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 1.215 Down -0.030 1.210 1.220 1.230 1.245 1.200 12,868,421 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AWCK58 24/09/2015 Call 0.010 1.145 1.265 0.000   200 1.235
AWCGK7 24/09/2015 Call 0.700 0.525 0.525 0.000   0 0.545
AWCGL7 24/09/2015 Put 0.700 0.000 0.015 0.000   0 0.000
AWCG27 24/09/2015 Call 0.800 0.430 0.430 0.000   0 0.450
AWCG37 24/09/2015 Put 0.800 0.000 0.015 0.000   0 0.000
AWCFV7 24/09/2015 Call 0.900 0.335 0.335 0.000   0 0.350
AWCFW7 24/09/2015 Put 0.900 0.000 0.020 0.000   0 0.001
AWCKJ9 24/09/2015 Call 0.950 0.285 0.285 0.000   0 0.305
AWCKK9 24/09/2015 Put 0.950 0.000 0.020 0.000   0 0.002
AWCG67 24/09/2015 Call 1.000 0.240 0.240 0.000   0 0.260
AWCG77 24/09/2015 Put 1.000 0.003 0.025 0.000   0 0.006
AWCJA9 24/09/2015 Call 1.050 0.155 0.215 0.000   0 0.215
AWCJB9 24/09/2015 Put 1.050 0.008 0.035 0.000   0 0.010
AWCFX7 24/09/2015 Call 1.100 0.115 0.170 0.000   0 0.170
AWCFY7 24/09/2015 Put 1.100 0.020 0.045 0.000   0 0.020
AWCFR9 24/09/2015 Call 1.150 0.085 0.135 0.000   0 0.130
AWCFS9 24/09/2015 Put 1.150 0.030 0.050 0.000   250 0.030
AWCG47 24/09/2015 Call 1.200 0.060 0.090 0.000   0 0.095
AWCG57 24/09/2015 Put 1.200 0.050 0.070 0.000   115 0.050
AWCKS8 24/09/2015 Call 1.250 0.040 0.060 0.000   0 0.065
AWCKT8 24/09/2015 Put 1.250 0.070 0.095 0.000   0 0.070
AWCL19 24/09/2015 Call 1.260 0.035 0.070 0.000   0 0.060
AWCKZ9 24/09/2015 Put 1.260 0.075 0.110 0.000   0 0.075
AWCFT7 24/09/2015 Call 1.300 0.020 0.045 0.000   1,500 0.045
AWCFU7 24/09/2015 Put 1.300 0.095 0.135 0.000   9,099 0.100
AWCL29 24/09/2015 Call 1.310 0.015 0.045 0.000   2,060 0.040
AWCL39 24/09/2015 Put 1.310 0.105 0.140 0.000   0 0.105
AWCKQ8 24/09/2015 Call 1.350 0.007 0.035 0.000   1,100 0.025
AWCKR8 24/09/2015 Put 1.350 0.135 0.170 0.000   1,700 0.130
AWCL59 24/09/2015 Call 1.360 0.005 0.035 0.000   0 0.025
AWCL49 24/09/2015 Put 1.360 0.140 0.180 0.000   0 0.140
AWCG87 24/09/2015 Call 1.400 0.000 0.030 0.000   2,313 0.015
AWCG97 24/09/2015 Put 1.400 0.175 0.215 0.000   4,000 0.170
AWCL69 24/09/2015 Call 1.410 0.000 0.030 0.000   50 0.015
AWCL79 24/09/2015 Put 1.410 0.185 0.220 0.000   750 0.180
AWCKE8 24/09/2015 Call 1.450 0.000 0.025 0.000   2,000 0.008
AWCKF8 24/09/2015 Put 1.450 0.200 0.280 0.000   0 0.215
AWCI27 24/09/2015 Call 1.500 0.000 0.020 0.000   1,785 0.004
AWCI37 24/09/2015 Put 1.500 0.275 0.305 0.000   6,000 0.260
AWCK88 24/09/2015 Call 1.550 0.000 0.020 0.000   2,675 0.002
AWCK98 24/09/2015 Put 1.550 0.295 0.375 0.000   3,716 0.310
AWCMZ7 24/09/2015 Call 1.600 0.000 0.015 0.000   149 0.001
AWCN17 24/09/2015 Put 1.600 0.345 0.425 0.000   14,444 0.355
AWCB69 24/09/2015 Call 1.610 0.000 0.015 0.000   1,100 0.001
AWCB79 24/09/2015 Put 1.610 0.355 0.435 0.000   600 0.365
AWCKG8 24/09/2015 Call 1.650 0.000 0.015 0.000   200 0.000
AWCKH8 24/09/2015 Put 1.650 0.385 0.485 0.000   66 0.405
AWCBL9 24/09/2015 Call 1.660 0.000 0.015 0.000   0 0.000
AWCBM9 24/09/2015 Put 1.660 0.395 0.495 0.000   624 0.415
AWCPX7 24/09/2015 Call 1.700 0.000 0.015 0.000   100 0.000
AWCPY7 24/09/2015 Put 1.700 0.435 0.535 0.000   0 0.455
AWCBP9 24/09/2015 Call 1.710 0.000 0.015 0.000   400 0.000
AWCBO9 24/09/2015 Put 1.710 0.445 0.545 0.000   0 0.465
AWCKC8 24/09/2015 Call 1.750 0.000 0.015 0.000   0 0.000
AWCKD8 24/09/2015 Put 1.750 0.485 0.585 0.000   1,000 0.505
AWCBQ9 24/09/2015 Call 1.760 0.000 0.050 0.000   400 0.000
AWCBR9 24/09/2015 Put 1.760 0.495 0.595 0.000   200 0.515
AWCUU7 24/09/2015 Call 1.800 0.000 0.050 0.000   300 0.000
AWCUV7 24/09/2015 Put 1.800 0.535 0.635 0.000   300 0.555
AWCBT9 24/09/2015 Call 1.810 0.000 0.000 0.000   380 0.000
AWCBS9 24/09/2015 Put 1.810 0.585 0.585 0.000   0 0.565
AWCKI8 24/09/2015 Call 1.850 0.000 0.000 0.000   1,370 0.000
AWCKJ8 24/09/2015 Put 1.850 0.625 0.625 0.000   0 0.605
AWCY17 24/09/2015 Call 1.900 0.000 0.000 0.000   150 0.000
AWCY27 24/09/2015 Put 1.900 0.675 0.675 0.000   0 0.660
AWCKA8 24/09/2015 Call 1.950 0.000 0.000 0.000   1,000 0.000
AWCKB8 24/09/2015 Put 1.950 0.725 0.725 0.000   0 0.710
AWCB89 24/09/2015 Call 1.960 0.000 0.000 0.000   425 0.000
AWCB99 24/09/2015 Put 1.960 0.735 0.735 0.000   0 0.715
AWCCT8 24/09/2015 Call 2.000 0.000 0.000 0.000   2,370 0.000
AWCCU8 24/09/2015 Put 2.000 0.775 0.775 0.000   0 0.760
AWCWQ8 24/09/2015 Call 2.010 0.000 0.000 0.000   0 0.000
AWCWR8 24/09/2015 Put 2.010 0.785 0.785 0.000   50 0.765
AWCK68 24/09/2015 Call 2.100 0.000 0.000 0.000   894 0.000
AWCK78 24/09/2015 Put 2.100 0.875 0.875 0.000   0 0.860
AWCWT8 24/09/2015 Call 2.110 0.000 0.000 0.000   0 0.000
AWCWS8 24/09/2015 Put 2.110 0.885 0.885 0.000   1,000 0.865
AWCIH8 24/09/2015 Call 2.200 0.000 0.000 0.000   370 0.000
AWCII8 24/09/2015 Put 2.200 0.975 0.975 0.000   0 0.955
AWCWU8 24/09/2015 Call 2.210 0.000 0.000 0.000   0 0.000
AWCWV8 24/09/2015 Put 2.210 0.985 0.985 0.000   0 0.965
AWCMI8 24/09/2015 Call 2.300 0.000 0.000 0.000   0 0.000
AWCMJ8 24/09/2015 Put 2.300 1.075 1.075 0.000   0 1.055
AWCJQ8 24/09/2015 Call 2.400 0.000 0.000 0.000   0 0.000
AWCJR8 24/09/2015 Put 2.400 1.175 1.175 0.000   0 1.155
AWCDQ9 24/09/2015 Call 2.410 0.000 0.000 0.000   0 0.000
AWCDR9 24/09/2015 Put 2.410 1.185 1.185 0.000   0 1.165
AWCS48 24/09/2015 Call 2.500 0.000 0.000 0.000   0 0.000
AWCS58 24/09/2015 Put 2.500 1.275 1.275 0.000   0 1.255
AWCSU8 24/09/2015 Call 2.600 0.000 0.000 0.000   0 0.000
AWCSV8 24/09/2015 Put 2.600 1.375 1.375 0.000   0 1.355
AWCUH8 24/09/2015 Call 2.700 0.000 0.000 0.000   0 0.000
AWCUI8 24/09/2015 Put 2.700 1.475 1.475 0.000   0 1.455
AWCUX8 24/09/2015 Call 2.800 0.000 0.000 0.000   0 0.000
AWCUY8 24/09/2015 Put 2.800 1.575 1.575 0.000   0 1.555
AWCZP8 29/10/2015 Call 0.010 1.220 1.220 0.000   0 1.240
AWCLA9 29/10/2015 Call 0.900 0.340 0.340 0.000   0 0.360
AWCLB9 29/10/2015 Put 0.900 0.005 0.035 0.000   0 0.008
AWCKL9 29/10/2015 Call 0.950 0.295 0.295 0.000   0 0.315
AWCKM9 29/10/2015 Put 0.950 0.010 0.040 0.000   0 0.015
AWCJQ9 29/10/2015 Call 1.000 0.255 0.255 0.000   0 0.270
AWCJR9 29/10/2015 Put 1.000 0.020 0.045 0.000   0 0.020
AWCJC9 29/10/2015 Call 1.050 0.180 0.240 0.000   0 0.230
AWCJD9 29/10/2015 Put 1.050 0.030 0.050 0.000   0 0.030
AWCGO9 29/10/2015 Call 1.100 0.150 0.180 0.000   0 0.195
AWCGP9 29/10/2015 Put 1.100 0.045 0.070 0.000   0 0.045
AWCFT9 29/10/2015 Call 1.150 0.125 0.150 0.000   0 0.160
AWCFU9 29/10/2015 Put 1.150 0.060 0.080 0.000   0 0.065
AWCZY8 29/10/2015 Call 1.200 0.095 0.125 0.000   968 0.130
AWCB19 29/10/2015 Put 1.200 0.085 0.105 0.000   0 0.085
AWCZN8 29/10/2015 Call 1.250 0.075 0.100 0.000   0 0.100
AWCZO8 29/10/2015 Put 1.250 0.110 0.130 0.000   3,000 0.105
AWCZ18 29/10/2015 Call 1.300 0.050 0.080 0.000   0 0.080
AWCZ28 29/10/2015 Put 1.300 0.140 0.160 0.000   3,874 0.135
AWCZ78 29/10/2015 Call 1.350 0.035 0.060 0.000   0 0.060
AWCZ88 29/10/2015 Put 1.350 0.170 0.195 0.000   0 0.165
AWCZB8 29/10/2015 Call 1.400 0.025 0.045 0.000   1,170 0.045
AWCZC8 29/10/2015 Put 1.400 0.190 0.235 0.000   270 0.200
AWCZH8 29/10/2015 Call 1.450 0.010 0.045 0.000   0 0.035
AWCZI8 29/10/2015 Put 1.450 0.215 0.295 0.000   0 0.235
AWCYT8 29/10/2015 Call 1.500 0.006 0.025 0.000   300 0.025
AWCYU8 29/10/2015 Put 1.500 0.260 0.340 0.000   0 0.275
AWCZ98 29/10/2015 Call 1.550 0.002 0.030 0.000   4,000 0.020
AWCZA8 29/10/2015 Put 1.550 0.305 0.385 0.000   470 0.320
AWCZD8 29/10/2015 Call 1.600 0.000 0.030 0.000   220 0.015
AWCZE8 29/10/2015 Put 1.600 0.350 0.430 0.000   0 0.365
AWCZJ8 29/10/2015 Call 1.650 0.000 0.025 0.000   800 0.010
AWCZK8 29/10/2015 Put 1.650 0.390 0.490 0.000   0 0.410
AWCYX8 29/10/2015 Call 1.700 0.000 0.025 0.000   300 0.009
AWCYZ8 29/10/2015 Put 1.700 0.440 0.540 0.000   0 0.460
AWCZ58 29/10/2015 Call 1.750 0.000 0.020 0.000   500 0.007
AWCZ68 29/10/2015 Put 1.750 0.485 0.585 0.000   0 0.510
AWCZF8 29/10/2015 Call 1.800 0.000 0.020 0.000   0 0.005
AWCZG8 29/10/2015 Put 1.800 0.535 0.635 0.000   0 0.560
AWCZL8 29/10/2015 Call 1.850 0.000 0.020 0.000   0 0.004
AWCZM8 29/10/2015 Put 1.850 0.630 0.630 0.000   0 0.610
AWCYV8 29/10/2015 Call 1.900 0.000 0.020 0.000   0 0.003
AWCYW8 29/10/2015 Put 1.900 0.680 0.680 0.000   0 0.660
AWCZ38 29/10/2015 Call 1.950 0.000 0.020 0.000   0 0.002
AWCZ48 29/10/2015 Put 1.950 0.730 0.730 0.000   0 0.710
AWCZQ8 29/10/2015 Call 2.000 0.001 0.001 0.000   0 0.002
AWCZR8 29/10/2015 Put 2.000 0.780 0.780 0.000   0 0.760
AWCBF9 29/10/2015 Call 2.100 0.001 0.001 0.000   0 0.001
AWCBG9 29/10/2015 Put 2.100 0.875 0.875 0.000   0 0.860
AWCBJ9 29/10/2015 Call 2.200 0.000 0.000 0.000   0 0.001
AWCBK9 29/10/2015 Put 2.200 0.975 0.975 0.000   0 0.955
AWCCZ9 29/10/2015 Call 2.300 0.000 0.000 0.000   0 0.000
AWCD19 29/10/2015 Put 2.300 1.075 1.075 0.000   0 1.055
AWCDT9 29/10/2015 Call 2.410 0.000 0.000 0.000   0 0.000
AWCDS9 29/10/2015 Put 2.410 1.180 1.180 0.000   605 1.160
AWCCW9 26/11/2015 Call 0.010 1.220 1.220 0.000   0 1.240
AWCLC9 26/11/2015 Call 0.900 0.345 0.345 0.000   0 0.365
AWCLD9 26/11/2015 Put 0.900 0.010 0.050 0.000   0 0.010
AWCKN9 26/11/2015 Call 0.950 0.305 0.305 0.000   0 0.320
AWCKO9 26/11/2015 Put 0.950 0.015 0.050 0.000   0 0.015
AWCJS9 26/11/2015 Call 1.000 0.000 0.000 0.000   0 0.280
AWCJT9 26/11/2015 Put 1.000 0.025 0.045 0.000   0 0.025
AWCJE9 26/11/2015 Call 1.050 0.195 0.255 0.000   0 0.245
AWCJF9 26/11/2015 Put 1.050 0.035 0.060 0.000   150 0.040
AWCGQ9 26/11/2015 Call 1.100 0.160 0.200 0.000   0 0.210
AWCGR9 26/11/2015 Put 1.100 0.055 0.080 0.000   0 0.055
AWCFV9 26/11/2015 Call 1.150 0.140 0.170 0.000   0 0.175
AWCFW9 26/11/2015 Put 1.150 0.070 0.100 0.000   0 0.075
AWCDM9 26/11/2015 Call 1.200 0.110 0.140 0.000   0 0.145
AWCDN9 26/11/2015 Put 1.200 0.095 0.120 0.000   0 0.095
AWCDK9 26/11/2015 Call 1.250 0.090 0.115 0.000   0 0.115
AWCDL9 26/11/2015 Put 1.250 0.125 0.145 0.000   0 0.120
AWCD89 26/11/2015 Call 1.300 0.065 0.095 0.000   0 0.095
AWCD99 26/11/2015 Put 1.300 0.155 0.175 0.000   140 0.145
AWCBU9 26/11/2015 Call 1.350 0.050 0.080 0.070 500 0 0.075
AWCBV9 26/11/2015 Put 1.350 0.185 0.205 0.000   200 0.175
AWCBW9 26/11/2015 Call 1.400 0.035 0.065 0.000   7,000 0.060
AWCBX9 26/11/2015 Put 1.400 0.220 0.255 0.000   400 0.210
AWCBY9 26/11/2015 Call 1.450 0.025 0.050 0.000   0 0.045
AWCBZ9 26/11/2015 Put 1.450 0.225 0.305 0.000   0 0.245
AWCC19 26/11/2015 Call 1.500 0.020 0.045 0.000   0 0.035
AWCC29 26/11/2015 Put 1.500 0.290 0.330 0.000   120 0.285
AWCLH9 26/11/2015 Call 1.510 0.006 0.050 0.000   0 0.035
AWCLG9 26/11/2015 Put 1.510 0.275 0.355 0.000   1,500 0.295
AWCC39 26/11/2015 Call 1.550 0.005 0.045 0.000   0 0.025
AWCC49 26/11/2015 Put 1.550 0.315 0.395 0.000   0 0.330
AWCC59 26/11/2015 Call 1.600 0.002 0.040 0.000   0 0.020
AWCC69 26/11/2015 Put 1.600 0.390 0.390 0.000   0 0.375
AWCC79 26/11/2015 Call 1.650 0.000 0.040 0.000   0 0.015
AWCC89 26/11/2015 Put 1.650 0.435 0.435 0.000   75 0.420
AWCC99 26/11/2015 Call 1.700 0.000 0.035 0.000   0 0.010
AWCCF9 26/11/2015 Put 1.700 0.485 0.485 0.000   0 0.465
AWCCG9 26/11/2015 Call 1.750 0.007 0.007 0.000   0 0.008
AWCCJ9 26/11/2015 Put 1.750 0.530 0.530 0.000   0 0.515
AWCCK9 26/11/2015 Call 1.800 0.005 0.005 0.000   0 0.006
AWCCL9 26/11/2015 Put 1.800 0.580 0.580 0.000   0 0.560
AWCCM9 26/11/2015 Call 1.850 0.004 0.004 0.000   0 0.005
AWCCN9 26/11/2015 Put 1.850 0.630 0.630 0.000   0 0.610
AWCCO9 26/11/2015 Call 1.900 0.003 0.003 0.000   0 0.003
AWCCP9 26/11/2015 Put 1.900 0.680 0.680 0.000   0 0.660
AWCCQ9 26/11/2015 Call 1.950 0.002 0.002 0.000   0 0.003
AWCCR9 26/11/2015 Put 1.950 0.730 0.730 0.000   0 0.710
AWCCS9 26/11/2015 Call 2.000 0.001 0.001 0.000   0 0.002
AWCCT9 26/11/2015 Put 2.000 0.780 0.780 0.000   0 0.760
AWCCU9 26/11/2015 Call 2.100 0.001 0.001 0.000   0 0.001
AWCCV9 26/11/2015 Put 2.100 0.875 0.875 0.000   0 0.860
AWCCX9 26/11/2015 Call 2.200 0.000 0.000 0.000   0 0.001
AWCCY9 26/11/2015 Put 2.200 0.975 0.975 0.000   0 0.955
AWCD29 26/11/2015 Call 2.300 0.000 0.000 0.000   0 0.000
AWCD39 26/11/2015 Put 2.300 1.075 1.075 0.000   0 1.055
AWCR18 17/12/2015 Call 0.010 1.150 1.270 0.000   3,800 1.245
AWCKC9 17/12/2015 Call 0.700 0.535 0.535 0.000   0 0.555
AWCKD9 17/12/2015 Put 0.700 0.001 0.001 0.000   0 0.001
AWCJV9 17/12/2015 Call 0.800 0.445 0.445 0.000   0 0.465
AWCJW9 17/12/2015 Put 0.800 0.005 0.005 0.000   0 0.005
AWCK49 17/12/2015 Call 0.900 0.355 0.355 0.000   0 0.375
AWCK59 17/12/2015 Put 0.900 0.015 0.015 0.000   0 0.015
AWCKP9 17/12/2015 Call 0.950 0.315 0.315 0.000   0 0.335
AWCKQ9 17/12/2015 Put 0.950 0.015 0.045 0.000   0 0.020
AWCJZ9 17/12/2015 Call 1.000 0.275 0.275 0.000   0 0.295
AWCK19 17/12/2015 Put 1.000 0.025 0.050 0.000   0 0.030
AWCJG9 17/12/2015 Call 1.050 0.240 0.240 0.000   0 0.255
AWCJH9 17/12/2015 Put 1.050 0.040 0.065 0.000   0 0.045
AWCK69 17/12/2015 Call 1.100 0.170 0.205 0.000   0 0.220
AWCK79 17/12/2015 Put 1.100 0.060 0.085 0.000   1,186 0.060
AWCFX9 17/12/2015 Call 1.150 0.150 0.180 0.000   0 0.185
AWCFY9 17/12/2015 Put 1.150 0.080 0.110 0.000   0 0.080
AWCJX9 17/12/2015 Call 1.200 0.125 0.145 0.000   0 0.155
AWCJY9 17/12/2015 Put 1.200 0.100 0.135 0.000   120 0.100
AWCG99 17/12/2015 Call 1.210 0.110 0.160 0.000   0 0.150
AWCG89 17/12/2015 Put 1.210 0.095 0.145 0.000   200 0.105
AWCYJ8 17/12/2015 Call 1.250 0.095 0.125 0.000   0 0.125
AWCYK8 17/12/2015 Put 1.250 0.125 0.160 0.000   250 0.125
AWCK89 17/12/2015 Call 1.300 0.075 0.100 0.000   0 0.105
AWCK99 17/12/2015 Put 1.300 0.160 0.185 0.000   0 0.155
AWCQ28 17/12/2015 Call 1.350 0.065 0.090 0.000   0 0.085
AWCQ38 17/12/2015 Put 1.350 0.180 0.220 0.000   0 0.185
AWCKV9 17/12/2015 Call 1.400 0.040 0.075 0.000   0 0.065
AWCKW9 17/12/2015 Put 1.400 0.210 0.260 0.000   100 0.215
AWCPR8 17/12/2015 Call 1.450 0.030 0.055 0.000   210 0.055
AWCPS8 17/12/2015 Put 1.450 0.265 0.265 0.000   50 0.250
AWCLK9 17/12/2015 Call 1.500 0.020 0.045 0.000   3,300 0.040
AWCLL9 17/12/2015 Put 1.500 0.305 0.305 0.000   0 0.290
AWCLJ9 17/12/2015 Call 1.510 0.035 0.035 0.000   0 0.040
AWCLI9 17/12/2015 Put 1.510 0.315 0.315 0.000   0 0.295
AWCPX8 17/12/2015 Call 1.550 0.010 0.045 0.000   0 0.030
AWCPY8 17/12/2015 Put 1.550 0.350 0.350 0.000   1,000 0.330
AWCPL9 17/12/2015 Call 1.600 0.005 0.045 0.000   60 0.025
AWCPM9 17/12/2015 Put 1.600 0.395 0.395 0.000   0 0.375
AWCPT8 17/12/2015 Call 1.650 0.003 0.045 0.000   75 0.020
AWCPU8 17/12/2015 Put 1.650 0.440 0.440 0.000   0 0.420
AWCRK9 17/12/2015 Call 1.700 0.010 0.010 0.000   0 0.015
AWCRL9 17/12/2015 Put 1.700 0.485 0.485 0.000   350 0.465
AWCQ48 17/12/2015 Call 1.750 0.009 0.009 0.000   0 0.010
AWCQ58 17/12/2015 Put 1.750 0.530 0.530 0.000   0 0.515
AWCUW7 17/12/2015 Call 1.800 0.007 0.007 0.000   0 0.008
AWCUX7 17/12/2015 Put 1.800 0.580 0.580 0.000   230 0.560
AWCPV8 17/12/2015 Call 1.850 0.005 0.005 0.000   370 0.006
AWCPW8 17/12/2015 Put 1.850 0.630 0.630 0.000   3,560 0.610
AWCY37 17/12/2015 Call 1.900 0.004 0.004 0.000   510 0.005
AWCY47 17/12/2015 Put 1.900 0.680 0.680 0.000   35 0.660
AWCPZ8 17/12/2015 Call 1.950 0.003 0.003 0.000   0 0.004
AWCQ18 17/12/2015 Put 1.950 0.725 0.725 0.000   0 0.710
AWCCV8 17/12/2015 Call 2.000 0.002 0.002 0.000   2,720 0.003
AWCCW8 17/12/2015 Put 2.000 0.775 0.775 0.000   0 0.760
AWCWW8 17/12/2015 Call 2.010 0.002 0.002 0.000   0 0.003
AWCWX8 17/12/2015 Put 2.010 0.780 0.780 0.000   650 0.760
AWCPP8 17/12/2015 Call 2.100 0.001 0.001 0.000   140 0.002
AWCPQ8 17/12/2015 Put 2.100 0.875 0.875 0.000   0 0.855
AWCWZ8 17/12/2015 Call 2.110 0.001 0.001 0.000   0 0.001
AWCWY8 17/12/2015 Put 2.110 0.880 0.880 0.000   0 0.860
AWCIJ8 17/12/2015 Call 2.200 0.001 0.001 0.000   0 0.001
AWCIK8 17/12/2015 Put 2.200 0.975 0.975 0.000   0 0.955
AWCX18 17/12/2015 Call 2.210 0.001 0.001 0.000   0 0.001
AWCX28 17/12/2015 Put 2.210 0.975 0.975 0.000   0 0.955
AWCR48 17/12/2015 Call 2.300 0.000 0.000 0.000   0 0.000
AWCR58 17/12/2015 Put 2.300 1.075 1.075 0.000   0 1.055
AWCJS8 17/12/2015 Call 2.400 0.000 0.000 0.000   0 0.000
AWCJT8 17/12/2015 Put 2.400 1.175 1.175 0.000   0 1.155
AWCS68 17/12/2015 Call 2.500 0.000 0.000 0.000   0 0.000
AWCS78 17/12/2015 Put 2.500 1.275 1.275 0.000   0 1.255
AWCSW8 17/12/2015 Call 2.600 0.000 0.000 0.000   0 0.000
AWCSX8 17/12/2015 Put 2.600 1.375 1.375 0.000   0 1.355
AWCUJ8 17/12/2015 Call 2.700 0.000 0.000 0.000   0 0.000
AWCUK8 17/12/2015 Put 2.700 1.475 1.475 0.000   0 1.455
AWCUZ8 17/12/2015 Call 2.800 0.000 0.000 0.000   0 0.000
AWCV18 17/12/2015 Put 2.800 1.575 1.575 0.000   0 1.555
AWCRP8 17/12/2015 Call 3.010 0.000 0.000 0.000   0 0.000
AWCRQ8 17/12/2015 Put 3.010 1.765 1.765 0.000   655 1.745
AWCIY9 28/01/2016 Call 0.010 1.225 1.225 0.000   0 1.245
AWCLE9 28/01/2016 Call 0.900 0.365 0.365 0.000   0 0.385
AWCLF9 28/01/2016 Put 0.900 0.020 0.020 0.000   0 0.020
AWCKR9 28/01/2016 Call 0.950 0.325 0.325 0.000   0 0.345
AWCKS9 28/01/2016 Put 0.950 0.030 0.030 0.000   0 0.030
AWCJU9 28/01/2016 Call 1.000 0.000 0.000 0.000   0 0.305
AWCK29 28/01/2016 Put 1.000 0.040 0.040 0.000   0 0.040
AWCJI9 28/01/2016 Call 1.050 0.250 0.250 0.000   0 0.265
AWCJJ9 28/01/2016 Put 1.050 0.055 0.055 0.000   0 0.050
AWCIZ9 28/01/2016 Call 1.100 0.215 0.215 0.000   0 0.230
AWCJ19 28/01/2016 Put 1.100 0.075 0.075 0.000   0 0.070
AWCIS9 28/01/2016 Call 1.150 0.185 0.185 0.000   0 0.200
AWCIT9 28/01/2016 Put 1.150 0.095 0.095 0.000   0 0.090
AWCIK9 28/01/2016 Call 1.200 0.155 0.155 0.000   0 0.170
AWCIL9 28/01/2016 Put 1.200 0.115 0.115 0.000   0 0.110
AWCI59 28/01/2016 Call 1.250 0.130 0.130 0.000   0 0.140
AWCI69 28/01/2016 Put 1.250 0.140 0.140 0.000   0 0.130
AWCI19 28/01/2016 Call 1.300 0.110 0.110 0.000   0 0.120
AWCI29 28/01/2016 Put 1.300 0.170 0.170 0.000   0 0.160
AWCIU9 28/01/2016 Call 1.350 0.090 0.090 0.000   0 0.100
AWCIV9 28/01/2016 Put 1.350 0.200 0.200 0.000   0 0.190
AWCIO9 28/01/2016 Call 1.400 0.075 0.075 0.000   0 0.080
AWCIP9 28/01/2016 Put 1.400 0.235 0.235 0.000   50 0.220
AWCI79 28/01/2016 Call 1.450 0.060 0.060 0.000   0 0.065
AWCI89 28/01/2016 Put 1.450 0.000 0.000 0.000   0 0.255
AWCI39 28/01/2016 Call 1.500 0.045 0.045 0.000   0 0.050
AWCI49 28/01/2016 Put 1.500 0.310 0.310 0.000   0 0.295
AWCIQ9 28/01/2016 Call 1.550 0.035 0.035 0.000   0 0.040
AWCIR9 28/01/2016 Put 1.550 0.355 0.355 0.000   0 0.340
AWCIM9 28/01/2016 Call 1.600 0.030 0.030 0.000   0 0.030
AWCIN9 28/01/2016 Put 1.600 0.395 0.395 0.000   0 0.380
AWCI99 28/01/2016 Call 1.650 0.025 0.025 0.000   0 0.025
AWCIF9 28/01/2016 Put 1.650 0.440 0.440 0.000   0 0.425
AWCGY9 28/01/2016 Call 1.700 0.020 0.020 0.000   0 0.020
AWCGZ9 28/01/2016 Put 1.700 0.485 0.485 0.000   0 0.470
AWCIW9 28/01/2016 Call 1.750 0.015 0.015 0.000   0 0.015
AWCIX9 28/01/2016 Put 1.750 0.535 0.535 0.000   0 0.515
AWCII9 28/01/2016 Call 1.800 0.010 0.010 0.000   0 0.015
AWCIJ9 28/01/2016 Put 1.800 0.580 0.580 0.000   0 0.565
AWCIG9 28/01/2016 Call 1.850 0.009 0.009 0.000   0 0.010
AWCIH9 28/01/2016 Put 1.850 0.630 0.630 0.000   0 0.610
AWCMI9 25/02/2016 Call 0.010 1.230 1.230 0.000   0 1.250
AWCML9 25/02/2016 Call 0.900 0.365 0.365 0.000      
AWCMM9 25/02/2016 Put 0.900 0.025 0.025 0.000      
AWCMG9 25/02/2016 Call 0.950 0.325 0.325 0.000   0 0.345
AWCMH9 25/02/2016 Put 0.950 0.040 0.040 0.000   0 0.035
AWCM29 25/02/2016 Call 1.000 0.290 0.290 0.000   0 0.310
AWCM39 25/02/2016 Put 1.000 0.000 0.000 0.000   0 0.050
AWCLS9 25/02/2016 Call 1.050 0.255 0.255 0.000   0 0.275
AWCLT9 25/02/2016 Put 1.050 0.065 0.065 0.000   0 0.065
AWCLQ9 25/02/2016 Call 1.100 0.225 0.225 0.000   0 0.240
AWCLR9 25/02/2016 Put 1.100 0.085 0.085 0.000   0 0.080
AWCMA9 25/02/2016 Call 1.150 0.195 0.195 0.000   0 0.210
AWCMB9 25/02/2016 Put 1.150 0.105 0.105 0.000   0 0.100
AWCM89 25/02/2016 Call 1.200 0.170 0.170 0.000   0 0.180
AWCM99 25/02/2016 Put 1.200 0.130 0.130 0.000   0 0.120
AWCLZ9 25/02/2016 Call 1.250 0.145 0.145 0.000   0 0.155
AWCM19 25/02/2016 Put 1.250 0.155 0.155 0.000   0 0.145
AWCLM9 25/02/2016 Call 1.300 0.120 0.120 0.000   0 0.130
AWCLN9 25/02/2016 Put 1.300 0.185 0.185 0.000   0 0.175
AWCME9 25/02/2016 Call 1.350 0.100 0.100 0.000   0 0.110
AWCMF9 25/02/2016 Put 1.350 0.215 0.215 0.000   0 0.205
AWCM49 25/02/2016 Call 1.400 0.085 0.085 0.000   0 0.090
AWCM59 25/02/2016 Put 1.400 0.250 0.250 0.000   2,000 0.235
AWCLX9 25/02/2016 Call 1.450 0.070 0.070 0.000   0 0.080
AWCLY9 25/02/2016 Put 1.450 0.285 0.285 0.000   0 0.275
AWCLO9 25/02/2016 Call 1.500 0.060 0.060 0.000   0 0.065
AWCLP9 25/02/2016 Put 1.500 0.325 0.325 0.000   0 0.310
AWCMC9 25/02/2016 Call 1.550 0.050 0.050 0.000   0 0.055
AWCMD9 25/02/2016 Put 1.550 0.360 0.360 0.000   1,000 0.345
AWCM69 25/02/2016 Call 1.600 0.040 0.040 0.000   0 0.045
AWCM79 25/02/2016 Put 1.600 0.400 0.400 0.000   0 0.385
AWCLU9 25/02/2016 Call 1.650 0.035 0.035 0.000   0 0.040
AWCLW9 25/02/2016 Put 1.650 0.445 0.445 0.000   0 0.425
AWCMJ9 25/02/2016 Call 1.700 0.030 0.030 0.000   0 0.035
AWCMK9 25/02/2016 Put 1.700 0.490 0.490 0.000   0 0.470
AWCYC8 23/03/2016 Call 0.010 1.210 1.210 0.000   0 1.230
AWCU77 23/03/2016 Call 0.700 0.545 0.545 0.000   0 0.565
AWCU87 23/03/2016 Put 0.700 0.010 0.010 0.000   0 0.010
AWCTY7 23/03/2016 Call 0.800 0.455 0.455 0.000   0 0.470
AWCTZ7 23/03/2016 Put 0.800 0.025 0.025 0.000   0 0.025
AWCUF7 23/03/2016 Call 0.900 0.370 0.370 0.000   0 0.385
AWCUG7 23/03/2016 Put 0.900 0.045 0.045 0.000   0 0.040
AWCKT9 23/03/2016 Call 0.950 0.330 0.330 0.000   0 0.345
AWCKU9 23/03/2016 Put 0.950 0.055 0.055 0.000   0 0.055
AWCU37 23/03/2016 Call 1.000 0.290 0.290 0.000   0 0.305
AWCU47 23/03/2016 Put 1.000 0.000 0.000 0.000   0 0.065
AWCJK9 23/03/2016 Call 1.050 0.255 0.255 0.000   0 0.270
AWCJL9 23/03/2016 Put 1.050 0.085 0.085 0.000   0 0.080
AWCUD7 23/03/2016 Call 1.100 0.225 0.225 0.000   500 0.235
AWCUE7 23/03/2016 Put 1.100 0.105 0.105 0.000   0 0.100
AWCFZ9 23/03/2016 Call 1.150 0.195 0.195 0.000   0 0.205
AWCG19 23/03/2016 Put 1.150 0.125 0.125 0.000   0 0.115
AWCU57 23/03/2016 Call 1.200 0.165 0.165 0.000   0 0.175
AWCU67 23/03/2016 Put 1.200 0.150 0.150 0.000   500 0.140
AWCYL8 23/03/2016 Call 1.250 0.140 0.140 0.000   0 0.150
AWCYM8 23/03/2016 Put 1.250 0.175 0.175 0.000   0 0.165
AWCUB7 23/03/2016 Call 1.300 0.120 0.120 0.000   0 0.130
AWCUC7 23/03/2016 Put 1.300 0.200 0.200 0.000   150 0.190
AWCY48 23/03/2016 Call 1.350 0.100 0.100 0.000   0 0.110
AWCY58 23/03/2016 Put 1.350 0.235 0.235 0.000   0 0.220
AWCU17 23/03/2016 Call 1.400 0.085 0.085 0.000   0 0.090
AWCU27 23/03/2016 Put 1.400 0.265 0.265 0.000   250 0.255
AWCY88 23/03/2016 Call 1.450 0.070 0.070 0.000   0 0.075
AWCY98 23/03/2016 Put 1.450 0.305 0.305 0.000   0 0.290
AWCU97 23/03/2016 Call 1.500 0.060 0.060 0.000   0 0.065
AWCUA7 23/03/2016 Put 1.500 0.340 0.340 0.000   0 0.325
AWCXW8 23/03/2016 Call 1.550 0.050 0.050 0.000   0 0.050
AWCXY8 23/03/2016 Put 1.550 0.380 0.380 0.000   286 0.365
AWCUK7 23/03/2016 Call 1.600 0.040 0.040 0.000   0 0.045
AWCUL7 23/03/2016 Put 1.600 0.425 0.425 0.000   60 0.410
AWCY68 23/03/2016 Call 1.650 0.030 0.030 0.000   0 0.035
AWCY78 23/03/2016 Put 1.650 0.470 0.470 0.000   0 0.450
AWCUM7 23/03/2016 Call 1.700 0.025 0.025 0.000   700 0.030
AWCUN7 23/03/2016 Put 1.700 0.515 0.515 0.000   0 0.495
AWCD79 23/03/2016 Call 1.710 0.025 0.025 0.000   0 0.030
AWCD69 23/03/2016 Put 1.710 0.520 0.520 0.000   500 0.505
AWCY28 23/03/2016 Call 1.750 0.020 0.020 0.000   0 0.025
AWCY38 23/03/2016 Put 1.750 0.560 0.560 0.000   0 0.540
AWCUY7 23/03/2016 Call 1.800 0.020 0.020 0.000   0 0.020
AWCUZ7 23/03/2016 Put 1.800 0.605 0.605 0.000   0 0.590
AWCYA8 23/03/2016 Call 1.850 0.015 0.015 0.000   0 0.015
AWCYB8 23/03/2016 Put 1.850 0.655 0.655 0.000   0 0.635
AWCY57 23/03/2016 Call 1.900 0.010 0.010 0.000   0 0.015
AWCY67 23/03/2016 Put 1.900 0.700 0.700 0.000   115 0.685
AWCXZ8 23/03/2016 Call 1.950 0.010 0.010 0.000   0 0.010
AWCY18 23/03/2016 Put 1.950 0.750 0.750 0.000   0 0.730
AWCKK8 23/03/2016 Call 2.000 0.008 0.008 0.000   0 0.009
AWCKL8 23/03/2016 Put 2.000 0.795 0.795 0.000   0 0.780
AWCBH9 23/03/2016 Call 2.100 0.005 0.005 0.000   0 0.006
AWCBI9 23/03/2016 Put 2.100 0.895 0.895 0.000   0 0.875
AWCKO8 23/03/2016 Call 2.200 0.004 0.004 0.000   0 0.004
AWCKP8 23/03/2016 Put 2.200 0.990 0.990 0.000   0 0.975
AWCD49 23/03/2016 Call 2.300 0.002 0.002 0.000   0 0.003
AWCD59 23/03/2016 Put 2.300 1.085 1.085 0.000   0 1.070
AWCKM8 23/03/2016 Call 2.400 0.002 0.002 0.000   0 0.002
AWCKN8 23/03/2016 Put 2.400 1.185 1.185 0.000   0 1.165
AWCS88 23/03/2016 Call 2.600 0.001 0.001 0.000   0 0.001
AWCS98 23/03/2016 Put 2.600 1.380 1.380 0.000   0 1.360
AWCSY8 23/03/2016 Call 2.800 0.000 0.000 0.000   0 0.000
AWCSZ8 23/03/2016 Put 2.800 1.575 1.575 0.000   0 1.555
AWCFM9 23/06/2016 Call 0.010 1.215 1.215 0.000   0 1.235
AWCB97 23/06/2016 Call 0.700 0.540 0.540 0.000   0 0.560
AWCBF7 23/06/2016 Put 0.700 0.015 0.015 0.000   0 0.015
AWCZX9 23/06/2016 Call 0.800 0.455 0.455 0.000   0 0.475
AWCZY9 23/06/2016 Put 0.800 0.030 0.030 0.000   0 0.030
AWCB77 23/06/2016 Call 0.900 0.375 0.375 0.000   0 0.395
AWCB87 23/06/2016 Put 0.900 0.055 0.055 0.000   0 0.055
AWCKX9 23/06/2016 Call 0.950 0.340 0.340 0.000   0 0.355
AWCKY9 23/06/2016 Put 0.950 0.070 0.070 0.000   0 0.070
AWCB17 23/06/2016 Call 1.000 0.000 0.000 0.000   0 0.320
AWCB27 23/06/2016 Put 1.000 0.000 0.000 0.000   0 0.085
AWCJM9 23/06/2016 Call 1.050 0.270 0.270 0.000   0 0.285
AWCJN9 23/06/2016 Put 1.050 0.105 0.105 0.000   0 0.100
AWCB57 23/06/2016 Call 1.100 0.240 0.240 0.000   0 0.255
AWCB67 23/06/2016 Put 1.100 0.125 0.125 0.000   0 0.120
AWCG29 23/06/2016 Call 1.150 0.215 0.215 0.000   0 0.225
AWCG39 23/06/2016 Put 1.150 0.145 0.145 0.000   0 0.140
AWCZR9 23/06/2016 Call 1.200 0.185 0.185 0.000   0 0.200
AWCZS9 23/06/2016 Put 1.200 0.170 0.170 0.000   0 0.160
AWCDW9 23/06/2016 Call 1.250 0.165 0.165 0.000   0 0.175
AWCDX9 23/06/2016 Put 1.250 0.195 0.195 0.000   0 0.185
AWCB37 23/06/2016 Call 1.300 0.140 0.140 0.000   0 0.150
AWCB47 23/06/2016 Put 1.300 0.220 0.220 0.000   0 0.210
AWCE59 23/06/2016 Call 1.350 0.125 0.125 0.000   0 0.130
AWCE69 23/06/2016 Put 1.350 0.255 0.255 0.000   0 0.240
AWCZT9 23/06/2016 Call 1.400 0.105 0.105 0.000   0 0.115
AWCZU9 23/06/2016 Put 1.400 0.285 0.285 0.000   380 0.275
AWCE19 23/06/2016 Call 1.450 0.090 0.090 0.000   0 0.100
AWCE29 23/06/2016 Put 1.450 0.320 0.320 0.000   0 0.310
AWCBH7 23/06/2016 Call 1.500 0.080 0.080 0.000   100 0.085
AWCBI7 23/06/2016 Put 1.500 0.355 0.355 0.000   0 0.345
AWCE39 23/06/2016 Call 1.550 0.070 0.070 0.000   0 0.075
AWCE49 23/06/2016 Put 1.550 0.395 0.395 0.000   0 0.380
AWCN27 23/06/2016 Call 1.600 0.035 0.085 0.000   1,400 0.065
AWCN37 23/06/2016 Put 1.600 0.435 0.435 0.000   0 0.420
AWCDY9 23/06/2016 Call 1.650 0.050 0.050 0.000   0 0.055
AWCDZ9 23/06/2016 Put 1.650 0.475 0.475 0.000   0 0.460
AWCPZ7 23/06/2016 Call 1.700 0.020 0.070 0.000   400 0.045
AWCQ17 23/06/2016 Put 1.700 0.520 0.520 0.000   0 0.500
AWCE79 23/06/2016 Call 1.750 0.035 0.035 0.000   0 0.040
AWCE89 23/06/2016 Put 1.750 0.560 0.560 0.000   0 0.545
AWCV17 23/06/2016 Call 1.800 0.010 0.060 0.000   0 0.035
AWCV27 23/06/2016 Put 1.800 0.605 0.605 0.000   0 0.590
AWCDU9 23/06/2016 Call 1.850 0.025 0.025 0.000   0 0.030
AWCDV9 23/06/2016 Put 1.850 0.650 0.650 0.000   0 0.635
AWCY77 23/06/2016 Call 1.900 0.025 0.025 0.000   1,000 0.025
AWCY87 23/06/2016 Put 1.900 0.695 0.695 0.000   0 0.680
AWCCX8 23/06/2016 Call 2.000 0.015 0.015 0.000   0 0.020
AWCCY8 23/06/2016 Put 2.000 0.790 0.790 0.000   0 0.770
AWCIL8 23/06/2016 Call 2.200 0.009 0.009 0.000   0 0.010
AWCIM8 23/06/2016 Put 2.200 0.985 0.985 0.000   0 0.960
AWCJU8 23/06/2016 Call 2.400 0.005 0.005 0.000   0 0.006
AWCJV8 23/06/2016 Put 2.400 1.180 1.180 0.000   0 1.160
AWCSA8 23/06/2016 Call 2.600 0.003 0.003 0.000   0 0.003
AWCSB8 23/06/2016 Put 2.600 1.375 1.375 0.000   0 1.355
AWCT18 23/06/2016 Call 2.800 0.001 0.001 0.000   0 0.002
AWCT28 23/06/2016 Put 2.800 1.575 1.575 0.000   0 1.555
AWCMN9 29/09/2016 Call 0.800 0.465 0.465 0.000      
AWCMO9 29/09/2016 Put 0.800 0.050 0.050 0.000      
AWCK39 29/09/2016 Call 0.900 0.390 0.390 0.000   0 0.405
AWCKA9 29/09/2016 Put 0.900 0.080 0.080 0.000   0 0.075
AWCGS9 29/09/2016 Call 1.000 0.000 0.000 0.000   0 0.335
AWCGT9 29/09/2016 Put 1.000 0.000 0.000 0.000   0 0.110
AWCG49 29/09/2016 Call 1.100 0.260 0.260 0.000   0 0.270
AWCG59 29/09/2016 Put 1.100 0.155 0.155 0.000   0 0.150
AWCEG9 29/09/2016 Call 1.200 0.205 0.205 0.000   0 0.215
AWCEH9 29/09/2016 Put 1.200 0.205 0.205 0.000   0 0.195
AWCEQ9 29/09/2016 Call 1.300 0.165 0.165 0.000   0 0.175
AWCER9 29/09/2016 Put 1.300 0.260 0.260 0.000   0 0.250
AWCEI9 29/09/2016 Call 1.400 0.130 0.130 0.000   0 0.135
AWCEJ9 29/09/2016 Put 1.400 0.325 0.325 0.000   0 0.310
AWCES9 29/09/2016 Call 1.500 0.100 0.100 0.000   0 0.110
AWCET9 29/09/2016 Put 1.500 0.395 0.395 0.000   0 0.380
AWCE99 29/09/2016 Call 1.600 0.080 0.080 0.000   0 0.085
AWCEF9 29/09/2016 Put 1.600 0.470 0.470 0.000   0 0.460
AWCEU9 29/09/2016 Call 1.700 0.065 0.065 0.000   0 0.070
AWCEV9 29/09/2016 Put 1.700 0.555 0.555 0.000   1,500 0.540
AWCEK9 29/09/2016 Call 1.800 0.050 0.050 0.000   0 0.055
AWCEL9 29/09/2016 Put 1.800 0.635 0.635 0.000   0 0.620
AWCEO9 29/09/2016 Call 1.900 0.040 0.040 0.000   0 0.045
AWCEP9 29/09/2016 Put 1.900 0.725 0.725 0.000   0 0.710
AWCEM9 29/09/2016 Call 2.000 0.030 0.030 0.000   0 0.035
AWCEN9 29/09/2016 Put 2.000 0.815 0.815 0.000   0 0.800
AWCLZ7 22/12/2016 Call 0.700 0.550 0.550 0.000   0 0.570
AWCM17 22/12/2016 Put 0.700 0.035 0.035 0.000   0 0.030
AWCLU7 22/12/2016 Call 0.800 0.470 0.470 0.000   0 0.485
AWCLW7 22/12/2016 Put 0.800 0.060 0.060 0.000   0 0.055
AWCM27 22/12/2016 Call 0.900 0.395 0.395 0.000   0 0.410
AWCM37 22/12/2016 Put 0.900 0.090 0.090 0.000   0 0.085
AWCLX7 22/12/2016 Call 1.000 0.325 0.325 0.000   0 0.340
AWCLY7 22/12/2016 Put 1.000 0.000 0.000 0.000   0 0.125
AWCLS7 22/12/2016 Call 1.100 0.270 0.270 0.000   217 0.280
AWCLT7 22/12/2016 Put 1.100 0.170 0.170 0.000   217 0.165
AWCM47 22/12/2016 Call 1.200 0.220 0.220 0.000   0 0.230
AWCM57 22/12/2016 Put 1.200 0.220 0.220 0.000   0 0.210
AWCLQ7 22/12/2016 Call 1.300 0.175 0.175 0.000   1,160 0.185
AWCLR7 22/12/2016 Put 1.300 0.280 0.280 0.000   1,750 0.265
AWCM67 22/12/2016 Call 1.400 0.100 0.160 0.000   0 0.150
AWCM77 22/12/2016 Put 1.400 0.340 0.340 0.000   3,500 0.330
AWCM97 22/12/2016 Call 1.500 0.080 0.130 0.000   1,350 0.120
AWCMA7 22/12/2016 Put 1.500 0.410 0.410 0.000   0 0.400
AWCN47 22/12/2016 Call 1.600 0.095 0.095 0.000   0 0.100
AWCN57 22/12/2016 Put 1.600 0.485 0.485 0.000   0 0.470
AWCQ27 22/12/2016 Call 1.700 0.075 0.075 0.000   0 0.080
AWCQ37 22/12/2016 Put 1.700 0.565 0.565 0.000   0 0.550
AWCV37 22/12/2016 Call 1.800 0.060 0.060 0.000   0 0.065
AWCV47 22/12/2016 Put 1.800 0.650 0.650 0.000   0 0.635
AWCY97 22/12/2016 Call 1.900 0.050 0.050 0.000   0 0.055
AWCYA7 22/12/2016 Put 1.900 0.735 0.735 0.000   0 0.715
AWCCZ8 22/12/2016 Call 2.000 0.040 0.040 0.000   6 0.045
AWCD18 22/12/2016 Put 2.000 0.820 0.820 0.000   0 0.805
AWCIN8 22/12/2016 Call 2.200 0.025 0.025 0.000   0 0.030
AWCIO8 22/12/2016 Put 2.200 1.000 1.000 0.000   0 0.985
AWCJW8 22/12/2016 Call 2.400 0.020 0.020 0.000   0 0.020
AWCJX8 22/12/2016 Put 2.400 1.190 1.190 0.000   0 1.170
AWCSC8 22/12/2016 Call 2.600 0.010 0.010 0.000   0 0.015
AWCSD8 22/12/2016 Put 2.600 1.380 1.380 0.000   0 1.360
AWCT38 22/12/2016 Call 2.800 0.008 0.008 0.000   0 0.009
AWCT48 22/12/2016 Put 2.800 1.575 1.575 0.000   0 1.555
AWCMP9 29/06/2017 Call 0.800 0.450 0.450 0.000      
AWCMQ9 29/06/2017 Put 0.800 0.050 0.050 0.000      
AWCBO8 29/06/2017 Call 0.900 0.375 0.375 0.000   0 0.395
AWCBP8 29/06/2017 Put 0.900 0.080 0.080 0.000   0 0.080
AWCBJ8 29/06/2017 Call 1.000 0.315 0.315 0.000   0 0.330
AWCBK8 29/06/2017 Put 1.000 0.120 0.120 0.000   150 0.115
AWCBU8 29/06/2017 Call 1.100 0.260 0.260 0.000   0 0.275
AWCBV8 29/06/2017 Put 1.100 0.170 0.170 0.000   0 0.160
AWCBH8 29/06/2017 Call 1.200 0.215 0.215 0.000   0 0.225
AWCBI8 29/06/2017 Put 1.200 0.220 0.220 0.000   225 0.215
AWCBS8 29/06/2017 Call 1.300 0.175 0.175 0.000   0 0.185
AWCBT8 29/06/2017 Put 1.300 0.285 0.285 0.000   325 0.275
AWCB88 29/06/2017 Call 1.400 0.145 0.145 0.000   0 0.155
AWCB98 29/06/2017 Put 1.400 0.350 0.350 0.000   0 0.340
AWCBQ8 29/06/2017 Call 1.500 0.120 0.120 0.000   0 0.130
AWCBR8 29/06/2017 Put 1.500 0.420 0.420 0.000   100 0.410
AWCBF8 29/06/2017 Call 1.600 0.100 0.100 0.000   0 0.105
AWCBG8 29/06/2017 Put 1.600 0.495 0.495 0.000   0 0.485
AWCBL8 29/06/2017 Call 1.700 0.080 0.080 0.000   0 0.085
AWCBM8 29/06/2017 Put 1.700 0.575 0.575 0.000   0 0.560
AWCBX8 29/06/2017 Call 1.800 0.065 0.065 0.000   0 0.070
AWCBY8 29/06/2017 Put 1.800 0.660 0.660 0.000   0 0.645
AWCC28 29/06/2017 Call 1.900 0.055 0.055 0.000   0 0.060
AWCC38 29/06/2017 Put 1.900 0.740 0.740 0.000   0 0.725
AWCD28 29/06/2017 Call 2.000 0.045 0.045 0.000   0 0.050
AWCD38 29/06/2017 Put 2.000 0.830 0.830 0.000   0 0.815
AWCIP8 29/06/2017 Call 2.200 0.030 0.030 0.000   0 0.035
AWCIQ8 29/06/2017 Put 2.200 1.010 1.010 0.000   0 0.990
AWCJY8 29/06/2017 Call 2.400 0.020 0.020 0.000   0 0.020
AWCJZ8 29/06/2017 Put 2.400 1.195 1.195 0.000   0 1.175
AWCSE8 29/06/2017 Call 2.600 0.015 0.015 0.000   0 0.015
AWCSF8 29/06/2017 Put 2.600 1.380 1.380 0.000   0 1.365
AWCT58 29/06/2017 Call 2.800 0.010 0.010 0.000   0 0.010
AWCT68 29/06/2017 Put 2.800 1.575 1.575 0.000   0 1.555
AWCMR9 21/12/2017 Call 0.800 0.460 0.460 0.000      
AWCMS9 21/12/2017 Put 0.800 0.065 0.065 0.000      
AWCKB9 21/12/2017 Call 0.900 0.395 0.395 0.000   0 0.410
AWCKE9 21/12/2017 Put 0.900 0.100 0.100 0.000   0 0.095
AWCGU9 21/12/2017 Call 1.000 0.335 0.335 0.000   0 0.350
AWCGV9 21/12/2017 Put 1.000 0.140 0.140 0.000   0 0.135
AWCB29 21/12/2017 Call 1.100 0.285 0.285 0.000   0 0.300
AWCB39 21/12/2017 Put 1.100 0.190 0.190 0.000   0 0.185
AWCYD8 21/12/2017 Call 1.200 0.245 0.245 0.000   0 0.255
AWCYE8 21/12/2017 Put 1.200 0.245 0.245 0.000   0 0.240
AWCQY8 21/12/2017 Call 1.300 0.205 0.205 0.000   0 0.220
AWCQZ8 21/12/2017 Put 1.300 0.305 0.305 0.000   0 0.295
AWCQ88 21/12/2017 Call 1.400 0.175 0.175 0.000   0 0.185
AWCQ98 21/12/2017 Put 1.400 0.370 0.370 0.000   125 0.365
AWCQS8 21/12/2017 Call 1.500 0.150 0.150 0.000   0 0.160
AWCQT8 21/12/2017 Put 1.500 0.445 0.445 0.000   0 0.435
AWCQA8 21/12/2017 Call 1.600 0.130 0.130 0.000   500 0.135
AWCQB8 21/12/2017 Put 1.600 0.515 0.515 0.000   0 0.505
AWCQU8 21/12/2017 Call 1.700 0.110 0.110 0.000   0 0.115
AWCQV8 21/12/2017 Put 1.700 0.595 0.595 0.000   0 0.585
AWCQC8 21/12/2017 Call 1.800 0.095 0.095 0.000   0 0.100
AWCQD8 21/12/2017 Put 1.800 0.675 0.675 0.000   0 0.660
AWCQW8 21/12/2017 Call 1.900 0.080 0.080 0.000   0 0.085
AWCQX8 21/12/2017 Put 1.900 0.760 0.760 0.000   0 0.745
AWCQ68 21/12/2017 Call 2.000 0.070 0.070 0.000   0 0.075
AWCQ78 21/12/2017 Put 2.000 0.845 0.845 0.000   0 0.830
AWCQQ8 21/12/2017 Call 2.200 0.050 0.050 0.000   0 0.055
AWCQR8 21/12/2017 Put 2.200 1.020 1.020 0.000   0 1.005
AWCR68 21/12/2017 Call 2.400 0.040 0.040 0.000   0 0.040
AWCR78 21/12/2017 Put 2.400 1.200 1.200 0.000   0 1.185
AWCSG8 21/12/2017 Call 2.600 0.030 0.030 0.000   0 0.030
AWCSH8 21/12/2017 Put 2.600 1.390 1.390 0.000   0 1.370
AWCT78 21/12/2017 Call 2.800 0.020 0.020 0.000   0 0.025
AWCT88 21/12/2017 Put 2.800 1.580 1.580 0.000   0 1.560
AWCMT9 28/06/2018 Call 0.800 0.465 0.465 0.000      
AWCMU9 28/06/2018 Put 0.800 0.095 0.095 0.000      
AWCKF9 28/06/2018 Call 0.900 0.400 0.400 0.000   0 0.415
AWCKG9 28/06/2018 Put 0.900 0.130 0.130 0.000   0 0.130
AWCGW9 28/06/2018 Call 1.000 0.345 0.345 0.000   0 0.360
AWCGX9 28/06/2018 Put 1.000 0.180 0.180 0.000   0 0.175
AWCG69 28/06/2018 Call 1.100 0.300 0.300 0.000   0 0.310
AWCG79 28/06/2018 Put 1.100 0.230 0.230 0.000   0 0.225
AWCF39 28/06/2018 Call 1.200 0.260 0.260 0.000   0 0.270
AWCF49 28/06/2018 Put 1.200 0.290 0.290 0.000   0 0.280
AWCFK9 28/06/2018 Call 1.300 0.225 0.225 0.000   0 0.235
AWCFL9 28/06/2018 Put 1.300 0.350 0.350 0.000   0 0.340
AWCF79 28/06/2018 Call 1.400 0.195 0.195 0.000   0 0.205
AWCF89 28/06/2018 Put 1.400 0.415 0.415 0.000   0 0.410
AWCFI9 28/06/2018 Call 1.500 0.170 0.170 0.000   0 0.180
AWCFJ9 28/06/2018 Put 1.500 0.485 0.485 0.000   0 0.475
AWCF59 28/06/2018 Call 1.600 0.145 0.145 0.000   0 0.155
AWCF69 28/06/2018 Put 1.600 0.560 0.560 0.000   0 0.550
AWCF99 28/06/2018 Call 1.700 0.130 0.130 0.000   0 0.135
AWCFF9 28/06/2018 Put 1.700 0.635 0.635 0.000   0 0.625
AWCEY9 28/06/2018 Call 1.800 0.110 0.110 0.000   0 0.120
AWCF29 28/06/2018 Put 1.800 0.715 0.715 0.000   0 0.705
AWCFG9 28/06/2018 Call 1.900 0.100 0.100 0.000   0 0.105
AWCFH9 28/06/2018 Put 1.900 0.795 0.795 0.000   0 0.780
AWCEW9 28/06/2018 Call 2.000 0.085 0.085 0.000   0 0.090
AWCEX9 28/06/2018 Put 2.000 0.880 0.880 0.000   0 0.865

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.