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 * 1.480 Up 0.045 1.475 1.480 1.450 1.480 1.445 4,253,001 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AWCQK9 29/09/2016 Call 0.010 0.000 0.000 0.000   0 1.425
AWCX89 29/09/2016 Call 0.650 0.000 0.000 0.000   0 0.785
AWCX99 29/09/2016 Put 0.650 0.000 0.000 0.000   0 0.000
AWCWD9 29/09/2016 Call 0.700 0.000 0.000 0.000   0 0.735
AWCWE9 29/09/2016 Put 0.700 0.000 0.000 0.000   0 0.000
AWCRF9 29/09/2016 Call 0.750 0.000 0.000 0.000   0 0.685
AWCRG9 29/09/2016 Put 0.750 0.000 0.000 0.000   0 0.000
AWCMN9 29/09/2016 Call 0.800 0.000 0.000 0.000   0 0.635
AWCMO9 29/09/2016 Put 0.800 0.000 0.000 0.000   0 0.000
AWCPP9 29/09/2016 Call 0.850 0.000 0.000 0.000   0 0.585
AWCPQ9 29/09/2016 Put 0.850 0.000 0.000 0.000   0 0.000
AWCK39 29/09/2016 Call 0.900 0.000 0.000 0.000   0 0.535
AWCKA9 29/09/2016 Put 0.900 0.000 0.000 0.000   0 0.000
AWCPV9 29/09/2016 Call 0.950 0.000 0.000 0.000   0 0.485
AWCPW9 29/09/2016 Put 0.950 0.000 0.000 0.000   0 0.000
AWCGS9 29/09/2016 Call 1.000 0.000 0.000 0.000   0 0.435
AWCGT9 29/09/2016 Put 1.000 0.000 0.000 0.000   110 0.000
AWCPN9 29/09/2016 Call 1.050 0.000 0.000 0.000   0 0.385
AWCPO9 29/09/2016 Put 1.050 0.000 0.000 0.000   0 0.000
AWCG49 29/09/2016 Call 1.100 0.000 0.000 0.000   0 0.335
AWCG59 29/09/2016 Put 1.100 0.000 0.000 0.000   0 0.000
AWCPX9 29/09/2016 Call 1.150 0.285 0.365 0.000   0 0.285
AWCPY9 29/09/2016 Put 1.150 0.000 0.000 0.000   0 0.000
AWCEG9 29/09/2016 Call 1.200 0.235 0.315 0.000   0 0.235
AWCEH9 29/09/2016 Put 1.200 0.000 0.000 0.000   3,294 0.000
AWCPR9 29/09/2016 Call 1.250 0.195 0.255 0.000   0 0.185
AWCPS9 29/09/2016 Put 1.250 0.000 0.050 0.000   1,200 0.000
AWCEQ9 29/09/2016 Call 1.300 0.160 0.195 0.000 102 3,960 0.135
AWCER9 29/09/2016 Put 1.300 0.000 0.050 0.000   1,196 0.000
AWCPZ9 29/09/2016 Call 1.350 0.130 0.145 0.110 160 4,424 0.090
AWCQ19 29/09/2016 Put 1.350 0.000 0.030 0.000   2,066 0.001
AWCNQ7 29/09/2016 Call 1.360 0.100 0.135 0.110 2,200 2,200 0.080
AWCNR7 29/09/2016 Put 1.360 0.000 0.000 0.000   500 0.001
AWCEI9 29/09/2016 Call 1.400 0.065 0.090 0.000 300 840 0.050
AWCEJ9 29/09/2016 Put 1.400 0.002 0.002 0.000   1,165 0.008
AWCNT7 29/09/2016 Call 1.410 0.055 0.085 0.000 50 329 0.045
AWCNS7 29/09/2016 Put 1.410 0.000 0.007 0.000   540 0.010
AWCPT9 29/09/2016 Call 1.450 0.015 0.040 0.010 1,502 10,671 0.020
AWCPU9 29/09/2016 Put 1.450 0.000 0.010 0.000   1,266 0.030
AWCNU7 29/09/2016 Call 1.460 0.010 0.045 0.000   400 0.020
AWCNV7 29/09/2016 Put 1.460 0.000 0.025 0.000   0 0.040
AWCES9 29/09/2016 Call 1.500 0.000 0.020 0.000   5,174 0.007
AWCET9 29/09/2016 Put 1.500 0.010 0.045 0.000   0 0.070
AWCNX7 29/09/2016 Call 1.510 0.000 0.008 0.000   500 0.006
AWCNW7 29/09/2016 Put 1.510 0.020 0.050 0.000   0 0.080
AWCQL9 29/09/2016 Call 1.550 0.000 0.000 0.000   2,050 0.002
AWCQM9 29/09/2016 Put 1.550 0.045 0.095 0.000   0 0.120
AWCLI7 29/09/2016 Call 1.560 0.000 0.000 0.000   500 0.001
AWCLJ7 29/09/2016 Put 1.560 0.055 0.105 0.000   200 0.130
AWCE99 29/09/2016 Call 1.600 0.000 0.050 0.000   1,210 0.000
AWCEF9 29/09/2016 Put 1.600 0.095 0.145 0.000   0 0.165
AWCNY7 29/09/2016 Call 1.610 0.000 0.000 0.000   0 0.000
AWCNZ7 29/09/2016 Put 1.610 0.145 0.145 0.000   0 0.175
AWCRJ9 29/09/2016 Call 1.650 0.000 0.000 0.000   1,063 0.000
AWCRM9 29/09/2016 Put 1.650 0.185 0.185 0.000   0 0.215
AWCEU9 29/09/2016 Call 1.700 0.000 0.030 0.000   910 0.000
AWCEV9 29/09/2016 Put 1.700 0.235 0.235 0.000   0 0.265
AWCCL7 29/09/2016 Call 1.750 0.000 0.000 0.000   0 0.000
AWCCM7 29/09/2016 Put 1.750 0.000 0.000 0.000   0 0.315
AWCEK9 29/09/2016 Call 1.800 0.000 0.000 0.000   0 0.000
AWCEL9 29/09/2016 Put 1.800 0.000 0.000 0.000   0 0.365
AWCER7 29/09/2016 Call 1.850 0.000 0.000 0.000   0 0.000
AWCES7 29/09/2016 Put 1.850 0.000 0.000 0.000   0 0.415
AWCEO9 29/09/2016 Call 1.900 0.000 0.000 0.000   0 0.000
AWCEP9 29/09/2016 Put 1.900 0.000 0.000 0.000   0 0.465
AWCEM9 29/09/2016 Call 2.000 0.000 0.000 0.000   0 0.000
AWCEN9 29/09/2016 Put 2.000 0.000 0.000 0.000   0 0.565
AWCFX7 27/10/2016 Call 0.010 0.000 0.000 0.000   0 1.425
AWCL87 27/10/2016 Call 0.900 0.000 0.000 0.000   0 0.540
AWCL97 27/10/2016 Put 0.900 0.000 0.000 0.000   0 0.000
AWCGZ7 27/10/2016 Call 0.950 0.000 0.000 0.000   0 0.490
AWCI17 27/10/2016 Put 0.950 0.000 0.000 0.000   0 0.000
AWCI27 27/10/2016 Call 1.000 0.000 0.000 0.000   0 0.440
AWCI37 27/10/2016 Put 1.000 0.000 0.000 0.000   0 0.000
AWCGN7 27/10/2016 Call 1.050 0.000 0.000 0.000   0 0.390
AWCGO7 27/10/2016 Put 1.050 0.000 0.010 0.000   0 0.000
AWCGL7 27/10/2016 Call 1.100 0.000 0.000 0.000   0 0.340
AWCGM7 27/10/2016 Put 1.100 0.000 0.015 0.000   0 0.001
AWCFF7 27/10/2016 Call 1.150 0.290 0.370 0.000   0 0.295
AWCFG7 27/10/2016 Put 1.150 0.001 0.001 0.000   0 0.002
AWCF27 27/10/2016 Call 1.200 0.245 0.325 0.000   0 0.245
AWCF37 27/10/2016 Put 1.200 0.000 0.015 0.000   150 0.005
AWCFJ7 27/10/2016 Call 1.250 0.215 0.265 0.000   0 0.200
AWCFK7 27/10/2016 Put 1.250 0.002 0.020 0.000   312 0.010
AWCFR7 27/10/2016 Call 1.300 0.180 0.205 0.000   430 0.160
AWCFS7 27/10/2016 Put 1.300 0.006 0.025 0.000   3,300 0.020
AWCFH7 27/10/2016 Call 1.350 0.135 0.160 0.000 1,300 6,471 0.120
AWCFI7 27/10/2016 Put 1.350 0.010 0.030 0.000   924 0.030
AWCF47 27/10/2016 Call 1.400 0.100 0.120 0.100 1,350 8,705 0.090
AWCF57 27/10/2016 Put 1.400 0.020 0.035 0.000   2,050 0.050
AWCQN7 27/10/2016 Call 1.410 0.085 0.115 0.000   200 0.085
AWCQO7 27/10/2016 Put 1.410 0.025 0.045 0.000   0 0.055
AWCFP7 27/10/2016 Call 1.450 0.070 0.090 0.070 150 3,812 0.065
AWCFQ7 27/10/2016 Put 1.450 0.040 0.055 0.000   230 0.075
AWCQQ7 27/10/2016 Call 1.460 0.060 0.085 0.000   900 0.060
AWCQP7 27/10/2016 Put 1.460 0.040 0.065 0.000   0 0.080
AWCFT7 27/10/2016 Call 1.500 0.045 0.055 0.000   5,655 0.040
AWCFU7 27/10/2016 Put 1.500 0.060 0.085 0.000   200 0.105
AWCQR7 27/10/2016 Call 1.510 0.035 0.060 0.000   0 0.040
AWCQS7 27/10/2016 Put 1.510 0.065 0.095 0.000   0 0.110
AWCF67 27/10/2016 Call 1.550 0.025 0.040 0.000 1,400 100 0.030
AWCF77 27/10/2016 Put 1.550 0.085 0.120 0.000   0 0.140
AWCP27 27/10/2016 Call 1.560 0.015 0.040 0.035 200 500 0.030
AWCP17 27/10/2016 Put 1.560 0.085 0.135 0.000   200 0.150
AWCEZ7 27/10/2016 Call 1.600 0.015 0.030 0.000   250 0.020
AWCF17 27/10/2016 Put 1.600 0.115 0.170 0.000   0 0.180
AWCQU7 27/10/2016 Call 1.610 0.009 0.025 0.000   0 0.015
AWCQT7 27/10/2016 Put 1.610 0.165 0.165 0.000   0 0.190
AWCFN7 27/10/2016 Call 1.650 0.005 0.020 0.000   0 0.010
AWCFO7 27/10/2016 Put 1.650 0.200 0.200 0.000   0 0.225
AWCFV7 27/10/2016 Call 1.700 0.001 0.015 0.000   0 0.006
AWCFW7 27/10/2016 Put 1.700 0.245 0.245 0.000   0 0.275
AWCF87 27/10/2016 Call 1.750 0.003 0.003 0.000   0 0.004
AWCF97 27/10/2016 Put 1.750 0.000 0.000 0.000   0 0.320
AWCEX7 27/10/2016 Call 1.800 0.002 0.002 0.000   0 0.002
AWCEY7 27/10/2016 Put 1.800 0.000 0.000 0.000   0 0.370
AWCFL7 27/10/2016 Call 1.850 0.000 0.015 0.000   0 0.001
AWCFM7 27/10/2016 Put 1.850 0.000 0.000 0.000   0 0.420
AWCG57 27/10/2016 Call 1.900 0.000 0.000 0.000   0 0.001
AWCG67 27/10/2016 Put 1.900 0.000 0.000 0.000   0 0.470
AWCJ47 24/11/2016 Call 0.010 0.000 0.000 0.000   0 1.430
AWCLA7 24/11/2016 Call 0.900 0.000 0.000 0.000   0 0.545
AWCLB7 24/11/2016 Put 0.900 0.000 0.000 0.000   0 0.000
AWCJJ7 24/11/2016 Call 0.950 0.000 0.000 0.000   0 0.495
AWCJK7 24/11/2016 Put 0.950 0.000 0.000 0.000   0 0.001
AWCJH7 24/11/2016 Call 1.000 0.000 0.000 0.000   0 0.445
AWCJI7 24/11/2016 Put 1.000 0.000 0.015 0.000   0 0.002
AWCJF7 24/11/2016 Call 1.050 0.000 0.000 0.000   0 0.400
AWCJG7 24/11/2016 Put 1.050 0.002 0.002 0.000   0 0.004
AWCIV7 24/11/2016 Call 1.100 0.000 0.000 0.000   0 0.350
AWCIW7 24/11/2016 Put 1.100 0.001 0.020 0.000   0 0.007
AWCIH7 24/11/2016 Call 1.150 0.300 0.380 0.000   0 0.305
AWCII7 24/11/2016 Put 1.150 0.004 0.020 0.000   0 0.010
AWCI67 24/11/2016 Call 1.200 0.255 0.335 0.000   0 0.260
AWCI77 24/11/2016 Put 1.200 0.007 0.025 0.000   0 0.020
AWCIP7 24/11/2016 Call 1.250 0.210 0.290 0.000   0 0.220
AWCIQ7 24/11/2016 Put 1.250 0.020 0.020 0.000   320 0.025
AWCJ27 24/11/2016 Call 1.300 0.190 0.220 0.000   0 0.180
AWCJ37 24/11/2016 Put 1.300 0.015 0.035 0.000   4,657 0.040
AWCIJ7 24/11/2016 Call 1.350 0.150 0.180 0.000   30 0.145
AWCIK7 24/11/2016 Put 1.350 0.030 0.050 0.000   7,320 0.055
AWCI87 24/11/2016 Call 1.400 0.125 0.145 0.135 75 8,099 0.115
AWCI97 24/11/2016 Put 1.400 0.040 0.065 0.000   0 0.075
AWCIT7 24/11/2016 Call 1.450 0.095 0.115 0.000   218 0.090
AWCIU7 24/11/2016 Put 1.450 0.060 0.085 0.000   2,000 0.100
AWCIZ7 24/11/2016 Call 1.500 0.070 0.090 0.000 50 22,587 0.065
AWCJ17 24/11/2016 Put 1.500 0.085 0.110 0.000   0 0.130
AWCIL7 24/11/2016 Call 1.550 0.050 0.070 0.055 80 200 0.050
AWCIM7 24/11/2016 Put 1.550 0.110 0.145 0.000   0 0.160
AWCIF7 24/11/2016 Call 1.600 0.030 0.045 0.000   2,210 0.035
AWCIG7 24/11/2016 Put 1.600 0.135 0.190 0.000   0 0.200
AWCRF7 24/11/2016 Call 1.610 0.025 0.050 0.000   1,400 0.035
AWCRG7 24/11/2016 Put 1.610 0.000 0.000 0.000   0 0.205
AWCIR7 24/11/2016 Call 1.650 0.025 0.040 0.000   0 0.025
AWCIS7 24/11/2016 Put 1.650 0.210 0.210 0.000   0 0.240
AWCIX7 24/11/2016 Call 1.700 0.010 0.030 0.000   0 0.020
AWCIY7 24/11/2016 Put 1.700 0.255 0.255 0.000   0 0.285
AWCIN7 24/11/2016 Call 1.750 0.007 0.025 0.000   0 0.015
AWCIO7 24/11/2016 Put 1.750 0.000 0.000 0.000   0 0.330
AWCI47 24/11/2016 Call 1.800 0.004 0.025 0.000   0 0.010
AWCI57 24/11/2016 Put 1.800 0.000 0.000 0.000   0 0.375
AWCQX7 24/11/2016 Call 1.850 0.002 0.020 0.000   0 0.007
AWCQY7 24/11/2016 Put 1.850 0.000 0.000 0.000   0 0.425
AWCW49 22/12/2016 Call 0.010 0.000 0.000 0.000   0 1.430
AWCXA9 22/12/2016 Call 0.650 0.000 0.000 0.000   0 0.790
AWCXB9 22/12/2016 Put 0.650 0.000 0.000 0.000   0 0.000
AWCLZ7 22/12/2016 Call 0.700 0.000 0.000 0.000   0 0.745
AWCM17 22/12/2016 Put 0.700 0.000 0.000 0.000   0 0.000
AWCV79 22/12/2016 Call 0.750 0.000 0.000 0.000   0 0.695
AWCV89 22/12/2016 Put 0.750 0.000 0.000 0.000   0 0.000
AWCLU7 22/12/2016 Call 0.800 0.000 0.000 0.000   0 0.645
AWCLW7 22/12/2016 Put 0.800 0.000 0.000 0.000   0 0.000
AWCVD9 22/12/2016 Call 0.850 0.000 0.000 0.000   0 0.595
AWCVE9 22/12/2016 Put 0.850 0.000 0.000 0.000   200 0.001
AWCM27 22/12/2016 Call 0.900 0.000 0.000 0.000   0 0.545
AWCM37 22/12/2016 Put 0.900 0.000 0.000 0.000   0 0.002
AWCV59 22/12/2016 Call 0.950 0.000 0.000 0.000   0 0.495
AWCV69 22/12/2016 Put 0.950 0.000 0.000 0.000   0 0.003
AWCLX7 22/12/2016 Call 1.000 0.000 0.000 0.000   0 0.450
AWCLY7 22/12/2016 Put 1.000 0.000 0.000 0.000   0 0.005
AWCVH9 22/12/2016 Call 1.050 0.000 0.000 0.000   0 0.400
AWCVI9 22/12/2016 Put 1.050 0.000 0.000 0.000   530 0.009
AWCLS7 22/12/2016 Call 1.100 0.000 0.000 0.000   200 0.355
AWCLT7 22/12/2016 Put 1.100 0.000 0.000 0.000   1,217 0.015
AWCLD7 22/12/2016 Call 1.110 0.000 0.000 0.000   0 0.350
AWCLC7 22/12/2016 Put 1.110 0.000 0.000 0.000   300 0.015
AWCVB9 22/12/2016 Call 1.150 0.310 0.390 0.000   0 0.315
AWCVC9 22/12/2016 Put 1.150 0.002 0.030 0.000   0 0.020
AWCLE7 22/12/2016 Call 1.160 0.305 0.385 0.000   0 0.305
AWCLF7 22/12/2016 Put 1.160 0.015 0.015 0.000   0 0.020
AWCM47 22/12/2016 Call 1.200 0.270 0.350 0.000   0 0.275
AWCM57 22/12/2016 Put 1.200 0.004 0.035 0.000   0 0.030
AWCXG9 22/12/2016 Call 1.210 0.260 0.340 0.000   0 0.265
AWCXF9 22/12/2016 Put 1.210 0.025 0.025 0.000   250 0.030
AWCVF9 22/12/2016 Call 1.250 0.225 0.305 0.000   0 0.235
AWCVG9 22/12/2016 Put 1.250 0.015 0.045 0.000   190 0.040
AWCXH9 22/12/2016 Call 1.260 0.220 0.300 0.000   0 0.225
AWCXI9 22/12/2016 Put 1.260 0.010 0.060 0.000   100 0.045
AWCLQ7 22/12/2016 Call 1.300 0.205 0.255 0.000   1,410 0.200
AWCLR7 22/12/2016 Put 1.300 0.030 0.055 0.000   6,244 0.055
AWCXK9 22/12/2016 Call 1.310 0.190 0.250 0.000   0 0.190
AWCXJ9 22/12/2016 Put 1.310 0.020 0.070 0.000   300 0.060
AWCV99 22/12/2016 Call 1.350 0.170 0.215 0.000   3,111 0.165
AWCVA9 22/12/2016 Put 1.350 0.040 0.070 0.000   112 0.075
AWCM67 22/12/2016 Call 1.400 0.135 0.170 0.150 402 2,916 0.135
AWCM77 22/12/2016 Put 1.400 0.055 0.090 0.000   3,600 0.095
AWCVJ9 22/12/2016 Call 1.450 0.115 0.155 0.000   5,269 0.110
AWCVK9 22/12/2016 Put 1.450 0.075 0.115 0.000   65 0.120
AWCM97 22/12/2016 Call 1.500 0.090 0.130 0.000   1,490 0.090
AWCMA7 22/12/2016 Put 1.500 0.105 0.140 0.000   2 0.145
AWCWR9 22/12/2016 Call 1.550 0.065 0.100 0.000   390 0.070
AWCWS9 22/12/2016 Put 1.550 0.125 0.170 0.000   627 0.180
AWCN47 22/12/2016 Call 1.600 0.050 0.085 0.000   250 0.055
AWCN57 22/12/2016 Put 1.600 0.155 0.210 0.000   60 0.215
AWCUK9 22/12/2016 Call 1.610 0.000 0.000 0.000   400 0.050
AWCUL9 22/12/2016 Put 1.610 0.000 0.000 0.000   500 0.220
AWCBQ7 22/12/2016 Call 1.650 0.035 0.075 0.000   6,950 0.040
AWCBR7 22/12/2016 Put 1.650 0.000 0.000 0.000   161 0.255
AWCQ27 22/12/2016 Call 1.700 0.020 0.060 0.000   300 0.030
AWCQ37 22/12/2016 Put 1.700 0.265 0.265 0.000   149 0.295
AWCCN7 22/12/2016 Call 1.750 0.010 0.050 0.000   0 0.025
AWCCO7 22/12/2016 Put 1.750 0.305 0.305 0.000   0 0.340
AWCV37 22/12/2016 Call 1.800 0.009 0.040 0.000   0 0.020
AWCV47 22/12/2016 Put 1.800 0.000 0.000 0.000   0 0.385
AWCUN9 22/12/2016 Call 1.810 0.000 0.000 0.000   0 0.020
AWCUM9 22/12/2016 Put 1.810 0.000 0.000 0.000   0 0.395
AWCET7 22/12/2016 Call 1.850 0.000 0.000 0.000   0 0.015
AWCEU7 22/12/2016 Put 1.850 0.000 0.000 0.000   0 0.435
AWCY97 22/12/2016 Call 1.900 0.000 0.000 0.000   0 0.010
AWCYA7 22/12/2016 Put 1.900 0.000 0.000 0.000   0 0.480
AWCCZ8 22/12/2016 Call 2.000 0.000 0.000 0.000   6 0.006
AWCD18 22/12/2016 Put 2.000 0.000 0.000 0.000   0 0.575
AWCUO9 22/12/2016 Call 2.010 0.000 0.000 0.000   200 0.006
AWCUP9 22/12/2016 Put 2.010 0.000 0.000 0.000   125 0.585
AWCIN8 22/12/2016 Call 2.200 0.000 0.000 0.000   0 0.002
AWCIO8 22/12/2016 Put 2.200 0.000 0.000 0.000   0 0.775
AWCJW8 22/12/2016 Call 2.400 0.000 0.000 0.000   0 0.000
AWCJX8 22/12/2016 Put 2.400 0.000 0.000 0.000   0 0.975
AWCSC8 22/12/2016 Call 2.600 0.000 0.000 0.000   0 0.000
AWCSD8 22/12/2016 Put 2.600 0.000 0.000 0.000   0 1.175
AWCT38 22/12/2016 Call 2.800 0.000 0.000 0.000   0 0.000
AWCT48 22/12/2016 Put 2.800 0.000 0.000 0.000   0 1.375
AWCNP7 24/01/2017 Call 0.010 0.000 0.000 0.000   0 1.435
AWCP57 24/01/2017 Call 0.950 0.000 0.000 0.000   0 0.500
AWCP67 24/01/2017 Put 0.950 0.000 0.000 0.000   0 0.005
AWCMK7 24/01/2017 Call 1.000 0.000 0.000 0.000   0 0.455
AWCML7 24/01/2017 Put 1.000 0.000 0.000 0.000   0 0.009
AWCMS7 24/01/2017 Call 1.050 0.000 0.000 0.000   0 0.410
AWCMT7 24/01/2017 Put 1.050 0.000 0.000 0.000   0 0.015
AWCN77 24/01/2017 Call 1.100 0.000 0.000 0.000   0 0.365
AWCN87 24/01/2017 Put 1.100 0.000 0.000 0.000   0 0.020
AWCN37 24/01/2017 Call 1.150 0.350 0.350 0.000   0 0.320
AWCN67 24/01/2017 Put 1.150 0.025 0.025 0.000   0 0.030
AWCMI7 24/01/2017 Call 1.200 0.310 0.310 0.000   0 0.280
AWCMJ7 24/01/2017 Put 1.200 0.035 0.035 0.000   2,080 0.040
AWCMW7 24/01/2017 Call 1.250 0.270 0.270 0.000   0 0.245
AWCMX7 24/01/2017 Put 1.250 0.045 0.045 0.000   0 0.055
AWCNL7 24/01/2017 Call 1.300 0.000 0.000 0.000   0 0.210
AWCNM7 24/01/2017 Put 1.300 0.000 0.000 0.000   0 0.070
AWCN17 24/01/2017 Call 1.350 0.000 0.000 0.000   0 0.180
AWCN27 24/01/2017 Put 1.350 0.000 0.000 0.000   0 0.090
AWCMM7 24/01/2017 Call 1.400 0.000 0.000 0.000   0 0.150
AWCMN7 24/01/2017 Put 1.400 0.000 0.000 0.000   0 0.110
AWCMU7 24/01/2017 Call 1.450 0.000 0.000 0.000   0 0.125
AWCMV7 24/01/2017 Put 1.450 0.000 0.000 0.000   0 0.130
AWCN97 24/01/2017 Call 1.500 0.000 0.000 0.000   80 0.100
AWCNK7 24/01/2017 Put 1.500 0.000 0.000 0.000   100 0.160
AWCMY7 24/01/2017 Call 1.550 0.000 0.000 0.000   30 0.080
AWCMZ7 24/01/2017 Put 1.550 0.000 0.000 0.000   0 0.190
AWCMO7 24/01/2017 Call 1.600 0.000 0.000 0.000   1,850 0.065
AWCMP7 24/01/2017 Put 1.600 0.000 0.000 0.000   0 0.225
AWCMQ7 24/01/2017 Call 1.650 0.000 0.000 0.000   0 0.050
AWCMR7 24/01/2017 Put 1.650 0.000 0.000 0.000   0 0.260
AWCNN7 24/01/2017 Call 1.700 0.000 0.000 0.000   0 0.040
AWCNO7 24/01/2017 Put 1.700 0.000 0.000 0.000   0 0.300
AWCP37 24/01/2017 Call 1.750 0.000 0.000 0.000   0 0.030
AWCP47 24/01/2017 Put 1.750 0.315 0.315 0.000   0 0.340
AWCQZ7 24/01/2017 Call 1.800 0.000 0.000 0.000   0 0.025
AWCR17 24/01/2017 Put 1.800 0.000 0.000 0.000   0 0.385
AWCR27 24/01/2017 Call 1.850 0.000 0.000 0.000   0 0.020
AWCR37 24/01/2017 Put 1.850 0.000 0.000 0.000   0 0.430
AWCQK7 23/02/2017 Call 0.010 0.000 0.000 0.000   0 1.435
AWCQV7 23/02/2017 Call 0.950 0.000 0.000 0.000   0 0.505
AWCQW7 23/02/2017 Put 0.950 0.000 0.000 0.000   0 0.006
AWCQA7 23/02/2017 Call 1.000 0.000 0.000 0.000   0 0.460
AWCQB7 23/02/2017 Put 1.000 0.000 0.000 0.000   0 0.010
AWCQI7 23/02/2017 Call 1.050 0.000 0.000 0.000   0 0.415
AWCQJ7 23/02/2017 Put 1.050 0.000 0.000 0.000   0 0.015
AWCPT7 23/02/2017 Call 1.100 0.000 0.000 0.000   0 0.370
AWCPU7 23/02/2017 Put 1.100 0.000 0.000 0.000   0 0.025
AWCPZ7 23/02/2017 Call 1.150 0.345 0.345 0.000   0 0.330
AWCQ17 23/02/2017 Put 1.150 0.030 0.030 0.000   0 0.035
AWCQC7 23/02/2017 Call 1.200 0.310 0.310 0.000   0 0.295
AWCQD7 23/02/2017 Put 1.200 0.045 0.045 0.000   0 0.045
AWCQ87 23/02/2017 Call 1.250 0.275 0.275 0.000   0 0.260
AWCQ97 23/02/2017 Put 1.250 0.055 0.055 0.000   0 0.060
AWCPN7 23/02/2017 Call 1.300 0.240 0.240 0.000   0 0.225
AWCPO7 23/02/2017 Put 1.300 0.075 0.075 0.000   0 0.080
AWCPX7 23/02/2017 Call 1.350 0.210 0.210 0.000   0 0.190
AWCPY7 23/02/2017 Put 1.350 0.090 0.090 0.000   0 0.100
AWCQE7 23/02/2017 Call 1.400 0.185 0.185 0.000   0 0.165
AWCQF7 23/02/2017 Put 1.400 0.110 0.110 0.000   0 0.125
AWCQ47 23/02/2017 Call 1.450 0.155 0.155 0.000   0 0.140
AWCQ57 23/02/2017 Put 1.450 0.135 0.135 0.000   0 0.150
AWCPR7 23/02/2017 Call 1.500 0.135 0.135 0.000   0 0.115
AWCPS7 23/02/2017 Put 1.500 0.165 0.165 0.000   0 0.180
AWCPV7 23/02/2017 Call 1.550 0.110 0.110 0.000   0 0.100
AWCPW7 23/02/2017 Put 1.550 0.195 0.195 0.000   0 0.210
AWCQG7 23/02/2017 Call 1.600 0.000 0.000 0.000   0 0.085
AWCQH7 23/02/2017 Put 1.600 0.230 0.230 0.000   0 0.240
AWCQ67 23/02/2017 Call 1.650 0.080 0.080 0.000   0 0.070
AWCQ77 23/02/2017 Put 1.650 0.265 0.265 0.000   0 0.280
AWCPP7 23/02/2017 Call 1.700 0.065 0.065 0.000   0 0.060
AWCPQ7 23/02/2017 Put 1.700 0.310 0.310 0.000   0 0.315
AWCQL7 23/02/2017 Call 1.750 0.055 0.055 0.000   0 0.055
AWCQM7 23/02/2017 Put 1.750 0.350 0.350 0.000   0 0.360
AWCR47 23/02/2017 Call 1.800 0.000 0.000 0.000   0 0.045
AWCR57 23/02/2017 Put 1.800 0.000 0.000 0.000   0 0.400
AWCR67 23/02/2017 Call 1.850 0.000 0.000 0.000   0 0.040
AWCR77 23/02/2017 Put 1.850 0.000 0.000 0.000   0 0.435
AWCDO7 30/03/2017 Call 0.010 0.000 0.000 0.000   0 1.390
AWCWF9 30/03/2017 Call 0.600 0.000 0.000 0.000   0 0.840
AWCWG9 30/03/2017 Put 0.600 0.000 0.000 0.000   0 0.000
AWCQN9 30/03/2017 Call 0.700 0.000 0.000 0.000   0 0.745
AWCQO9 30/03/2017 Put 0.700 0.000 0.000 0.000   0 0.001
AWCQC9 30/03/2017 Call 0.800 0.000 0.000 0.000   0 0.645
AWCQD9 30/03/2017 Put 0.800 0.000 0.000 0.000   0 0.004
AWCQ69 30/03/2017 Call 0.900 0.000 0.000 0.000   0 0.550
AWCQ79 30/03/2017 Put 0.900 0.000 0.000 0.000   0 0.010
AWCDP7 30/03/2017 Call 0.950 0.000 0.000 0.000   0 0.505
AWCDQ7 30/03/2017 Put 0.950 0.000 0.000 0.000   0 0.015
AWCQE9 30/03/2017 Call 1.000 0.000 0.000 0.000   0 0.460
AWCQF9 30/03/2017 Put 1.000 0.000 0.000 0.000   0 0.025
AWCCZ7 30/03/2017 Call 1.050 0.000 0.000 0.000   0 0.415
AWCD17 30/03/2017 Put 1.050 0.000 0.000 0.000   150 0.030
AWCQ49 30/03/2017 Call 1.100 0.000 0.000 0.000   0 0.375
AWCQ59 30/03/2017 Put 1.100 0.000 0.000 0.000   0 0.040
AWCD87 30/03/2017 Call 1.150 0.360 0.360 0.000   0 0.335
AWCD97 30/03/2017 Put 1.150 0.045 0.045 0.000   0 0.055
AWCQA9 30/03/2017 Call 1.200 0.325 0.000 0.000   500 0.300
AWCQB9 30/03/2017 Put 1.200 0.055 0.055 0.000   0 0.065
AWCD27 30/03/2017 Call 1.250 0.285 0.285 0.000   40 0.260
AWCD37 30/03/2017 Put 1.250 0.075 0.075 0.000   0 0.085
AWCQ89 30/03/2017 Call 1.300 0.250 0.250 0.000   0 0.230
AWCQ99 30/03/2017 Put 1.300 0.090 0.090 0.000   0 0.100
AWCDM7 30/03/2017 Call 1.350 0.220 0.220 0.000   30 0.195
AWCDN7 30/03/2017 Put 1.350 0.110 0.110 0.000   110 0.125
AWCQI9 30/03/2017 Call 1.400 0.190 0.190 0.000   0 0.165
AWCQJ9 30/03/2017 Put 1.400 0.135 0.135 0.000   130 0.150
AWCD47 30/03/2017 Call 1.450 0.160 0.160 0.000   0 0.140
AWCD57 30/03/2017 Put 1.450 0.160 0.160 0.000   0 0.175
AWCQ29 30/03/2017 Call 1.500 0.135 0.135 0.000   160 0.120
AWCQ39 30/03/2017 Put 1.500 0.185 0.185 0.000   0 0.205
AWCDK7 30/03/2017 Call 1.550 0.115 0.115 0.000   0 0.100
AWCDL7 30/03/2017 Put 1.550 0.215 0.215 0.000   0 0.235
AWCQG9 30/03/2017 Call 1.600 0.100 0.100 0.000   0 0.085
AWCQH9 30/03/2017 Put 1.600 0.250 0.250 0.000   0 0.265
AWCD67 30/03/2017 Call 1.650 0.085 0.085 0.000   0 0.070
AWCD77 30/03/2017 Put 1.650 0.285 0.285 0.000   0 0.305
AWCRN9 30/03/2017 Call 1.700 0.070 0.070 0.000   0 0.055
AWCRO9 30/03/2017 Put 1.700 0.325 0.325 0.000   0 0.340
AWCPK7 30/03/2017 Call 1.710 0.060 0.060 0.000   0 0.050
AWCP97 30/03/2017 Put 1.710 0.330 0.330 0.000   1,200 0.345
AWCE47 30/03/2017 Call 1.750 0.055 0.055 0.000   0 0.045
AWCE57 30/03/2017 Put 1.750 0.365 0.365 0.000   0 0.380
AWCC47 30/03/2017 Call 1.800 0.000 0.000 0.000   0 0.040
AWCC57 30/03/2017 Put 1.800 0.000 0.000 0.000   0 0.420
AWCEV7 30/03/2017 Call 1.850 0.000 0.000 0.000   0 0.030
AWCEW7 30/03/2017 Put 1.850 0.000 0.000 0.000   0 0.465
AWCG77 30/03/2017 Call 1.900 0.000 0.000 0.000   0 0.025
AWCG87 30/03/2017 Put 1.900 0.000 0.000 0.000   0 0.510
AWCL17 29/06/2017 Call 0.010 0.000 0.000 0.000   0 1.395
AWCWH9 29/06/2017 Call 0.600 0.000 0.000 0.000   0 0.840
AWCWI9 29/06/2017 Put 0.600 0.000 0.000 0.000   0 0.001
AWCQP9 29/06/2017 Call 0.700 0.000 0.000 0.000   0 0.745
AWCQQ9 29/06/2017 Put 0.700 0.000 0.000 0.000   0 0.003
AWCMP9 29/06/2017 Call 0.800 0.000 0.000 0.000   0 0.650
AWCMQ9 29/06/2017 Put 0.800 0.000 0.000 0.000   150 0.009
AWCBO8 29/06/2017 Call 0.900 0.000 0.000 0.000   0 0.555
AWCBP8 29/06/2017 Put 0.900 0.000 0.000 0.000   0 0.020
AWCL27 29/06/2017 Call 0.950 0.000 0.000 0.000   0 0.510
AWCL37 29/06/2017 Put 0.950 0.000 0.000 0.000   0 0.030
AWCBJ8 29/06/2017 Call 1.000 0.000 0.000 0.000   0 0.465
AWCBK8 29/06/2017 Put 1.000 0.000 0.000 0.000   150 0.040
AWCJL7 29/06/2017 Call 1.050 0.000 0.000 0.000   0 0.425
AWCJM7 29/06/2017 Put 1.050 0.000 0.000 0.000   0 0.050
AWCBU8 29/06/2017 Call 1.100 0.000 0.000 0.000   0 0.385
AWCBV8 29/06/2017 Put 1.100 0.000 0.000 0.000   0 0.060
AWCJX7 29/06/2017 Call 1.150 0.375 0.375 0.000   0 0.350
AWCJY7 29/06/2017 Put 1.150 0.060 0.060 0.000   0 0.075
AWCBH8 29/06/2017 Call 1.200 0.340 0.340 0.000   33 0.315
AWCBI8 29/06/2017 Put 1.200 0.080 0.080 0.000   225 0.090
AWCJP7 29/06/2017 Call 1.250 0.310 0.310 0.000   0 0.280
AWCJQ7 29/06/2017 Put 1.250 0.095 0.095 0.000   0 0.110
AWCBS8 29/06/2017 Call 1.300 0.275 0.275 0.000   0 0.250
AWCBT8 29/06/2017 Put 1.300 0.120 0.120 0.000   325 0.130
AWCJV7 29/06/2017 Call 1.350 0.245 0.245 0.000   0 0.225
AWCJW7 29/06/2017 Put 1.350 0.140 0.140 0.000   0 0.155
AWCB88 29/06/2017 Call 1.400 0.220 0.220 0.000   0 0.200
AWCB98 29/06/2017 Put 1.400 0.165 0.165 0.000   0 0.175
AWCJR7 29/06/2017 Call 1.450 0.195 0.195 0.000   0 0.175
AWCJS7 29/06/2017 Put 1.450 0.190 0.190 0.000   0 0.205
AWCBQ8 29/06/2017 Call 1.500 0.170 0.170 0.000   0 0.155
AWCBR8 29/06/2017 Put 1.500 0.215 0.215 0.000   165 0.230
AWCJT7 29/06/2017 Call 1.550 0.150 0.150 0.000   0 0.135
AWCJU7 29/06/2017 Put 1.550 0.245 0.245 0.000   0 0.265
AWCBF8 29/06/2017 Call 1.600 0.130 0.130 0.000   0 0.115
AWCBG8 29/06/2017 Put 1.600 0.280 0.280 0.000   0 0.295
AWCJN7 29/06/2017 Call 1.650 0.115 0.115 0.000   0 0.100
AWCJO7 29/06/2017 Put 1.650 0.315 0.315 0.000   0 0.330
AWCBL8 29/06/2017 Call 1.700 0.100 0.100 0.000   0 0.090
AWCBM8 29/06/2017 Put 1.700 0.350 0.350 0.000   0 0.370
AWCPL7 29/06/2017 Call 1.710 0.095 0.095 0.000   0 0.085
AWCPM7 29/06/2017 Put 1.710 0.355 0.355 0.000   0 0.370
AWCLG7 29/06/2017 Call 1.750 0.000 0.000 0.000   0 0.080
AWCLH7 29/06/2017 Put 1.750 0.390 0.390 0.000   0 0.405
AWCBX8 29/06/2017 Call 1.800 0.000 0.000 0.000   0 0.070
AWCBY8 29/06/2017 Put 1.800 0.000 0.000 0.000   0 0.445
AWCR87 29/06/2017 Call 1.850 0.000 0.000 0.000   0 0.065
AWCR97 29/06/2017 Put 1.850 0.000 0.000 0.000   0 0.485
AWCC28 29/06/2017 Call 1.900 0.000 0.000 0.000   0 0.055
AWCC38 29/06/2017 Put 1.900 0.000 0.000 0.000   0 0.530
AWCD28 29/06/2017 Call 2.000 0.000 0.000 0.000   0 0.045
AWCD38 29/06/2017 Put 2.000 0.000 0.000 0.000   0 0.615
AWCIP8 29/06/2017 Call 2.200 0.000 0.000 0.000   0 0.030
AWCIQ8 29/06/2017 Put 2.200 0.000 0.000 0.000   0 0.805
AWCJY8 29/06/2017 Call 2.400 0.000 0.000 0.000   0 0.020
AWCJZ8 29/06/2017 Put 2.400 0.000 0.000 0.000   0 1.000
AWCSE8 29/06/2017 Call 2.600 0.000 0.000 0.000   0 0.015
AWCSF8 29/06/2017 Put 2.600 0.000 0.000 0.000   0 1.195
AWCT58 29/06/2017 Call 2.800 0.000 0.000 0.000   0 0.009
AWCT68 29/06/2017 Put 2.800 0.000 0.000 0.000   470 1.390
AWCL47 28/09/2017 Call 0.900 0.000 0.000 0.000   0 0.555
AWCL57 28/09/2017 Put 0.900 0.000 0.000 0.000   0 0.035
AWCK27 28/09/2017 Call 1.000 0.000 0.000 0.000   0 0.475
AWCK37 28/09/2017 Put 1.000 0.000 0.000 0.000   0 0.060
AWCK67 28/09/2017 Call 1.100 0.000 0.000 0.000   0 0.395
AWCK77 28/09/2017 Put 1.100 0.000 0.000 0.000   0 0.090
AWCJZ7 28/09/2017 Call 1.200 0.350 0.350 0.000   0 0.330
AWCK17 28/09/2017 Put 1.200 0.110 0.110 0.000   0 0.125
AWCK47 28/09/2017 Call 1.300 0.290 0.290 0.000   0 0.270
AWCK57 28/09/2017 Put 1.300 0.150 0.150 0.000   0 0.165
AWCKG7 28/09/2017 Call 1.400 0.240 0.240 0.000   0 0.220
AWCKH7 28/09/2017 Put 1.400 0.200 0.200 0.000   0 0.215
AWCKA7 28/09/2017 Call 1.500 0.195 0.195 0.000   0 0.180
AWCKB7 28/09/2017 Put 1.500 0.255 0.255 0.000   0 0.270
AWCKC7 28/09/2017 Call 1.600 0.155 0.155 0.000   0 0.140
AWCKD7 28/09/2017 Put 1.600 0.320 0.320 0.000   0 0.330
AWCK87 28/09/2017 Call 1.700 0.120 0.120 0.000   0 0.110
AWCK97 28/09/2017 Put 1.700 0.395 0.395 0.000   0 0.400
AWCKE7 28/09/2017 Call 1.800 0.000 0.000 0.000   0 0.085
AWCKF7 28/09/2017 Put 1.800 0.000 0.000 0.000   0 0.480
AWCLK7 28/09/2017 Call 1.900 0.000 0.000 0.000   0 0.070
AWCLL7 28/09/2017 Put 1.900 0.000 0.000 0.000   0 0.560
AWCWJ9 21/12/2017 Call 0.600 0.000 0.000 0.000   0 0.840
AWCWK9 21/12/2017 Put 0.600 0.000 0.000 0.000   0 0.004
AWCQR9 21/12/2017 Call 0.700 0.000 0.000 0.000   0 0.745
AWCQS9 21/12/2017 Put 0.700 0.000 0.000 0.000   0 0.010
AWCMR9 21/12/2017 Call 0.800 0.000 0.000 0.000   0 0.650
AWCMS9 21/12/2017 Put 0.800 0.000 0.000 0.000   0 0.025
AWCKB9 21/12/2017 Call 0.900 0.000 0.000 0.000   0 0.560
AWCKE9 21/12/2017 Put 0.900 0.000 0.000 0.000   0 0.040
AWCGU9 21/12/2017 Call 1.000 0.000 0.000 0.000   34 0.480
AWCGV9 21/12/2017 Put 1.000 0.000 0.000 0.000   0 0.065
AWCB29 21/12/2017 Call 1.100 0.000 0.000 0.000   0 0.410
AWCB39 21/12/2017 Put 1.100 0.090 0.090 0.000   0 0.095
AWCYD8 21/12/2017 Call 1.200 0.360 0.360 0.000   0 0.345
AWCYE8 21/12/2017 Put 1.200 0.125 0.125 0.000   0 0.135
AWCQY8 21/12/2017 Call 1.300 0.305 0.305 0.000   0 0.290
AWCQZ8 21/12/2017 Put 1.300 0.170 0.170 0.000   0 0.180
AWCQ88 21/12/2017 Call 1.400 0.255 0.255 0.000   0 0.240
AWCQ98 21/12/2017 Put 1.400 0.220 0.220 0.000   125 0.230
AWCQS8 21/12/2017 Call 1.500 0.215 0.215 0.000   0 0.200
AWCQT8 21/12/2017 Put 1.500 0.275 0.275 0.000   0 0.290
AWCQA8 21/12/2017 Call 1.600 0.180 0.180 0.000   500 0.165
AWCQB8 21/12/2017 Put 1.600 0.340 0.340 0.000   0 0.355
AWCQU8 21/12/2017 Call 1.700 0.145 0.145 0.000   0 0.135
AWCQV8 21/12/2017 Put 1.700 0.410 0.410 0.000   0 0.420
AWCQC8 21/12/2017 Call 1.800 0.000 0.000 0.000   0 0.110
AWCQD8 21/12/2017 Put 1.800 0.000 0.000 0.000   0 0.495
AWCQW8 21/12/2017 Call 1.900 0.000 0.000 0.000   0 0.090
AWCQX8 21/12/2017 Put 1.900 0.000 0.000 0.000   0 0.575
AWCQ68 21/12/2017 Call 2.000 0.000 0.000 0.000   0 0.075
AWCQ78 21/12/2017 Put 2.000 0.000 0.000 0.000   0 0.660
AWCQQ8 21/12/2017 Call 2.200 0.000 0.000 0.000   0 0.050
AWCQR8 21/12/2017 Put 2.200 0.000 0.000 0.000   0 0.840
AWCR68 21/12/2017 Call 2.400 0.000 0.000 0.000   0 0.035
AWCR78 21/12/2017 Put 2.400 0.000 0.000 0.000   0 1.030
AWCSG8 21/12/2017 Call 2.600 0.000 0.000 0.000   0 0.025
AWCSH8 21/12/2017 Put 2.600 0.000 0.000 0.000   0 1.225
AWCT78 21/12/2017 Call 2.800 0.000 0.000 0.000   0 0.015
AWCT88 21/12/2017 Put 2.800 0.000 0.000 0.000   0 1.420
AWCWL9 28/06/2018 Call 0.600 0.000 0.000 0.000   0 0.840
AWCWM9 28/06/2018 Put 0.600 0.000 0.000 0.000   0 0.009
AWCQT9 28/06/2018 Call 0.700 0.000 0.000 0.000   0 0.750
AWCQU9 28/06/2018 Put 0.700 0.000 0.000 0.000   0 0.020
AWCMT9 28/06/2018 Call 0.800 0.000 0.000 0.000   0 0.660
AWCMU9 28/06/2018 Put 0.800 0.000 0.000 0.000   0 0.035
AWCKF9 28/06/2018 Call 0.900 0.000 0.000 0.000   0 0.575
AWCKG9 28/06/2018 Put 0.900 0.000 0.000 0.000   0 0.060
AWCGW9 28/06/2018 Call 1.000 0.000 0.000 0.000   0 0.500
AWCGX9 28/06/2018 Put 1.000 0.000 0.000 0.000   200 0.090
AWCG69 28/06/2018 Call 1.100 0.000 0.000 0.000   0 0.430
AWCG79 28/06/2018 Put 1.100 0.000 0.000 0.000   0 0.130
AWCF39 28/06/2018 Call 1.200 0.385 0.385 0.000   0 0.370
AWCF49 28/06/2018 Put 1.200 0.165 0.165 0.000   0 0.175
AWCFK9 28/06/2018 Call 1.300 0.335 0.335 0.000   0 0.315
AWCFL9 28/06/2018 Put 1.300 0.210 0.210 0.000   0 0.225
AWCF79 28/06/2018 Call 1.400 0.290 0.290 0.000   0 0.270
AWCF89 28/06/2018 Put 1.400 0.265 0.265 0.000   0 0.275
AWCFI9 28/06/2018 Call 1.500 0.250 0.250 0.000   0 0.235
AWCFJ9 28/06/2018 Put 1.500 0.325 0.325 0.000   0 0.335
AWCF59 28/06/2018 Call 1.600 0.220 0.220 0.000   0 0.200
AWCF69 28/06/2018 Put 1.600 0.390 0.390 0.000   0 0.400
AWCF99 28/06/2018 Call 1.700 0.190 0.190 0.000   0 0.175
AWCFF9 28/06/2018 Put 1.700 0.455 0.455 0.000   0 0.470
AWCEY9 28/06/2018 Call 1.800 0.000 0.000 0.000   0 0.150
AWCF29 28/06/2018 Put 1.800 0.000 0.000 0.000   0 0.545
AWCFG9 28/06/2018 Call 1.900 0.000 0.000 0.000   0 0.130
AWCFH9 28/06/2018 Put 1.900 0.000 0.000 0.000   0 0.620
AWCEW9 28/06/2018 Call 2.000 0.000 0.000 0.000   0 0.115
AWCEX9 28/06/2018 Put 2.000 0.000 0.000 0.000   0 0.705
AWCWN9 20/12/2018 Call 0.600 0.000 0.000 0.000   0 0.840
AWCWO9 20/12/2018 Put 0.600 0.000 0.000 0.000   0 0.015
AWCVX9 20/12/2018 Call 0.700 0.000 0.000 0.000   0 0.750
AWCVY9 20/12/2018 Put 0.700 0.000 0.000 0.000   0 0.030
AWCVL9 20/12/2018 Call 0.800 0.000 0.000 0.000   0 0.665
AWCVM9 20/12/2018 Put 0.800 0.000 0.000 0.000   0 0.050
AWCW29 20/12/2018 Call 0.900 0.000 0.000 0.000   0 0.585
AWCW39 20/12/2018 Put 0.900 0.000 0.000 0.000   0 0.080
AWCVN9 20/12/2018 Call 1.000 0.000 0.000 0.000   0 0.515
AWCVO9 20/12/2018 Put 1.000 0.000 0.000 0.000   0 0.115
AWCVT9 20/12/2018 Call 1.100 0.460 0.460 0.000   0 0.450
AWCVU9 20/12/2018 Put 1.100 0.000 0.000 0.000   0 0.160
AWCVP9 20/12/2018 Call 1.200 0.405 0.405 0.000   0 0.390
AWCVQ9 20/12/2018 Put 1.200 0.195 0.195 0.000   0 0.205
AWCVV9 20/12/2018 Call 1.300 0.360 0.360 0.000   34 0.340
AWCVW9 20/12/2018 Put 1.300 0.250 0.250 0.000   0 0.260
AWCVR9 20/12/2018 Call 1.400 0.320 0.320 0.000   34 0.300
AWCVS9 20/12/2018 Put 1.400 0.305 0.305 0.000   0 0.320
AWCVZ9 20/12/2018 Call 1.500 0.280 0.280 0.000   34 0.260
AWCW19 20/12/2018 Put 1.500 0.365 0.365 0.000   0 0.380
AWCWT9 20/12/2018 Call 1.600 0.245 0.245 0.000   0 0.230
AWCWU9 20/12/2018 Put 1.600 0.430 0.430 0.000   0 0.445
AWCYW9 20/12/2018 Call 1.700 0.215 0.215 0.000   0 0.205
AWCYX9 20/12/2018 Put 1.700 0.500 0.500 0.000   0 0.515
AWCC67 20/12/2018 Call 1.800 0.000 0.000 0.000   0 0.180
AWCC77 20/12/2018 Put 1.800 0.000 0.000 0.000   0 0.585
AWCEJ7 20/12/2018 Call 1.900 0.000 0.000 0.000   0 0.160
AWCEK7 20/12/2018 Put 1.900 0.000 0.000 0.000   0 0.660
AWCG97 20/12/2018 Call 2.000 0.000 0.000 0.000   0 0.145
AWCGK7 20/12/2018 Put 2.000 0.000 0.000 0.000   0 0.740
AWCL67 27/06/2019 Call 0.900 0.580 0.580 0.000   0 0.550
AWCL77 27/06/2019 Put 0.900 0.140 0.140 0.000   0 0.145
AWCKY7 27/06/2019 Call 1.000 0.500 0.500 0.000   0 0.475
AWCKZ7 27/06/2019 Put 1.000 0.185 0.185 0.000   0 0.190
AWCKM7 27/06/2019 Call 1.100 0.430 0.430 0.000   0 0.410
AWCKN7 27/06/2019 Put 1.100 0.235 0.235 0.000   0 0.245
AWCKI7 27/06/2019 Call 1.200 0.375 0.375 0.000   0 0.355
AWCKJ7 27/06/2019 Put 1.200 0.290 0.290 0.000   0 0.300
AWCKK7 27/06/2019 Call 1.300 0.335 0.335 0.000   0 0.315
AWCKL7 27/06/2019 Put 1.300 0.350 0.350 0.000   0 0.360
AWCKS7 27/06/2019 Call 1.400 0.295 0.295 0.000   0 0.275
AWCKT7 27/06/2019 Put 1.400 0.415 0.415 0.000   0 0.425
AWCKQ7 27/06/2019 Call 1.500 0.265 0.265 0.000   0 0.245
AWCKR7 27/06/2019 Put 1.500 0.480 0.480 0.000   0 0.495
AWCKU7 27/06/2019 Call 1.600 0.235 0.235 0.000   0 0.220
AWCKV7 27/06/2019 Put 1.600 0.550 0.550 0.000   0 0.565
AWCKO7 27/06/2019 Call 1.700 0.210 0.210 0.000   0 0.195
AWCKP7 27/06/2019 Put 1.700 0.625 0.625 0.000   0 0.640
AWCKW7 27/06/2019 Call 1.800 0.190 0.190 0.000   0 0.175
AWCKX7 27/06/2019 Put 1.800 0.700 0.700 0.000   0 0.715
AWCLM7 27/06/2019 Call 1.900 0.170 0.170 0.000   0 0.155
AWCLN7 27/06/2019 Put 1.900 0.780 0.780 0.000   0 0.795

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.