.000   0 0.445
AWCF99 28/06/2018 Call 1.700 0.155 0.155 0.000   0 0.160
AWCFF9 28/06/2018 Put 1.700 0.520 0.520 0.000   0 0.515
AWCEY9 28/06/2018 Call 1.800 0.135 0.135 0.000   0 0.135
AWCF29 28/06/2018 Put 1.800 0.595 0.595 0.000   0 0.590
AWCFG9 28/06/2018 Call 1.900 0.115 0.115 0.000   0 0.120
AWCFH9 28/06/2018 Put 1.900 0.675 0.675 0.000   0 0.665
AWCEW9 28/06/2018 Call 2.000 0.100 0.100 0.000   0 0.100
AWCEX9 28/06/2018 Put 2.000 0.755 0.755 0.000   0 0.745
AWCWN9 20/12/2018 Call 0.600 0.795 0.795 0.000   0 0.805
AWCWO9 20/12/2018 Put 0.600 0.030 0.030 0.000   0 0.030
AWCVX9 20/12/2018 Call 0.700 0.695 0.695 0.000   0 0.705
AWCVY9 20/12/2018 Put 0.700 0.050 0.050 0.000   0 0.050
AWCVL9 20/12/2018 Call 0.800 0.605 0.605 0.000   0 0.615
AWCVM9 20/12/2018 Put 0.800 0.080 0.080 0.000   0 0.075
AWCW29 20/12/2018 Call 0.900 0.525 0.525 0.000   0 0.535
AWCW39 20/12/2018 Put 0.900 0.115 0.115 0.000   0 0.110
AWCVN9 20/12/2018 Call 1.000 0.455 0.455 0.000   0 0.465
AWCVO9 20/12/2018 Put 1.000 0.155 0.155 0.000   0 0.150
AWCVT9 20/12/2018 Call 1.100 0.395 0.395 0.000   0 0.405
AWCVU9 20/12/2018 Put 1.100 0.200 0.200 0.000   0 0.195
AWCVP9 20/12/2018 Call 1.200 0.345 0.345 0.000   0 0.355
AWCVQ9 20/12/2018 Put 1.200 0.255 0.255 0.000   0 0.250
AWCVV9 20/12/2018 Call 1.300 0.305 0.305 0.000   34 0.310
AWCVW9 20/12/2018 Put 1.300 0.310 0.310 0.000   0 0.305
AWCVR9 20/12/2018 Call 1.400 0.265 0.265 0.000   34 0.270
AWCVS9 20/12/2018 Put 1.400 0.370 0.370 0.000   0 0.370
AWCVZ9 20/12/2018 Call 1.500 0.235 0.235 0.000   34 0.240
AWCW19 20/12/2018 Put 1.500 0.440 0.440 0.000   0 0.435
AWCWT9 20/12/2018 Call 1.600 0.205 0.205 0.000   0 0.210
AWCWU9 20/12/2018 Put 1.600 0.505 0.505 0.000   0 0.500
AWCYW9 20/12/2018 Call 1.700 0.180 0.180 0.000   0 0.185
AWCYX9 20/12/2018 Put 1.700 0.580 0.580 0.000   0 0.575
AWCC67 20/12/2018 Call 1.800 0.160 0.160 0.000   0 0.160
AWCC77 20/12/2018 Put 1.800 0.655 0.655 0.000   0 0.650
AWCEJ7 20/12/2018 Call 1.900 0.140 0.140 0.000   0 0.145
AWCEK7 20/12/2018 Put 1.900 0.730 0.730 0.000   0 0.725
AWCG97 20/12/2018 Call 2.000 0.120 0.120 0.000   0 0.125
AWCGK7 20/12/2018 Put 2.000 0.810 0.810 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.