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 1.120 Down -0.040 1.110 1.135 1.130 1.150 1.110 14,424,324 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AWCMI9 25/02/2016 Call 0.010 1.110 1.110 0.000   0 1.150
AWCWX9 25/02/2016 Call 0.650 0.470 0.470 0.000   0 0.515
AWCWY9 25/02/2016 Put 0.650 0.000 0.000 0.000   0 0.000
AWCW79 25/02/2016 Call 0.700 0.425 0.425 0.000   0 0.465
AWCW89 25/02/2016 Put 0.700 0.000 0.000 0.000   0 0.000
AWCR49 25/02/2016 Call 0.750 0.375 0.375 0.000   0 0.415
AWCR59 25/02/2016 Put 0.750 0.000 0.000 0.000   0 0.000
AWCP99 25/02/2016 Call 0.800 0.325 0.325 0.000   0 0.365
AWCPK9 25/02/2016 Put 0.800 0.000 0.000 0.000   0 0.000
AWCN69 25/02/2016 Call 0.850 0.280 0.280 0.000   0 0.315
AWCN79 25/02/2016 Put 0.850 0.000 0.000 0.000   0 0.000
AWCML9 25/02/2016 Call 0.900 0.230 0.230 0.000   0 0.265
AWCMM9 25/02/2016 Put 0.900 0.001 0.001 0.000   0 0.000
AWCMG9 25/02/2016 Call 0.950 0.180 0.180 0.000   0 0.220
AWCMH9 25/02/2016 Put 0.950 0.004 0.004 0.000   0 0.001
AWCM29 25/02/2016 Call 1.000 0.140 0.140 0.000   700 0.170
AWCM39 25/02/2016 Put 1.000 0.010 0.010 0.000   1,530 0.004
AWCLS9 25/02/2016 Call 1.050 0.100 0.100 0.000   810 0.125
AWCLT9 25/02/2016 Put 1.050 0.025 0.025 0.000   920 0.010
AWCLQ9 25/02/2016 Call 1.100 0.065 0.065 0.065 100 7,500 0.085
AWCLR9 25/02/2016 Put 1.100 0.040 0.040 0.000   635 0.025
AWCMA9 25/02/2016 Call 1.150 0.040 0.040 0.000   735 0.055
AWCMB9 25/02/2016 Put 1.150 0.065 0.065 0.000   2,747 0.045
AWCM89 25/02/2016 Call 1.200 0.025 0.025 0.000   2,781 0.030
AWCM99 25/02/2016 Put 1.200 0.100 0.100 0.000   7,703 0.075
AWCLZ9 25/02/2016 Call 1.250 0.015 0.015 0.000   400 0.015
AWCM19 25/02/2016 Put 1.250 0.140 0.140 0.000   200 0.110
AWCLM9 25/02/2016 Call 1.300 0.007 0.007 0.000   0 0.009
AWCLN9 25/02/2016 Put 1.300 0.180 0.180 0.000   849 0.155
AWCME9 25/02/2016 Call 1.350 0.004 0.004 0.000   300 0.004
AWCMF9 25/02/2016 Put 1.350 0.230 0.230 0.000   0 0.195
AWCM49 25/02/2016 Call 1.400 0.002 0.002 0.000   0 0.002
AWCM59 25/02/2016 Put 1.400 0.280 0.280 0.000   2,000 0.245
AWCLX9 25/02/2016 Call 1.450 0.001 0.001 0.000   0 0.001
AWCLY9 25/02/2016 Put 1.450 0.330 0.330 0.000   100 0.290
AWCLO9 25/02/2016 Call 1.500 0.000 0.000 0.000   0 0.000
AWCLP9 25/02/2016 Put 1.500 0.380 0.380 0.000   2,000 0.340
AWCMC9 25/02/2016 Call 1.550 0.000 0.000 0.000   0 0.000
AWCMD9 25/02/2016 Put 1.550 0.430 0.430 0.000   4,000 0.390
AWCM69 25/02/2016 Call 1.600 0.000 0.000 0.000   0 0.000
AWCM79 25/02/2016 Put 1.600 0.480 0.480 0.000   5,741 0.445
AWCLU9 25/02/2016 Call 1.650 0.000 0.000 0.000   0 0.000
AWCLW9 25/02/2016 Put 1.650 0.530 0.530 0.000   0 0.495
AWCMJ9 25/02/2016 Call 1.700 0.000 0.000 0.000   0 0.000
AWCMK9 25/02/2016 Put 1.700 0.585 0.585 0.000   0 0.545
AWCYC8 23/03/2016 Call 0.010 1.095 1.095 0.000   0 1.135
AWCWZ9 23/03/2016 Call 0.650 0.475 0.475 0.000   0 0.515
AWCX19 23/03/2016 Put 0.650 0.000 0.000 0.000   0 0.000
AWCU77 23/03/2016 Call 0.700 0.430 0.430 0.000   0 0.470
AWCU87 23/03/2016 Put 0.700 0.000 0.000 0.000   0 0.001
AWCR69 23/03/2016 Call 0.750 0.380 0.380 0.000   0 0.420
AWCR79 23/03/2016 Put 0.750 0.001 0.001 0.000   0 0.001
AWCTY7 23/03/2016 Call 0.800 0.330 0.330 0.000   0 0.370
AWCTZ7 23/03/2016 Put 0.800 0.002 0.002 0.000   0 0.003
AWCN89 23/03/2016 Call 0.850 0.280 0.280 0.000   0 0.320
AWCN99 23/03/2016 Put 0.850 0.005 0.005 0.000   0 0.006
AWCUF7 23/03/2016 Call 0.900 0.235 0.235 0.000   0 0.270
AWCUG7 23/03/2016 Put 0.900 0.010 0.010 0.000   62 0.010
AWCKT9 23/03/2016 Call 0.950 0.190 0.190 0.000   350 0.225
AWCKU9 23/03/2016 Put 0.950 0.020 0.020 0.000   0 0.020
AWCU37 23/03/2016 Call 1.000 0.145 0.145 0.150 400 1,500 0.180
AWCU47 23/03/2016 Put 1.000 0.035 0.035 0.000   220 0.030
AWCJK9 23/03/2016 Call 1.050 0.110 0.110 0.000   70 0.140
AWCJL9 23/03/2016 Put 1.050 0.055 0.055 0.050 380 140 0.045
AWCUD7 23/03/2016 Call 1.100 0.075 0.075 0.000   6,710 0.105
AWCUE7 23/03/2016 Put 1.100 0.080 0.080 0.000   1,300 0.065
AWCFZ9 23/03/2016 Call 1.150 0.050 0.050 0.050 300 0 0.080
AWCG19 23/03/2016 Put 1.150 0.110 0.110 0.000   4,150 0.090
AWCXC9 23/03/2016 Call 1.160 0.045 0.045 0.050 50 2,000 0.070
AWCXD9 23/03/2016 Put 1.160 0.115 0.115 0.000   0 0.095
AWCU57 23/03/2016 Call 1.200 0.035 0.035 0.000   370 0.055
AWCU67 23/03/2016 Put 1.200 0.145 0.145 0.000   1,185 0.120
AWCYL8 23/03/2016 Call 1.250 0.020 0.020 0.000   8,000 0.040
AWCYM8 23/03/2016 Put 1.250 0.180 0.180 0.000   350 0.150
AWCXM9 23/03/2016 Call 1.260 0.020 0.020 0.000   150 0.035
AWCXL9 23/03/2016 Put 1.260 0.190 0.190 0.000   0 0.160
AWCUB7 23/03/2016 Call 1.300 0.015 0.015 0.000   550 0.025
AWCUC7 23/03/2016 Put 1.300 0.225 0.225 0.000   0 0.190
AWCY48 23/03/2016 Call 1.350 0.007 0.007 0.000   0 0.020
AWCY58 23/03/2016 Put 1.350 0.265 0.265 0.000   0 0.235
AWCNW9 23/03/2016 Call 1.360 0.010 0.010 0.000   750 0.015
AWCNX9 23/03/2016 Put 1.360 0.275 0.275 0.000   300 0.240
AWCU17 23/03/2016 Call 1.400 0.004 0.004 0.000   0 0.010
AWCU27 23/03/2016 Put 1.400 0.310 0.310 0.000   250 0.280
AWCTK9 23/03/2016 Call 1.410 0.004 0.004 0.000   600 0.010
AWCTL9 23/03/2016 Put 1.410 0.320 0.320 0.000   1,500 0.285
AWCY88 23/03/2016 Call 1.450 0.002 0.002 0.000   0 0.008
AWCY98 23/03/2016 Put 1.450 0.360 0.360 0.000   0 0.325
AWCU97 23/03/2016 Call 1.500 0.001 0.001 0.000   10 0.005
AWCUA7 23/03/2016 Put 1.500 0.410 0.410 0.000   2,300 0.370
AWCXW8 23/03/2016 Call 1.550 0.001 0.001 0.000   0 0.003
AWCXY8 23/03/2016 Put 1.550 0.455 0.455 0.000   287 0.420
AWCUK7 23/03/2016 Call 1.600 0.000 0.000 0.000   0 0.002
AWCUL7 23/03/2016 Put 1.600 0.505 0.505 0.000   60 0.470
AWCY68 23/03/2016 Call 1.650 0.000 0.000 0.000   0 0.001
AWCY78 23/03/2016 Put 1.650 0.555 0.555 0.000   1,501 0.520
AWCUM7 23/03/2016 Call 1.700 0.000 0.000 0.000   700 0.001
AWCUN7 23/03/2016 Put 1.700 0.605 0.605 0.000   10 0.565
AWCD79 23/03/2016 Call 1.710 0.000 0.000 0.000   0 0.001
AWCD69 23/03/2016 Put 1.710 0.615 0.615 0.000   500 0.575
AWCY28 23/03/2016 Call 1.750 0.000 0.000 0.000   0 0.000
AWCY38 23/03/2016 Put 1.750 0.655 0.655 0.000   0 0.615
AWCUY7 23/03/2016 Call 1.800 0.000 0.000 0.000   0 0.000
AWCUZ7 23/03/2016 Put 1.800 0.705 0.705 0.000   0 0.665
AWCYA8 23/03/2016 Call 1.850 0.000 0.000 0.000   0 0.000
AWCYB8 23/03/2016 Put 1.850 0.750 0.750 0.000   0 0.710
AWCY57 23/03/2016 Call 1.900 0.000 0.000 0.000   0 0.000
AWCY67 23/03/2016 Put 1.900 0.800 0.800 0.000   115 0.760
AWCXZ8 23/03/2016 Call 1.950 0.000 0.000 0.000   0 0.000
AWCY18 23/03/2016 Put 1.950 0.850 0.850 0.000   0 0.810
AWCKK8 23/03/2016 Call 2.000 0.000 0.000 0.000   0 0.000
AWCKL8 23/03/2016 Put 2.000 0.900 0.900 0.000   0 0.860
AWCNZ9 23/03/2016 Call 2.010 0.000 0.000 0.000   0 0.000
AWCNY9 23/03/2016 Put 2.010 0.910 0.910 0.000   250 0.865
AWCBH9 23/03/2016 Call 2.100 0.000 0.000 0.000   0 0.000
AWCBI9 23/03/2016 Put 2.100 1.000 1.000 0.000   0 0.960
AWCKO8 23/03/2016 Call 2.200 0.000 0.000 0.000   0 0.000
AWCKP8 23/03/2016 Put 2.200 1.100 1.100 0.000   0 1.060
AWCD49 23/03/2016 Call 2.300 0.000 0.000 0.000   0 0.000
AWCD59 23/03/2016 Put 2.300 1.200 1.200 0.000   0 1.160
AWCRP9 23/03/2016 Call 2.310 0.000 0.000 0.000   0 0.000
AWCRQ9 23/03/2016 Put 2.310 1.210 1.210 0.000   0 1.170
AWCKM8 23/03/2016 Call 2.400 0.000 0.000 0.000   0 0.000
AWCKN8 23/03/2016 Put 2.400 1.300 1.300 0.000   0 1.260
AWCRS9 23/03/2016 Call 2.410 0.000 0.000 0.000   0 0.000
AWCRR9 23/03/2016 Put 2.410 1.310 1.310 0.000   605 1.270
AWCS88 23/03/2016 Call 2.600 0.000 0.000 0.000   0 0.000
AWCS98 23/03/2016 Put 2.600 1.500 1.500 0.000   0 1.460
AWCSY8 23/03/2016 Call 2.800 0.000 0.000 0.000   0 0.000
AWCSZ8 23/03/2016 Put 2.800 1.700 1.700 0.000   0 1.660
AWCT39 28/04/2016 Call 0.010 1.095 1.095 0.000   0 1.135
AWCX29 28/04/2016 Call 0.650 0.470 0.470 0.000   0 0.510
AWCX39 28/04/2016 Put 0.650 0.001 0.001 0.000   0 0.001
AWCW99 28/04/2016 Call 0.700 0.425 0.425 0.000   0 0.465
AWCWA9 28/04/2016 Put 0.700 0.003 0.003 0.000   0 0.002
AWCT49 28/04/2016 Call 0.750 0.375 0.375 0.000   0 0.415
AWCT59 28/04/2016 Put 0.750 0.005 0.005 0.000   0 0.003
AWCSO9 28/04/2016 Call 0.800 0.330 0.330 0.000   0 0.370
AWCSP9 28/04/2016 Put 0.800 0.010 0.010 0.000   0 0.006
AWCSK9 28/04/2016 Call 0.850 0.285 0.285 0.000   0 0.320
AWCSL9 28/04/2016 Put 0.850 0.015 0.015 0.000   0 0.010
AWCSW9 28/04/2016 Call 0.900 0.240 0.240 0.000   0 0.275
AWCSX9 28/04/2016 Put 0.900 0.025 0.025 0.000   0 0.020
AWCSQ9 28/04/2016 Call 0.950 0.200 0.200 0.000   0 0.230
AWCSR9 28/04/2016 Put 0.950 0.040 0.040 0.000   0 0.030
AWCSG9 28/04/2016 Call 1.000 0.160 0.160 0.000   1,000 0.190
AWCSH9 28/04/2016 Put 1.000 0.055 0.055 0.000   0 0.045
AWCSA9 28/04/2016 Call 1.050 0.130 0.130 0.000   1,500 0.155
AWCSB9 28/04/2016 Put 1.050 0.075 0.075 0.000   900 0.060
AWCSS9 28/04/2016 Call 1.100 0.100 0.100 0.000   1,320 0.120
AWCST9 28/04/2016 Put 1.100 0.100 0.100 0.000   0 0.080
AWCSY9 28/04/2016 Call 1.150 0.075 0.075 0.000   154 0.095
AWCSZ9 28/04/2016 Put 1.150 0.130 0.130 0.000   0 0.105
AWCSE9 28/04/2016 Call 1.200 0.060 0.060 0.000   420 0.070
AWCSF9 28/04/2016 Put 1.200 0.160 0.160 0.000   2,000 0.135
AWCS89 28/04/2016 Call 1.250 0.045 0.045 0.000   0 0.055
AWCS99 28/04/2016 Put 1.250 0.195 0.195 0.000   0 0.165
AWCSU9 28/04/2016 Call 1.300 0.035 0.035 0.000   0 0.040
AWCSV9 28/04/2016 Put 1.300 0.235 0.235 0.000   60 0.200
AWCSI9 28/04/2016 Call 1.350 0.025 0.025 0.000   290 0.030
AWCSJ9 28/04/2016 Put 1.350 0.275 0.275 0.000   0 0.240
AWCSC9 28/04/2016 Call 1.400 0.020 0.020 0.000   0 0.020
AWCSD9 28/04/2016 Put 1.400 0.315 0.315 0.000   0 0.285
AWCT19 28/04/2016 Call 1.450 0.015 0.015 0.000   0 0.015
AWCT29 28/04/2016 Put 1.450 0.360 0.360 0.000   0 0.325
AWCSM9 28/04/2016 Call 1.500 0.009 0.009 0.000   0 0.010
AWCSN9 28/04/2016 Put 1.500 0.410 0.410 0.000   0 0.370
AWCT69 28/04/2016 Call 1.550 0.007 0.007 0.000   0 0.008
AWCT79 28/04/2016 Put 1.550 0.455 0.455 0.000   0 0.415
AWCTI9 28/04/2016 Call 1.600 0.005 0.005 0.000   0 0.006
AWCTJ9 28/04/2016 Put 1.600 0.505 0.505 0.000   0 0.465
AWCUJ9 26/05/2016 Call 0.010 1.095 1.095 0.000   0 1.140
AWCX49 26/05/2016 Call 0.650 0.475 0.475 0.000   0 0.515
AWCX59 26/05/2016 Put 0.650 0.003 0.003 0.000   0 0.001
AWCWB9 26/05/2016 Call 0.700 0.425 0.425 0.000   0 0.465
AWCWC9 26/05/2016 Put 0.700 0.005 0.005 0.000   0 0.003
AWCUQ9 26/05/2016 Call 0.750 0.380 0.380 0.000   0 0.420
AWCUR9 26/05/2016 Put 0.750 0.010 0.010 0.000   0 0.006
AWCTQ9 26/05/2016 Call 0.800 0.335 0.335 0.000   0 0.370
AWCTR9 26/05/2016 Put 0.800 0.015 0.015 0.000   0 0.010
AWCUF9 26/05/2016 Call 0.850 0.290 0.290 0.000   0 0.325
AWCUG9 26/05/2016 Put 0.850 0.025 0.025 0.000   0 0.015
AWCU99 26/05/2016 Call 0.900 0.245 0.245 0.000   0 0.280
AWCUA9 26/05/2016 Put 0.900 0.035 0.035 0.000   0 0.025
AWCTY9 26/05/2016 Call 0.950 0.205 0.205 0.000   0 0.240
AWCTZ9 26/05/2016 Put 0.950 0.050 0.050 0.000   180 0.040
AWCTO9 26/05/2016 Call 1.000 0.170 0.170 0.000   0 0.200
AWCTP9 26/05/2016 Put 1.000 0.070 0.070 0.000   0 0.055
AWCUB9 26/05/2016 Call 1.050 0.140 0.140 0.000   0 0.165
AWCUC9 26/05/2016 Put 1.050 0.090 0.090 0.000   0 0.070
AWCU79 26/05/2016 Call 1.100 0.110 0.110 0.000   0 0.130
AWCU89 26/05/2016 Put 1.100 0.115 0.115 0.000   0 0.090
AWCTW9 26/05/2016 Call 1.150 0.090 0.090 0.000   0 0.105
AWCTX9 26/05/2016 Put 1.150 0.145 0.145 0.000   0 0.115
AWCTS9 26/05/2016 Call 1.200 0.070 0.070 0.000   0 0.080
AWCTT9 26/05/2016 Put 1.200 0.175 0.175 0.000   0 0.145
AWCUD9 26/05/2016 Call 1.250 0.055 0.055 0.000   0 0.065
AWCUE9 26/05/2016 Put 1.250 0.210 0.210 0.000   0 0.175
AWCU59 26/05/2016 Call 1.300 0.045 0.045 0.000   0 0.050
AWCU69 26/05/2016 Put 1.300 0.245 0.245 0.000   0 0.210
AWCU19 26/05/2016 Call 1.350 0.035 0.035 0.000   0 0.040
AWCU29 26/05/2016 Put 1.350 0.285 0.285 0.000   0 0.250
AWCTU9 26/05/2016 Call 1.400 0.025 0.025 0.000   0 0.030
AWCTV9 26/05/2016 Put 1.400 0.320 0.320 0.000   0 0.285
AWCUH9 26/05/2016 Call 1.450 0.020 0.020 0.000   0 0.020
AWCUI9 26/05/2016 Put 1.450 0.360 0.360 0.000   0 0.320
AWCU39 26/05/2016 Call 1.500 0.015 0.015 0.000   0 0.015
AWCU49 26/05/2016 Put 1.500 0.405 0.405 0.000   0 0.365
AWCWP9 26/05/2016 Call 1.550 0.010 0.010 0.000   0 0.010
AWCWQ9 26/05/2016 Put 1.550 0.450 0.450 0.000   0 0.410
AWCFM9 23/06/2016 Call 0.010 1.100 1.100 0.000   0 1.140
AWCX69 23/06/2016 Call 0.650 0.475 0.475 0.000   0 0.515
AWCX79 23/06/2016 Put 0.650 0.005 0.005 0.000   0 0.002
AWCB97 23/06/2016 Call 0.700 0.425 0.425 0.000   0 0.465
AWCBF7 23/06/2016 Put 0.700 0.009 0.009 0.000   0 0.004
AWCR89 23/06/2016 Call 0.750 0.380 0.380 0.000   0 0.420
AWCR99 23/06/2016 Put 0.750 0.015 0.015 0.000   0 0.007
AWCZX9 23/06/2016 Call 0.800 0.335 0.335 0.000   0 0.370
AWCZY9 23/06/2016 Put 0.800 0.020 0.020 0.000   0 0.010
AWCNK9 23/06/2016 Call 0.850 0.290 0.290 0.000   0 0.330
AWCNL9 23/06/2016 Put 0.850 0.030 0.030 0.000   100 0.020
AWCV29 23/06/2016 Call 0.860 0.280 0.280 0.000   0 0.320
AWCV19 23/06/2016 Put 0.860 0.035 0.035 0.000   0 0.020
AWCB77 23/06/2016 Call 0.900 0.250 0.250 0.000   0 0.285
AWCB87 23/06/2016 Put 0.900 0.045 0.045 0.000   0 0.030
AWCV39 23/06/2016 Call 0.910 0.245 0.245 0.000   0 0.275
AWCV49 23/06/2016 Put 0.910 0.050 0.050 0.000   0 0.030
AWCKX9 23/06/2016 Call 0.950 0.215 0.215 0.000   0 0.245
AWCKY9 23/06/2016 Put 0.950 0.060 0.060 0.000   0 0.040
AWCB17 23/06/2016 Call 1.000 0.180 0.180 0.000   50 0.205
AWCB27 23/06/2016 Put 1.000 0.080 0.080 0.000   0 0.060
AWCJM9 23/06/2016 Call 1.050 0.150 0.150 0.000   0 0.170
AWCJN9 23/06/2016 Put 1.050 0.100 0.100 0.000   0 0.075
AWCB57 23/06/2016 Call 1.100 0.120 0.120 0.000   0 0.135
AWCB67 23/06/2016 Put 1.100 0.125 0.125 0.000   1,030 0.100
AWCG29 23/06/2016 Call 1.150 0.100 0.100 0.000   0 0.110
AWCG39 23/06/2016 Put 1.150 0.155 0.155 0.000   0 0.125
AWCZR9 23/06/2016 Call 1.200 0.080 0.080 0.000   1,020 0.085
AWCZS9 23/06/2016 Put 1.200 0.185 0.185 0.000   0 0.155
AWCDW9 23/06/2016 Call 1.250 0.065 0.065 0.000   60 0.070
AWCDX9 23/06/2016 Put 1.250 0.220 0.220 0.000   0 0.185
AWCB37 23/06/2016 Call 1.300 0.055 0.055 0.000   330 0.055
AWCB47 23/06/2016 Put 1.300 0.255 0.255 0.000   50 0.220
AWCE59 23/06/2016 Call 1.350 0.045 0.045 0.000   0 0.045
AWCE69 23/06/2016 Put 1.350 0.295 0.295 0.000   0 0.260
AWCZT9 23/06/2016 Call 1.400 0.035 0.035 0.000   0 0.035
AWCZU9 23/06/2016 Put 1.400 0.335 0.335 0.000   380 0.300
AWCE19 23/06/2016 Call 1.450 0.025 0.025 0.000   0 0.025
AWCE29 23/06/2016 Put 1.450 0.375 0.375 0.000   0 0.340
AWCBH7 23/06/2016 Call 1.500 0.020 0.020 0.000   600 0.020
AWCBI7 23/06/2016 Put 1.500 0.420 0.420 0.000   0 0.380
AWCE39 23/06/2016 Call 1.550 0.015 0.015 0.000   0 0.015
AWCE49 23/06/2016 Put 1.550 0.460 0.460 0.000   0 0.425
AWCN27 23/06/2016 Call 1.600 0.015 0.015 0.000   1,400 0.010
AWCN37 23/06/2016 Put 1.600 0.510 0.510 0.000   0 0.470
AWCDY9 23/06/2016 Call 1.650 0.010 0.010 0.000   0 0.008
AWCDZ9 23/06/2016 Put 1.650 0.555 0.555 0.000   0 0.520
AWCPZ7 23/06/2016 Call 1.700 0.008 0.008 0.000   400 0.006
AWCQ17 23/06/2016 Put 1.700 0.605 0.605 0.000   0 0.565
AWCE79 23/06/2016 Call 1.750 0.006 0.006 0.000   0 0.005
AWCE89 23/06/2016 Put 1.750 0.655 0.655 0.000   0 0.615
AWCV17 23/06/2016 Call 1.800 0.005 0.005 0.000   0 0.003
AWCV27 23/06/2016 Put 1.800 0.705 0.705 0.000   0 0.665
AWCDU9 23/06/2016 Call 1.850 0.004 0.004 0.000   0 0.003
AWCDV9 23/06/2016 Put 1.850 0.755 0.755 0.000   0 0.715
AWCY77 23/06/2016 Call 1.900 0.003 0.003 0.000   1,000 0.002
AWCY87 23/06/2016 Put 1.900 0.805 0.805 0.000   0 0.765
AWCCX8 23/06/2016 Call 2.000 0.002 0.002 0.000   0 0.001
AWCCY8 23/06/2016 Put 2.000 0.905 0.905 0.000   0 0.865
AWCIL8 23/06/2016 Call 2.200 0.001 0.001 0.000   0 0.000
AWCIM8 23/06/2016 Put 2.200 1.105 1.105 0.000   0 1.065
AWCRT9 23/06/2016 Call 2.300 0.000 0.000 0.000   0 0.000
AWCRU9 23/06/2016 Put 2.300 1.205 1.205 0.000   0 1.165
AWCRW9 23/06/2016 Call 2.310 0.000 0.000 0.000   0 0.000
AWCRV9 23/06/2016 Put 2.310 1.205 1.205 0.000   0 1.165
AWCJU8 23/06/2016 Call 2.400 0.000 0.000 0.000   0 0.000
AWCJV8 23/06/2016 Put 2.400 1.305 1.305 0.000   0 1.265
AWCRX9 23/06/2016 Call 2.410 0.000 0.000 0.000   0 0.000
AWCRY9 23/06/2016 Put 2.410 1.305 1.305 0.000   0 1.265
AWCSA8 23/06/2016 Call 2.600 0.000 0.000 0.000   0 0.000
AWCSB8 23/06/2016 Put 2.600 1.505 1.505 0.000   0 1.460
AWCT18 23/06/2016 Call 2.800 0.000 0.000 0.000   0 0.000
AWCT28 23/06/2016 Put 2.800 1.705 1.705 0.000   470 1.660
AWCYJ9 28/07/2016 Call 0.010 1.100 1.100 0.000   0 1.145
AWCYK9 28/07/2016 Call 0.650 0.475 0.475 0.000   0 0.515
AWCYL9 28/07/2016 Put 0.650 0.008 0.008 0.000   0 0.003
AWCXP9 28/07/2016 Call 0.700 0.430 0.430 0.000   0 0.465
AWCXQ9 28/07/2016 Put 0.700 0.015 0.015 0.000   0 0.005
AWCY39 28/07/2016 Call 0.750 0.385 0.385 0.000   0 0.420
AWCY49 28/07/2016 Put 0.750 0.020 0.020 0.000   0 0.009
AWCY59 28/07/2016 Call 0.800 0.345 0.345 0.000   0 0.375
AWCY69 28/07/2016 Put 0.800 0.030 0.030 0.000   0 0.015
AWCYD9 28/07/2016 Call 0.850 0.300 0.300 0.000   0 0.330
AWCYE9 28/07/2016 Put 0.850 0.040 0.040 0.000   0 0.025
AWCXT9 28/07/2016 Call 0.900 0.260 0.260 0.000   0 0.290
AWCXU9 28/07/2016 Put 0.900 0.055 0.055 0.000   0 0.035
AWCY19 28/07/2016 Call 0.950 0.225 0.225 0.230 1,131 0 0.250
AWCY29 28/07/2016 Put 0.950 0.070 0.070 0.000   0 0.050
AWCY99 28/07/2016 Call 1.000 0.190 0.190 0.000   0 0.210
AWCYA9 28/07/2016 Put 1.000 0.090 0.090 0.000   0 0.065
AWCYH9 28/07/2016 Call 1.050 0.160 0.160 0.000   0 0.175
AWCYI9 28/07/2016 Put 1.050 0.115 0.115 0.000   0 0.085
AWCXN9 28/07/2016 Call 1.100 0.135 0.135 0.000   0 0.145
AWCXO9 28/07/2016 Put 1.100 0.135 0.135 0.000   0 0.110
AWCXV9 28/07/2016 Call 1.150 0.115 0.115 0.000   0 0.120
AWCXW9 28/07/2016 Put 1.150 0.165 0.165 0.000   0 0.135
AWCY79 28/07/2016 Call 1.200 0.095 0.095 0.000   0 0.095
AWCY89 28/07/2016 Put 1.200 0.195 0.195 0.000   0 0.160
AWCYF9 28/07/2016 Call 1.250 0.075 0.075 0.000   0 0.080
AWCYG9 28/07/2016 Put 1.250 0.230 0.230 0.000   0 0.195
AWCXR9 28/07/2016 Call 1.300 0.065 0.065 0.000   0 0.065
AWCXS9 28/07/2016 Put 1.300 0.265 0.265 0.000   0 0.230
AWCXY9 28/07/2016 Call 1.350 0.055 0.055 0.000   0 0.050
AWCXZ9 28/07/2016 Put 1.350 0.300 0.300 0.000   0 0.265
AWCYB9 28/07/2016 Call 1.400 0.045 0.045 0.000   0 0.040
AWCYC9 28/07/2016 Put 1.400 0.335 0.335 0.000   0 0.300
AWCYM9 28/07/2016 Call 1.450 0.035 0.035 0.000   0 0.030
AWCYN9 28/07/2016 Put 1.450 0.370 0.370 0.000   0 0.335
AWCYO9 28/07/2016 Call 1.500 0.030 0.030 0.000   0 0.025
AWCYP9 28/07/2016 Put 1.500 0.405 0.405 0.000   0 0.370
AWCQK9 29/09/2016 Call 0.010 1.085 1.085 0.000   0 1.125
AWCX89 29/09/2016 Call 0.650 0.470 0.470 0.000   0 0.510
AWCX99 29/09/2016 Put 0.650 0.015 0.015 0.000   0 0.006
AWCWD9 29/09/2016 Call 0.700 0.425 0.425 0.000   0 0.465
AWCWE9 29/09/2016 Put 0.700 0.020 0.020 0.000   0 0.010
AWCRF9 29/09/2016 Call 0.750 0.375 0.375 0.000   0 0.420
AWCRG9 29/09/2016 Put 0.750 0.030 0.030 0.000   0 0.015
AWCMN9 29/09/2016 Call 0.800 0.335 0.335 0.000   0 0.380
AWCMO9 29/09/2016 Put 0.800 0.040 0.040 0.000   0 0.025
AWCPP9 29/09/2016 Call 0.850 0.295 0.295 0.000   0 0.340
AWCPQ9 29/09/2016 Put 0.850 0.055 0.055 0.000   0 0.035
AWCK39 29/09/2016 Call 0.900 0.255 0.255 0.000   0 0.300
AWCKA9 29/09/2016 Put 0.900 0.070 0.070 0.000   0 0.050
AWCPV9 29/09/2016 Call 0.950 0.225 0.225 0.000   0 0.260
AWCPW9 29/09/2016 Put 0.950 0.085 0.085 0.000   0 0.070
AWCGS9 29/09/2016 Call 1.000 0.190 0.190 0.000   0 0.230
AWCGT9 29/09/2016 Put 1.000 0.105 0.105 0.000   110 0.090
AWCPN9 29/09/2016 Call 1.050 0.165 0.165 0.000   0 0.200
AWCPO9 29/09/2016 Put 1.050 0.130 0.130 0.000   0 0.110
AWCG49 29/09/2016 Call 1.100 0.140 0.140 0.000   0 0.175
AWCG59 29/09/2016 Put 1.100 0.155 0.155 0.000   0 0.135
AWCPX9 29/09/2016 Call 1.150 0.120 0.120 0.000   0 0.150
AWCPY9 29/09/2016 Put 1.150 0.185 0.185 0.000   0 0.165
AWCEG9 29/09/2016 Call 1.200 0.100 0.100 0.000   0 0.130
AWCEH9 29/09/2016 Put 1.200 0.215 0.215 0.000   0 0.190
AWCPR9 29/09/2016 Call 1.250 0.085 0.085 0.000   0 0.110
AWCPS9 29/09/2016 Put 1.250 0.250 0.250 0.000   0 0.225
AWCEQ9 29/09/2016 Call 1.300 0.070 0.070 0.000   500 0.090
AWCER9 29/09/2016 Put 1.300 0.285 0.285 0.000   0 0.255
AWCPZ9 29/09/2016 Call 1.350 0.060 0.060 0.000   0 0.075
AWCQ19 29/09/2016 Put 1.350 0.320 0.320 0.000   0 0.290
AWCEI9 29/09/2016 Call 1.400 0.050 0.050 0.000   0 0.065
AWCEJ9 29/09/2016 Put 1.400 0.360 0.360 0.000   0 0.330
AWCPT9 29/09/2016 Call 1.450 0.040 0.040 0.000   0 0.050
AWCPU9 29/09/2016 Put 1.450 0.400 0.400 0.000   0 0.365
AWCES9 29/09/2016 Call 1.500 0.035 0.035 0.000   0 0.045
AWCET9 29/09/2016 Put 1.500 0.445 0.445 0.000   0 0.410
AWCQL9 29/09/2016 Call 1.550 0.030 0.030 0.000   0 0.035
AWCQM9 29/09/2016 Put 1.550 0.490 0.490 0.000   0 0.450
AWCE99 29/09/2016 Call 1.600 0.025 0.025 0.000   0 0.030
AWCEF9 29/09/2016 Put 1.600 0.530 0.530 0.000   0 0.495
AWCRJ9 29/09/2016 Call 1.650 0.020 0.020 0.000   0 0.025
AWCRM9 29/09/2016 Put 1.650 0.575 0.575 0.000   0 0.540
AWCEU9 29/09/2016 Call 1.700 0.015 0.015 0.000   0 0.020
AWCEV9 29/09/2016 Put 1.700 0.625 0.625 0.000   1,500 0.585
AWCEK9 29/09/2016 Call 1.800 0.010 0.010 0.000   0 0.015
AWCEL9 29/09/2016 Put 1.800 0.715 0.715 0.000   0 0.675
AWCEO9 29/09/2016 Call 1.900 0.008 0.008 0.000   0 0.009
AWCEP9 29/09/2016 Put 1.900 0.810 0.810 0.000   0 0.770
AWCEM9 29/09/2016 Call 2.000 0.006 0.006 0.000   0 0.006
AWCEN9 29/09/2016 Put 2.000 0.910 0.910 0.000   0 0.870
AWCW49 22/12/2016 Call 0.010 1.090 1.090 0.000   0 1.130
AWCXA9 22/12/2016 Call 0.650 0.480 0.480 0.000   0 0.515
AWCXB9 22/12/2016 Put 0.650 0.020 0.020 0.000   0 0.015
AWCLZ7 22/12/2016 Call 0.700 0.440 0.440 0.000   0 0.465
AWCM17 22/12/2016 Put 0.700 0.025 0.025 0.000   0 0.020
AWCV79 22/12/2016 Call 0.750 0.390 0.390 0.000   0 0.420
AWCV89 22/12/2016 Put 0.750 0.035 0.035 0.000   0 0.030
AWCLU7 22/12/2016 Call 0.800 0.350 0.350 0.000   0 0.380
AWCLW7 22/12/2016 Put 0.800 0.050 0.050 0.000   0 0.040
AWCVD9 22/12/2016 Call 0.850 0.310 0.310 0.000   0 0.335
AWCVE9 22/12/2016 Put 0.850 0.065 0.065 0.000   200 0.055
AWCM27 22/12/2016 Call 0.900 0.275 0.275 0.000   0 0.300
AWCM37 22/12/2016 Put 0.900 0.080 0.080 0.000   0 0.065
AWCV59 22/12/2016 Call 0.950 0.240 0.240 0.000   0 0.265
AWCV69 22/12/2016 Put 0.950 0.100 0.100 0.000   0 0.085
AWCLX7 22/12/2016 Call 1.000 0.210 0.210 0.000   0 0.235
AWCLY7 22/12/2016 Put 1.000 0.120 0.120 0.000   0 0.105
AWCVH9 22/12/2016 Call 1.050 0.185 0.185 0.000   0 0.210
AWCVI9 22/12/2016 Put 1.050 0.145 0.145 0.000   530 0.125
AWCLS7 22/12/2016 Call 1.100 0.160 0.160 0.000   217 0.185
AWCLT7 22/12/2016 Put 1.100 0.165 0.165 0.000   1,217 0.150
AWCVB9 22/12/2016 Call 1.150 0.140 0.140 0.000   0 0.160
AWCVC9 22/12/2016 Put 1.150 0.195 0.195 0.000   0 0.175
AWCM47 22/12/2016 Call 1.200 0.120 0.120 0.000   0 0.140
AWCM57 22/12/2016 Put 1.200 0.225 0.225 0.000   0 0.200
AWCXG9 22/12/2016 Call 1.210 0.115 0.115 0.000   0 0.135
AWCXF9 22/12/2016 Put 1.210 0.225 0.225 0.000   0 0.205
AWCVF9 22/12/2016 Call 1.250 0.105 0.105 0.000   0 0.125
AWCVG9 22/12/2016 Put 1.250 0.255 0.255 0.000   0 0.235
AWCXH9 22/12/2016 Call 1.260 0.100 0.100 0.000   0 0.120
AWCXI9 22/12/2016 Put 1.260 0.260 0.260 0.000   0 0.235
AWCLQ7 22/12/2016 Call 1.300 0.090 0.090 0.000   1,160 0.105
AWCLR7 22/12/2016 Put 1.300 0.290 0.290 0.000   1,750 0.265
AWCXK9 22/12/2016 Call 1.310 0.085 0.085 0.000   0 0.105
AWCXJ9 22/12/2016 Put 1.310 0.295 0.295 0.000   150 0.270
AWCV99 22/12/2016 Call 1.350 0.075 0.075 0.000   0 0.090
AWCVA9 22/12/2016 Put 1.350 0.325 0.325 0.000   0 0.300
AWCM67 22/12/2016 Call 1.400 0.065 0.065 0.000   0 0.080
AWCM77 22/12/2016 Put 1.400 0.365 0.365 0.000   3,500 0.335
AWCVJ9 22/12/2016 Call 1.450 0.055 0.055 0.000   0 0.070
AWCVK9 22/12/2016 Put 1.450 0.405 0.405 0.000   0 0.375
AWCM97 22/12/2016 Call 1.500 0.050 0.050 0.000   1,350 0.060
AWCMA7 22/12/2016 Put 1.500 0.445 0.445 0.000   0 0.415
AWCWR9 22/12/2016 Call 1.550 0.045 0.045 0.000   0 0.050
AWCWS9 22/12/2016 Put 1.550 0.490 0.490 0.000   0 0.460
AWCN47 22/12/2016 Call 1.600 0.040 0.040 0.000   0 0.045
AWCN57 22/12/2016 Put 1.600 0.535 0.535 0.000   0 0.505
AWCUK9 22/12/2016 Call 1.610 0.035 0.035 0.000   0 0.045
AWCUL9 22/12/2016 Put 1.610 0.535 0.535 0.000   0 0.505
AWCQ27 22/12/2016 Call 1.700 0.030 0.030 0.000   0 0.035
AWCQ37 22/12/2016 Put 1.700 0.625 0.625 0.000   0 0.595
AWCV37 22/12/2016 Call 1.800 0.020 0.020 0.000   0 0.025
AWCV47 22/12/2016 Put 1.800 0.720 0.720 0.000   0 0.685
AWCUN9 22/12/2016 Call 1.810 0.020 0.020 0.000   0 0.025
AWCUM9 22/12/2016 Put 1.810 0.720 0.720 0.000   0 0.685
AWCY97 22/12/2016 Call 1.900 0.015 0.015 0.000   0 0.020
AWCYA7 22/12/2016 Put 1.900 0.815 0.815 0.000   0 0.780
AWCCZ8 22/12/2016 Call 2.000 0.010 0.010 0.000   6 0.015
AWCD18 22/12/2016 Put 2.000 0.910 0.910 0.000   0 0.875
AWCUO9 22/12/2016 Call 2.010 0.010 0.010 0.000   0 0.015
AWCUP9 22/12/2016 Put 2.010 0.910 0.910 0.000   50 0.875
AWCIN8 22/12/2016 Call 2.200 0.006 0.006 0.000   0 0.007
AWCIO8 22/12/2016 Put 2.200 1.105 1.105 0.000   0 1.065
AWCJW8 22/12/2016 Call 2.400 0.003 0.003 0.000   0 0.004
AWCJX8 22/12/2016 Put 2.400 1.300 1.300 0.000   0 1.260
AWCSC8 22/12/2016 Call 2.600 0.002 0.002 0.000   0 0.002
AWCSD8 22/12/2016 Put 2.600 1.500 1.500 0.000   0 1.460
AWCT38 22/12/2016 Call 2.800 0.001 0.001 0.000   0 0.001
AWCT48 22/12/2016 Put 2.800 1.700 1.700 0.000   0 1.655
AWCWF9 30/03/2017 Call 0.600 0.520 0.520 0.000   0 0.560
AWCWG9 30/03/2017 Put 0.600 0.020 0.020 0.000   0 0.020
AWCQN9 30/03/2017 Call 0.700 0.430 0.430 0.000   0 0.470
AWCQO9 30/03/2017 Put 0.700 0.040 0.040 0.000   0 0.035
AWCQC9 30/03/2017 Call 0.800 0.355 0.355 0.000   0 0.390
AWCQD9 30/03/2017 Put 0.800 0.065 0.065 0.000   0 0.060
AWCQ69 30/03/2017 Call 0.900 0.290 0.290 0.000   0 0.320
AWCQ79 30/03/2017 Put 0.900 0.100 0.100 0.000   0 0.095
AWCQE9 30/03/2017 Call 1.000 0.230 0.230 0.000   0 0.255
AWCQF9 30/03/2017 Put 1.000 0.145 0.145 0.000   0 0.130
AWCQ49 30/03/2017 Call 1.100 0.185 0.185 0.000   0 0.205
AWCQ59 30/03/2017 Put 1.100 0.195 0.195 0.000   0 0.180
AWCQA9 30/03/2017 Call 1.200 0.145 0.145 0.000   0 0.160
AWCQB9 30/03/2017 Put 1.200 0.255 0.255 0.000   0 0.235
AWCQ89 30/03/2017 Call 1.300 0.110 0.110 0.000   0 0.125
AWCQ99 30/03/2017 Put 1.300 0.320 0.320 0.000   0 0.300
AWCQI9 30/03/2017 Call 1.400 0.085 0.085 0.000   0 0.100
AWCQJ9 30/03/2017 Put 1.400 0.395 0.395 0.000   0 0.370
AWCQ29 30/03/2017 Call 1.500 0.065 0.065 0.000   0 0.080
AWCQ39 30/03/2017 Put 1.500 0.475 0.475 0.000   0 0.445
AWCQG9 30/03/2017 Call 1.600 0.050 0.050 0.000   0 0.060
AWCQH9 30/03/2017 Put 1.600 0.555 0.555 0.000   0 0.525
AWCRN9 30/03/2017 Call 1.700 0.040 0.040 0.000   0 0.045
AWCRO9 30/03/2017 Put 1.700 0.645 0.645 0.000   0 0.615
AWCWH9 29/06/2017 Call 0.600 0.520 0.520 0.000   0 0.560
AWCWI9 29/06/2017 Put 0.600 0.020 0.020 0.000   0 0.015
AWCQP9 29/06/2017 Call 0.700 0.430 0.430 0.000   0 0.465
AWCQQ9 29/06/2017 Put 0.700 0.040 0.040 0.000   0 0.035
AWCMP9 29/06/2017 Call 0.800 0.355 0.355 0.000   0 0.390
AWCMQ9 29/06/2017 Put 0.800 0.065 0.065 0.000   150 0.060
AWCBO8 29/06/2017 Call 0.900 0.290 0.290 0.000   0 0.320
AWCBP8 29/06/2017 Put 0.900 0.105 0.105 0.000   0 0.095
AWCBJ8 29/06/2017 Call 1.000 0.235 0.235 0.000   0 0.265
AWCBK8 29/06/2017 Put 1.000 0.150 0.150 0.000   150 0.135
AWCBU8 29/06/2017 Call 1.100 0.190 0.190 0.000   0 0.215
AWCBV8 29/06/2017 Put 1.100 0.205 0.205 0.000   0 0.185
AWCBH8 29/06/2017 Call 1.200 0.155 0.155 0.000   0 0.175
AWCBI8 29/06/2017 Put 1.200 0.265 0.265 0.000   225 0.245
AWCBS8 29/06/2017 Call 1.300 0.125 0.125 0.000   0 0.140
AWCBT8 29/06/2017 Put 1.300 0.335 0.335 0.000   325 0.310
AWCB88 29/06/2017 Call 1.400 0.100 0.100 0.000   0 0.115
AWCB98 29/06/2017 Put 1.400 0.405 0.405 0.000   0 0.380
AWCBQ8 29/06/2017 Call 1.500 0.080 0.080 0.000   0 0.090
AWCBR8 29/06/2017 Put 1.500 0.485 0.485 0.000   165 0.455
AWCBF8 29/06/2017 Call 1.600 0.060 0.060 0.000   0 0.075
AWCBG8 29/06/2017 Put 1.600 0.565 0.565 0.000   0 0.535
AWCBL8 29/06/2017 Call 1.700 0.050 0.050 0.000   0 0.060
AWCBM8 29/06/2017 Put 1.700 0.650 0.650 0.000   0 0.620
AWCBX8 29/06/2017 Call 1.800 0.040 0.040 0.000   0 0.045
AWCBY8 29/06/2017 Put 1.800 0.735 0.735 0.000   0 0.705
AWCC28 29/06/2017 Call 1.900 0.030 0.030 0.000   0 0.035
AWCC38 29/06/2017 Put 1.900 0.825 0.825 0.000   0 0.795
AWCD28 29/06/2017 Call 2.000 0.025 0.025 0.000   0 0.030
AWCD38 29/06/2017 Put 2.000 0.920 0.920 0.000   0 0.885
AWCIP8 29/06/2017 Call 2.200 0.015 0.015 0.000   0 0.020
AWCIQ8 29/06/2017 Put 2.200 1.105 1.105 0.000   0 1.070
AWCJY8 29/06/2017 Call 2.400 0.009 0.009 0.000   0 0.010
AWCJZ8 29/06/2017 Put 2.400 1.300 1.300 0.000   0 1.260
AWCSE8 29/06/2017 Call 2.600 0.005 0.005 0.000   0 0.006
AWCSF8 29/06/2017 Put 2.600 1.495 1.495 0.000   0 1.455
AWCT58 29/06/2017 Call 2.800 0.003 0.003 0.000   0 0.004
AWCT68 29/06/2017 Put 2.800 1.695 1.695 0.000   0 1.655
AWCWJ9 21/12/2017 Call 0.600 0.520 0.520 0.000   0 0.560
AWCWK9 21/12/2017 Put 0.600 0.040 0.040 0.000   0 0.035
AWCQR9 21/12/2017 Call 0.700 0.430 0.430 0.000   0 0.470
AWCQS9 21/12/2017 Put 0.700 0.070 0.070 0.000   0 0.060
AWCMR9 21/12/2017 Call 0.800 0.360 0.360 0.000   0 0.395
AWCMS9 21/12/2017 Put 0.800 0.105 0.105 0.000   0 0.095
AWCKB9 21/12/2017 Call 0.900 0.300 0.300 0.000   0 0.335
AWCKE9 21/12/2017 Put 0.900 0.145 0.145 0.000   0 0.135
AWCGU9 21/12/2017 Call 1.000 0.250 0.250 0.000   34 0.280
AWCGV9 21/12/2017 Put 1.000 0.200 0.200 0.000   0 0.180
AWCB29 21/12/2017 Call 1.100 0.205 0.205 0.000   0 0.235
AWCB39 21/12/2017 Put 1.100 0.255 0.255 0.000   0 0.235
AWCYD8 21/12/2017 Call 1.200 0.170 0.170 0.000   0 0.195
AWCYE8 21/12/2017 Put 1.200 0.320 0.320 0.000   0 0.295
AWCQY8 21/12/2017 Call 1.300 0.140 0.140 0.000   0 0.165
AWCQZ8 21/12/2017 Put 1.300 0.385 0.385 0.000   0 0.360
AWCQ88 21/12/2017 Call 1.400 0.115 0.115 0.000   0 0.135
AWCQ98 21/12/2017 Put 1.400 0.460 0.460 0.000   125 0.430
AWCQS8 21/12/2017 Call 1.500 0.095 0.095 0.000   0 0.115
AWCQT8 21/12/2017 Put 1.500 0.535 0.535 0.000   0 0.505
AWCQA8 21/12/2017 Call 1.600 0.080 0.080 0.000   500 0.095
AWCQB8 21/12/2017 Put 1.600 0.615 0.615 0.000   0 0.580
AWCQU8 21/12/2017 Call 1.700 0.065 0.065 0.000   0 0.080
AWCQV8 21/12/2017 Put 1.700 0.695 0.695 0.000   0 0.660
AWCQC8 21/12/2017 Call 1.800 0.055 0.055 0.000   0 0.065
AWCQD8 21/12/2017 Put 1.800 0.780 0.780 0.000   0 0.745
AWCQW8 21/12/2017 Call 1.900 0.045 0.045 0.000   0 0.055
AWCQX8 21/12/2017 Put 1.900 0.865 0.865 0.000   0 0.830
AWCQ68 21/12/2017 Call 2.000 0.035 0.035 0.000   0 0.045
AWCQ78 21/12/2017 Put 2.000 0.955 0.955 0.000   0 0.915
AWCQQ8 21/12/2017 Call 2.200 0.025 0.025 0.000   0 0.030
AWCQR8 21/12/2017 Put 2.200 1.135 1.135 0.000   0 1.095
AWCR68 21/12/2017 Call 2.400 0.015 0.015 0.000   0 0.020
AWCR78 21/12/2017 Put 2.400 1.320 1.320 0.000   0 1.275
AWCSG8 21/12/2017 Call 2.600 0.010 0.010 0.000   0 0.015
AWCSH8 21/12/2017 Put 2.600 1.505 1.505 0.000   0 1.465
AWCT78 21/12/2017 Call 2.800 0.007 0.007 0.000   0 0.008
AWCT88 21/12/2017 Put 2.800 1.695 1.695 0.000   0 1.655
AWCWL9 28/06/2018 Call 0.600 0.520 0.520 0.000   0 0.560
AWCWM9 28/06/2018 Put 0.600 0.040 0.040 0.000   0 0.035
AWCQT9 28/06/2018 Call 0.700 0.425 0.425 0.000   0 0.465
AWCQU9 28/06/2018 Put 0.700 0.070 0.070 0.000   0 0.060
AWCMT9 28/06/2018 Call 0.800 0.345 0.345 0.000   0 0.385
AWCMU9 28/06/2018 Put 0.800 0.110 0.110 0.000   0 0.095
AWCKF9 28/06/2018 Call 0.900 0.285 0.285 0.000   0 0.320
AWCKG9 28/06/2018 Put 0.900 0.155 0.155 0.000   0 0.140
AWCGW9 28/06/2018 Call 1.000 0.235 0.235 0.000   0 0.270
AWCGX9 28/06/2018 Put 1.000 0.210 0.210 0.000   200 0.190
AWCG69 28/06/2018 Call 1.100 0.195 0.195 0.000   0 0.225
AWCG79 28/06/2018 Put 1.100 0.270 0.270 0.000   0 0.245
AWCF39 28/06/2018 Call 1.200 0.160 0.160 0.000   0 0.190
AWCF49 28/06/2018 Put 1.200 0.335 0.335 0.000   0 0.305
AWCFK9 28/06/2018 Call 1.300 0.130 0.130 0.000   0 0.155
AWCFL9 28/06/2018 Put 1.300 0.405 0.405 0.000   0 0.375
AWCF79 28/06/2018 Call 1.400 0.110 0.110 0.000   0 0.135
AWCF89 28/06/2018 Put 1.400 0.480 0.480 0.000   0 0.445
AWCFI9 28/06/2018 Call 1.500 0.090 0.090 0.000   0 0.110
AWCFJ9 28/06/2018 Put 1.500 0.560 0.560 0.000   0 0.520
AWCF59 28/06/2018 Call 1.600 0.075 0.075 0.000   0 0.095
AWCF69 28/06/2018 Put 1.600 0.640 0.640 0.000   0 0.600
AWCF99 28/06/2018 Call 1.700 0.065 0.065 0.000   0 0.080
AWCFF9 28/06/2018 Put 1.700 0.720 0.720 0.000   0 0.680
AWCEY9 28/06/2018 Call 1.800 0.055 0.055 0.000   0 0.065
AWCF29 28/06/2018 Put 1.800 0.805 0.805 0.000   0 0.765
AWCFG9 28/06/2018 Call 1.900 0.045 0.045 0.000   0 0.055
AWCFH9 28/06/2018 Put 1.900 0.895 0.895 0.000   0 0.850
AWCEW9 28/06/2018 Call 2.000 0.040 0.040 0.000   0 0.050
AWCEX9 28/06/2018 Put 2.000 0.980 0.980 0.000   0 0.935
AWCWN9 20/12/2018 Call 0.600 0.520 0.520 0.000   0 0.560
AWCWO9 20/12/2018 Put 0.600 0.060 0.060 0.000   0 0.055
AWCVX9 20/12/2018 Call 0.700 0.425 0.425 0.000   0 0.465
AWCVY9 20/12/2018 Put 0.700 0.095 0.095 0.000   0 0.085
AWCVL9 20/12/2018 Call 0.800 0.350 0.350 0.000   0 0.390
AWCVM9 20/12/2018 Put 0.800 0.140 0.140 0.000   0 0.125
AWCW29 20/12/2018 Call 0.900 0.290 0.290 0.000   0 0.330
AWCW39 20/12/2018 Put 0.900 0.190 0.190 0.000   0 0.175
AWCVN9 20/12/2018 Call 1.000 0.245 0.245 0.000   0 0.280
AWCVO9 20/12/2018 Put 1.000 0.250 0.250 0.000   0 0.230
AWCVT9 20/12/2018 Call 1.100 0.205 0.205 0.000   0 0.240
AWCVU9 20/12/2018 Put 1.100 0.310 0.310 0.000   0 0.290
AWCVP9 20/12/2018 Call 1.200 0.175 0.175 0.000   0 0.205
AWCVQ9 20/12/2018 Put 1.200 0.380 0.380 0.000   0 0.350
AWCVV9 20/12/2018 Call 1.300 0.150 0.150 0.000   0 0.175
AWCVW9 20/12/2018 Put 1.300 0.450 0.450 0.000   0 0.420
AWCVR9 20/12/2018 Call 1.400 0.125 0.125 0.000   0 0.150
AWCVS9 20/12/2018 Put 1.400 0.525 0.525 0.000   0 0.490
AWCVZ9 20/12/2018 Call 1.500 0.110 0.110 0.000   0 0.130
AWCW19 20/12/2018 Put 1.500 0.600 0.600 0.000   0 0.565
AWCWT9 20/12/2018 Call 1.600 0.095 0.095 0.000   0 0.115
AWCWU9 20/12/2018 Put 1.600 0.680 0.680 0.000   0 0.645

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.