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 1.655 Down -0.050 1.645 1.660 1.675 1.677 1.615 21,249,311 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AWCWM7 30/10/2014 Call 0.010 1.645 1.645 0.000   50 1.695
AWCWP7 30/10/2014 Call 0.950 0.710 0.710 0.000   0 0.755
AWCWQ7 30/10/2014 Put 0.950 0.000 0.000 0.000   0 0.000
AWCWN7 30/10/2014 Call 1.000 0.660 0.660 0.000   0 0.710
AWCWO7 30/10/2014 Put 1.000 0.000 0.000 0.000   180 0.000
AWCVZ7 30/10/2014 Call 1.050 0.610 0.610 0.000   0 0.660
AWCW17 30/10/2014 Put 1.050 0.000 0.000 0.000   0 0.000
AWCVN7 30/10/2014 Call 1.100 0.560 0.560 0.000   0 0.610
AWCVO7 30/10/2014 Put 1.100 0.000 0.000 0.000   0 0.000
AWCVL7 30/10/2014 Call 1.150 0.510 0.510 0.000   100 0.560
AWCVM7 30/10/2014 Put 1.150 0.000 0.000 0.000   0 0.000
AWCWG7 30/10/2014 Call 1.200 0.460 0.460 0.000   100 0.510
AWCWH7 30/10/2014 Put 1.200 0.000 0.000 0.000   0 0.000
AWCW87 30/10/2014 Call 1.250 0.410 0.410 0.000   0 0.460
AWCW97 30/10/2014 Put 1.250 0.000 0.000 0.000   0 0.000
AWCVT7 30/10/2014 Call 1.300 0.360 0.360 0.000   0 0.410
AWCVU7 30/10/2014 Put 1.300 0.000 0.000 0.000   360 0.000
AWCWC7 30/10/2014 Call 1.350 0.310 0.310 0.000   1,020 0.360
AWCWD7 30/10/2014 Put 1.350 0.000 0.000 0.000   820 0.001
AWCWK7 30/10/2014 Call 1.400 0.260 0.260 0.000   100 0.310
AWCWL7 30/10/2014 Put 1.400 0.001 0.001 0.000   1,600 0.001
AWCVV7 30/10/2014 Call 1.450 0.210 0.210 0.000   0 0.260
AWCVW7 30/10/2014 Put 1.450 0.003 0.003 0.000   180 0.003
AWCVR7 30/10/2014 Call 1.500 0.165 0.165 0.000   348 0.210
AWCVS7 30/10/2014 Put 1.500 0.006 0.006 0.000   0 0.006
AWCWA7 30/10/2014 Call 1.550 0.120 0.120 0.000   1,341 0.165
AWCWB7 30/10/2014 Put 1.550 0.010 0.010 0.000   1,100 0.010
AWCWI7 30/10/2014 Call 1.600 0.080 0.080 0.080 910 4,417 0.120
AWCWJ7 30/10/2014 Put 1.600 0.025 0.025 0.000   810 0.015
AWCVX7 30/10/2014 Call 1.650 0.050 0.050 0.000   3,958 0.080
AWCVY7 30/10/2014 Put 1.650 0.040 0.040 0.000   300 0.030
AWCVP7 30/10/2014 Call 1.700 0.030 0.030 0.000   1,170 0.050
AWCVQ7 30/10/2014 Put 1.700 0.070 0.070 0.000   650 0.045
AWCWE7 30/10/2014 Call 1.750 0.015 0.015 0.000   3,727 0.030
AWCWF7 30/10/2014 Put 1.750 0.110 0.110 0.000   605 0.075
AWCX27 30/10/2014 Call 1.800 0.007 0.007 0.000   2,170 0.015
AWCX37 30/10/2014 Put 1.800 0.155 0.155 0.000   605 0.110
AWCXR7 30/10/2014 Call 1.850 0.003 0.003 0.000   4,817 0.009
AWCXS7 30/10/2014 Put 1.850 0.200 0.200 0.000   0 0.155
AWCCL8 30/10/2014 Call 1.900 0.001 0.001 0.000   0 0.005
AWCCM8 30/10/2014 Put 1.900 0.250 0.250 0.000   0 0.200
AWCD88 30/10/2014 Call 1.950 0.001 0.001 0.000   180 0.002
AWCD98 30/10/2014 Put 1.950 0.300 0.300 0.000   500 0.250
AWCGX8 30/10/2014 Call 2.000 0.000 0.000 0.000   9,000 0.001
AWCGY8 30/10/2014 Put 2.000 0.350 0.350 0.000   0 0.300
AWCIT8 30/10/2014 Call 2.100 0.000 0.000 0.000   0 0.000
AWCIU8 30/10/2014 Put 2.100 0.445 0.445 0.000   0 0.395
AWCJC8 30/10/2014 Call 2.200 0.000 0.000 0.000   0 0.000
AWCJD8 30/10/2014 Put 2.200 0.545 0.545 0.000   0 0.495
AWCZ77 27/11/2014 Call 0.010 1.650 1.650 0.000   0 1.700
AWCZM7 27/11/2014 Call 1.000 0.660 0.660 0.000   0 0.710
AWCZN7 27/11/2014 Put 1.000 0.004 0.004 0.000   0 0.001
AWCZG7 27/11/2014 Call 1.050 0.610 0.610 0.000   0 0.660
AWCZH7 27/11/2014 Put 1.050 0.007 0.007 0.000   0 0.002
AWCYF7 27/11/2014 Call 1.100 0.560 0.560 0.000   100 0.610
AWCYG7 27/11/2014 Put 1.100 0.009 0.009 0.000   0 0.004
AWCYX7 27/11/2014 Call 1.150 0.510 0.510 0.000   0 0.565
AWCYZ7 27/11/2014 Put 1.150 0.015 0.015 0.000   1,000 0.006
AWCYT7 27/11/2014 Call 1.200 0.465 0.465 0.000   0 0.515
AWCYU7 27/11/2014 Put 1.200 0.015 0.015 0.000   0 0.008
AWCYN7 27/11/2014 Call 1.250 0.415 0.415 0.000   0 0.465
AWCYO7 27/11/2014 Put 1.250 0.020 0.020 0.000   0 0.010
AWCYH7 27/11/2014 Call 1.300 0.370 0.370 0.000   100 0.415
AWCYI7 27/11/2014 Put 1.300 0.020 0.020 0.000   0 0.015
AWCYV7 27/11/2014 Call 1.350 0.320 0.320 0.000   74 0.370
AWCYW7 27/11/2014 Put 1.350 0.020 0.020 0.000   100 0.015
AWCZ57 27/11/2014 Call 1.400 0.275 0.275 0.000   0 0.320
AWCZ67 27/11/2014 Put 1.400 0.025 0.025 0.000   0 0.020
AWCYB7 27/11/2014 Call 1.450 0.230 0.230 0.000   1,538 0.275
AWCYC7 27/11/2014 Put 1.450 0.025 0.025 0.000   0 0.025
AWCZ37 27/11/2014 Call 1.500 0.190 0.190 0.000   105 0.230
AWCZ47 27/11/2014 Put 1.500 0.035 0.035 0.000   450 0.030
AWCYR7 27/11/2014 Call 1.550 0.155 0.155 0.000   458 0.190
AWCYS7 27/11/2014 Put 1.550 0.045 0.045 0.000   6,735 0.035
AWCYL7 27/11/2014 Call 1.600 0.120 0.120 0.000   470 0.155
AWCYM7 27/11/2014 Put 1.600 0.060 0.060 0.055 125 6,515 0.045
AWCYD7 27/11/2014 Call 1.650 0.090 0.090 0.000   235 0.120
AWCYE7 27/11/2014 Put 1.650 0.080 0.080 0.000   2,220 0.060
AWCZ17 27/11/2014 Call 1.700 0.070 0.070 0.000   580 0.095
AWCZ27 27/11/2014 Put 1.700 0.105 0.105 0.000   2,080 0.085
AWCYP7 27/11/2014 Call 1.750 0.050 0.050 0.000   176 0.070
AWCYQ7 27/11/2014 Put 1.750 0.140 0.140 0.000   50 0.110
AWCYJ7 27/11/2014 Call 1.800 0.040 0.040 0.000   525 0.055
AWCYK7 27/11/2014 Put 1.800 0.175 0.175 0.000   0 0.140
AWCC88 27/11/2014 Call 1.850 0.030 0.030 0.000   2,000 0.040
AWCC98 27/11/2014 Put 1.850 0.215 0.215 0.000   0 0.180
AWCCN8 27/11/2014 Call 1.900 0.025 0.025 0.000   5 0.035
AWCCO8 27/11/2014 Put 1.900 0.260 0.260 0.000   0 0.220
AWCDK8 27/11/2014 Call 1.950 0.020 0.020 0.000   1,560 0.030
AWCDL8 27/11/2014 Put 1.950 0.310 0.310 0.000   0 0.265
AWCGZ8 27/11/2014 Call 2.000 0.020 0.020 0.000   676 0.025
AWCI18 27/11/2014 Put 2.000 0.355 0.355 0.000   0 0.310
AWCIV8 27/11/2014 Call 2.100 0.010 0.010 0.000   0 0.020
AWCIW8 27/11/2014 Put 2.100 0.450 0.450 0.000   0 0.410
AWCJE8 27/11/2014 Call 2.200 0.008 0.008 0.000   0 0.020
AWCJF8 27/11/2014 Put 2.200 0.545 0.545 0.000   0 0.505
AWCM87 18/12/2014 Call 0.010 1.650 1.650 0.000   0 1.700
AWCQI8 18/12/2014 Call 0.600 1.060 1.060 0.000   0 1.105
AWCQJ8 18/12/2014 Put 0.600 0.000 0.000 0.000   100 0.000
AWCLG7 18/12/2014 Call 0.750 0.910 0.910 0.000   0 0.960
AWCLH7 18/12/2014 Put 0.750 0.001 0.001 0.000   0 0.001
AWCQK8 18/12/2014 Call 0.800 0.860 0.860 0.000   0 0.910
AWCQL8 18/12/2014 Put 0.800 0.001 0.001 0.000   750 0.001
AWCLE7 18/12/2014 Call 0.850 0.810 0.810 0.000   0 0.860
AWCLF7 18/12/2014 Put 0.850 0.002 0.002 0.000   0 0.002
AWCQO8 18/12/2014 Call 0.900 0.760 0.760 0.000   100 0.810
AWCQP8 18/12/2014 Put 0.900 0.003 0.003 0.000   30 0.003
AWCLI7 18/12/2014 Call 0.950 0.710 0.710 0.000   0 0.760
AWCLJ7 18/12/2014 Put 0.950 0.005 0.005 0.000   0 0.005
AWCQG8 18/12/2014 Call 1.000 0.660 0.660 0.000   0 0.710
AWCQH8 18/12/2014 Put 1.000 0.007 0.007 0.000   1,153 0.007
AWCLC7 18/12/2014 Call 1.050 0.610 0.610 0.000   0 0.660
AWCLD7 18/12/2014 Put 1.050 0.010 0.010 0.000   250 0.010
AWCQM8 18/12/2014 Call 1.100 0.560 0.560 0.545 125 2,450 0.615
AWCQN8 18/12/2014 Put 1.100 0.015 0.015 0.000   6,838 0.015
AWCLK7 18/12/2014 Call 1.150 0.515 0.515 0.000   0 0.565
AWCLL7 18/12/2014 Put 1.150 0.015 0.015 0.000   50 0.015
AWCQE8 18/12/2014 Call 1.200 0.465 0.465 0.000   2,229 0.515
AWCQF8 18/12/2014 Put 1.200 0.020 0.020 0.000   0 0.020
AWCLA7 18/12/2014 Call 1.250 0.420 0.420 0.000   425 0.470
AWCLB7 18/12/2014 Put 1.250 0.020 0.020 0.000   0 0.020
AWCW37 18/12/2014 Call 1.300 0.375 0.375 0.000   3,300 0.420
AWCW27 18/12/2014 Put 1.300 0.025 0.025 0.000   3,650 0.025
AWCLM7 18/12/2014 Call 1.350 0.330 0.330 0.000   2,817 0.375
AWCLN7 18/12/2014 Put 1.350 0.025 0.025 0.000   0 0.025
AWCW47 18/12/2014 Call 1.400 0.285 0.285 0.000   910 0.330
AWCW57 18/12/2014 Put 1.400 0.030 0.030 0.000   150 0.030
AWCML7 18/12/2014 Call 1.450 0.245 0.245 0.000   769 0.285
AWCMM7 18/12/2014 Put 1.450 0.035 0.035 0.000   1,000 0.035
AWCGL8 18/12/2014 Call 1.460 0.235 0.235 0.000   1,700 0.280
AWCGM8 18/12/2014 Put 1.460 0.040 0.040 0.000   0 0.035
AWCW77 18/12/2014 Call 1.500 0.205 0.205 0.000   2,020 0.245
AWCW67 18/12/2014 Put 1.500 0.045 0.045 0.000   1,305 0.040
AWCGO8 18/12/2014 Call 1.510 0.200 0.200 0.000   800 0.235
AWCGN8 18/12/2014 Put 1.510 0.045 0.045 0.000   0 0.040
AWCNU7 18/12/2014 Call 1.550 0.170 0.170 0.000   100 0.205
AWCNV7 18/12/2014 Put 1.550 0.060 0.060 0.000   1,080 0.050
AWCGP8 18/12/2014 Call 1.560 0.165 0.165 0.000   0 0.200
AWCGQ8 18/12/2014 Put 1.560 0.060 0.060 0.000   0 0.050
AWCP79 18/12/2014 Call 1.600 0.140 0.140 0.000   4,420 0.170
AWCP89 18/12/2014 Put 1.600 0.075 0.075 0.000   1,150 0.065
AWCGS8 18/12/2014 Call 1.610 0.135 0.135 0.000   0 0.165
AWCGR8 18/12/2014 Put 1.610 0.080 0.080 0.000   20 0.065
AWCPT7 18/12/2014 Call 1.650 0.110 0.110 0.000   500 0.140
AWCPU7 18/12/2014 Put 1.650 0.095 0.095 0.000   125 0.080
AWCGT8 18/12/2014 Call 1.660 0.110 0.110 0.000   0 0.135
AWCGU8 18/12/2014 Put 1.660 0.100 0.100 0.000   0 0.085
AWCRG9 18/12/2014 Call 1.700 0.090 0.090 0.000   12,309 0.115
AWCRH9 18/12/2014 Put 1.700 0.125 0.125 0.000   963 0.105
AWCXC7 18/12/2014 Call 1.710 0.085 0.085 0.000   0 0.110
AWCXD7 18/12/2014 Put 1.710 0.130 0.130 0.000   2,615 0.105
AWCVH7 18/12/2014 Call 1.750 0.070 0.070 0.000   600 0.090
AWCVI7 18/12/2014 Put 1.750 0.155 0.155 0.000   30 0.130
AWCX47 18/12/2014 Call 1.800 0.055 0.055 0.000   0 0.075
AWCX57 18/12/2014 Put 1.800 0.190 0.190 0.000   200 0.160
AWCXG7 18/12/2014 Call 1.810 0.055 0.055 0.000   0 0.070
AWCXF7 18/12/2014 Put 1.810 0.195 0.195 0.000   0 0.165
AWCXT7 18/12/2014 Call 1.850 0.045 0.045 0.000   0 0.060
AWCXU7 18/12/2014 Put 1.850 0.230 0.230 0.000   300 0.195
AWCCP8 18/12/2014 Call 1.900 0.035 0.035 0.000   0 0.045
AWCCQ8 18/12/2014 Put 1.900 0.270 0.270 0.000   0 0.235
AWCDM8 18/12/2014 Call 1.950 0.030 0.030 0.000   0 0.035
AWCDN8 18/12/2014 Put 1.950 0.315 0.315 0.000   0 0.275
AWCI28 18/12/2014 Call 2.000 0.025 0.025 0.000   2,000 0.030
AWCI38 18/12/2014 Put 2.000 0.360 0.360 0.000   0 0.315
AWCIX8 18/12/2014 Call 2.100 0.020 0.020 0.000   0 0.020
AWCIY8 18/12/2014 Put 2.100 0.455 0.455 0.000   1,000 0.410
AWCJG8 18/12/2014 Call 2.200 0.015 0.015 0.000   0 0.020
AWCJH8 18/12/2014 Put 2.200 0.550 0.550 0.000   0 0.500
AWCZP7 18/12/2014 Call 2.210 0.015 0.015 0.000   0 0.020
AWCZO7 18/12/2014 Put 2.210 0.555 0.555 0.000   110 0.510
AWCC68 18/12/2014 Call 2.310 0.010 0.010 0.000   0 0.010
AWCC78 18/12/2014 Put 2.310 0.650 0.650 0.000   660 0.600
AWCES8 29/01/2015 Call 0.010 1.655 1.655 0.000   0 1.710
AWCEX8 29/01/2015 Call 1.100 0.570 0.570 0.000   600 0.625
AWCEY8 29/01/2015 Put 1.100 0.020 0.020 0.000   0 0.015
AWCEV8 29/01/2015 Call 1.150 0.525 0.525 0.000   0 0.570
AWCEW8 29/01/2015 Put 1.150 0.025 0.025 0.000   0 0.020
AWCET8 29/01/2015 Call 1.200 0.475 0.475 0.000   0 0.525
AWCEU8 29/01/2015 Put 1.200 0.025 0.025 0.000   0 0.020
AWCE98 29/01/2015 Call 1.250 0.430 0.430 0.000   0 0.480
AWCEF8 29/01/2015 Put 1.250 0.025 0.025 0.000   0 0.025
AWCDW8 29/01/2015 Call 1.300 0.385 0.385 0.000   0 0.435
AWCDX8 29/01/2015 Put 1.300 0.025 0.025 0.000   0 0.025
AWCDS8 29/01/2015 Call 1.350 0.345 0.345 0.000   0 0.390
AWCDT8 29/01/2015 Put 1.350 0.030 0.030 0.000   0 0.025
AWCEK8 29/01/2015 Call 1.400 0.305 0.305 0.000   300 0.350
AWCEL8 29/01/2015 Put 1.400 0.035 0.035 0.000   0 0.035
AWCE78 29/01/2015 Call 1.450 0.265 0.265 0.000   0 0.305
AWCE88 29/01/2015 Put 1.450 0.045 0.045 0.000   0 0.040
AWCE38 29/01/2015 Call 1.500 0.230 0.230 0.000   0 0.265
AWCE48 29/01/2015 Put 1.500 0.060 0.060 0.000   0 0.050
AWCDO8 29/01/2015 Call 1.550 0.195 0.195 0.000   0 0.230
AWCDP8 29/01/2015 Put 1.550 0.075 0.075 0.000   0 0.065
AWCEI8 29/01/2015 Call 1.600 0.165 0.165 0.000   320 0.200
AWCEJ8 29/01/2015 Put 1.600 0.090 0.090 0.000   500 0.080
AWCEM8 29/01/2015 Call 1.650 0.135 0.135 0.000   0 0.165
AWCEN8 29/01/2015 Put 1.650 0.115 0.115 0.000   0 0.100
AWCDY8 29/01/2015 Call 1.700 0.115 0.115 0.000   1,000 0.140
AWCDZ8 29/01/2015 Put 1.700 0.140 0.140 0.000   0 0.120
AWCDQ8 29/01/2015 Call 1.750 0.090 0.090 0.000   450 0.115
AWCDR8 29/01/2015 Put 1.750 0.170 0.170 0.000   0 0.145
AWCEG8 29/01/2015 Call 1.800 0.075 0.075 0.000   0 0.095
AWCEH8 29/01/2015 Put 1.800 0.205 0.205 0.000   0 0.175
AWCE58 29/01/2015 Call 1.850 0.060 0.060 0.000   0 0.080
AWCE68 29/01/2015 Put 1.850 0.240 0.240 0.000   0 0.210
AWCE18 29/01/2015 Call 1.900 0.050 0.050 0.000   150 0.065
AWCE28 29/01/2015 Put 1.900 0.280 0.280 0.000   0 0.245
AWCDU8 29/01/2015 Call 1.950 0.040 0.040 0.000   0 0.050
AWCDV8 29/01/2015 Put 1.950 0.325 0.325 0.000   0 0.285
AWCI48 29/01/2015 Call 2.000 0.035 0.035 0.000   0 0.040
AWCI58 29/01/2015 Put 2.000 0.365 0.365 0.000   0 0.325
AWCIZ8 29/01/2015 Call 2.100 0.025 0.025 0.000   0 0.025
AWCJ18 29/01/2015 Put 2.100 0.460 0.460 0.000   0 0.415
AWCJI8 29/01/2015 Call 2.200 0.025 0.025 0.000   0 0.020
AWCJJ8 29/01/2015 Put 2.200 0.555 0.555 0.000   0 0.505
AWCJ98 29/01/2015 Call 2.210 0.025 0.025 0.000   0 0.020
AWCJ88 29/01/2015 Put 2.210 0.555 0.555 0.000   0 0.510
AWCG48 26/02/2015 Call 0.010 1.660 1.660 0.000   0 1.710
AWCFF8 26/02/2015 Call 1.150 0.530 0.530 0.000   0 0.575
AWCFG8 26/02/2015 Put 1.150 0.030 0.030 0.000   0 0.030
AWCFT8 26/02/2015 Call 1.200 0.485 0.485 0.000   0 0.530
AWCFU8 26/02/2015 Put 1.200 0.025 0.025 0.000   0 0.030
AWCFX8 26/02/2015 Call 1.250 0.440 0.440 0.000   0 0.485
AWCFY8 26/02/2015 Put 1.250 0.030 0.030 0.000   0 0.030
AWCFH8 26/02/2015 Call 1.300 0.400 0.400 0.000   0 0.440
AWCFI8 26/02/2015 Put 1.300 0.030 0.030 0.000   0 0.030
AWCFN8 26/02/2015 Call 1.350 0.355 0.355 0.000   0 0.400
AWCFO8 26/02/2015 Put 1.350 0.035 0.035 0.000   0 0.035
AWCFV8 26/02/2015 Call 1.400 0.315 0.315 0.000   0 0.355
AWCFW8 26/02/2015 Put 1.400 0.045 0.045 0.000   0 0.040
AWCF48 26/02/2015 Call 1.450 0.280 0.280 0.000   0 0.315
AWCF58 26/02/2015 Put 1.450 0.055 0.055 0.000   0 0.050
AWCFL8 26/02/2015 Call 1.500 0.240 0.240 0.000   0 0.280
AWCFM8 26/02/2015 Put 1.500 0.070 0.070 0.000   0 0.060
AWCFR8 26/02/2015 Call 1.550 0.210 0.210 0.000   0 0.245
AWCFS8 26/02/2015 Put 1.550 0.090 0.090 0.000   0 0.075
AWCFZ8 26/02/2015 Call 1.600 0.180 0.180 0.000   0 0.210
AWCG18 26/02/2015 Put 1.600 0.110 0.110 0.000   0 0.095
AWCF68 26/02/2015 Call 1.650 0.150 0.150 0.000   0 0.180
AWCF78 26/02/2015 Put 1.650 0.135 0.135 0.000   0 0.115
AWCFJ8 26/02/2015 Call 1.700 0.125 0.125 0.000   630 0.155
AWCFK8 26/02/2015 Put 1.700 0.160 0.160 0.000   0 0.135
AWCFP8 26/02/2015 Call 1.750 0.105 0.105 0.000   0 0.130
AWCFQ8 26/02/2015 Put 1.750 0.190 0.190 0.000   0 0.165
AWCG28 26/02/2015 Call 1.800 0.090 0.090 0.000   0 0.110
AWCG38 26/02/2015 Put 1.800 0.220 0.220 0.000   0 0.195
AWCF88 26/02/2015 Call 1.850 0.075 0.075 0.000   0 0.090
AWCF98 26/02/2015 Put 1.850 0.255 0.255 0.000   0 0.225
AWCG58 26/02/2015 Call 1.900 0.060 0.060 0.000   0 0.075
AWCG68 26/02/2015 Put 1.900 0.295 0.295 0.000   0 0.260
AWCG98 26/02/2015 Call 1.950 0.050 0.050 0.000   0 0.060
AWCGK8 26/02/2015 Put 1.950 0.335 0.335 0.000   0 0.295
AWCI68 26/02/2015 Call 2.000 0.040 0.040 0.000   0 0.050
AWCI78 26/02/2015 Put 2.000 0.375 0.375 0.000   0 0.335
AWCJ28 26/02/2015 Call 2.100 0.030 0.030 0.000   0 0.035
AWCJ38 26/02/2015 Put 2.100 0.460 0.460 0.000   0 0.420
AWCJK8 26/02/2015 Call 2.200 0.030 0.030 0.000   0 0.025
AWCJL8 26/02/2015 Put 2.200 0.550 0.550 0.000   0 0.510
AWCUH7 26/03/2015 Call 0.010 1.655 1.655 0.000   300 1.705
AWCUM9 26/03/2015 Call 0.800 0.875 0.875 0.000   0 0.925
AWCUN9 26/03/2015 Put 0.800 0.007 0.007 0.000   0 0.005
AWCTM7 26/03/2015 Call 0.850 0.830 0.830 0.000   0 0.880
AWCTN7 26/03/2015 Put 0.850 0.010 0.010 0.000   0 0.007
AWCUI9 26/03/2015 Call 0.900 0.780 0.780 0.000   0 0.835
AWCUJ9 26/03/2015 Put 0.900 0.015 0.015 0.000   0 0.010
AWCTU7 26/03/2015 Call 0.950 0.730 0.730 0.000   0 0.785
AWCTV7 26/03/2015 Put 0.950 0.020 0.020 0.000   0 0.015
AWCUO9 26/03/2015 Call 1.000 0.685 0.685 0.000   0 0.740
AWCUP9 26/03/2015 Put 1.000 0.020 0.020 0.000   0 0.020
AWCTQ7 26/03/2015 Call 1.050 0.635 0.635 0.000   0 0.690
AWCTR7 26/03/2015 Put 1.050 0.025 0.025 0.000   0 0.020
AWCUG9 26/03/2015 Call 1.100 0.585 0.585 0.000   0 0.640
AWCUH9 26/03/2015 Put 1.100 0.025 0.025 0.000   0 0.025
AWCTW7 26/03/2015 Call 1.150 0.540 0.540 0.000   0 0.595
AWCTX7 26/03/2015 Put 1.150 0.030 0.030 0.000   0 0.025
AWCUS9 26/03/2015 Call 1.200 0.495 0.495 0.000   0 0.545
AWCUT9 26/03/2015 Put 1.200 0.030 0.030 0.000   0 0.030
AWCTO7 26/03/2015 Call 1.250 0.450 0.450 0.000   165 0.500
AWCTP7 26/03/2015 Put 1.250 0.035 0.035 0.000   40 0.030
AWCUK9 26/03/2015 Call 1.300 0.405 0.405 0.000   300 0.455
AWCUL9 26/03/2015 Put 1.300 0.040 0.040 0.000   0 0.035
AWCTS7 26/03/2015 Call 1.350 0.365 0.365 0.000   0 0.410
AWCTT7 26/03/2015 Put 1.350 0.045 0.045 0.000   0 0.040
AWCUQ9 26/03/2015 Call 1.400 0.325 0.325 0.000   50 0.370
AWCUR9 26/03/2015 Put 1.400 0.055 0.055 0.000   0 0.050
AWCTK7 26/03/2015 Call 1.450 0.285 0.285 0.000   169 0.330
AWCTL7 26/03/2015 Put 1.450 0.070 0.070 0.000   99 0.060
AWCUE9 26/03/2015 Call 1.500 0.250 0.250 0.000   180 0.295
AWCUF9 26/03/2015 Put 1.500 0.080 0.080 0.000   645 0.070
AWCUI7 26/03/2015 Call 1.550 0.220 0.220 0.000   800 0.260
AWCUJ7 26/03/2015 Put 1.550 0.100 0.100 0.000   310 0.085
AWCMX7 26/03/2015 Call 1.600 0.190 0.190 0.000   429 0.225
AWCMY7 26/03/2015 Put 1.600 0.120 0.120 0.000   600 0.105
AWCUO7 26/03/2015 Call 1.650 0.165 0.165 0.000   1,575 0.195
AWCUP7 26/03/2015 Put 1.650 0.145 0.145 0.000   395 0.125
AWCPV7 26/03/2015 Call 1.700 0.140 0.140 0.000   1,895 0.165
AWCPW7 26/03/2015 Put 1.700 0.170 0.170 0.000   180 0.145
AWCVJ7 26/03/2015 Call 1.750 0.120 0.120 0.000   1,695 0.145
AWCVK7 26/03/2015 Put 1.750 0.200 0.200 0.000   300 0.175
AWCX67 26/03/2015 Call 1.800 0.100 0.100 0.000   0 0.120
AWCX77 26/03/2015 Put 1.800 0.230 0.230 0.000   175 0.205
AWCXV7 26/03/2015 Call 1.850 0.085 0.085 0.000   0 0.105
AWCXW7 26/03/2015 Put 1.850 0.270 0.270 0.000   0 0.235
AWCCR8 26/03/2015 Call 1.900 0.070 0.070 0.000   120 0.085
AWCCS8 26/03/2015 Put 1.900 0.305 0.305 0.000   0 0.270
AWCEO8 26/03/2015 Call 1.950 0.060 0.060 0.000   0 0.075
AWCEP8 26/03/2015 Put 1.950 0.345 0.345 0.000   0 0.310
AWCI88 26/03/2015 Call 2.000 0.050 0.050 0.000   0 0.060
AWCI98 26/03/2015 Put 2.000 0.385 0.385 0.000   0 0.350
AWCJ48 26/03/2015 Call 2.100 0.040 0.040 0.000   0 0.045
AWCJ58 26/03/2015 Put 2.100 0.470 0.470 0.000   0 0.430
AWCJM8 26/03/2015 Call 2.200 0.025 0.025 0.000   0 0.030
AWCJN8 26/03/2015 Put 2.200 0.560 0.560 0.000   0 0.515
AWCZQ7 26/03/2015 Call 2.210 0.025 0.025 0.000   0 0.030
AWCZR7 26/03/2015 Put 2.210 0.565 0.565 0.000   500 0.520
AWCK18 26/03/2015 Call 2.410 0.010 0.010 0.000   0 0.015
AWCK28 26/03/2015 Put 2.410 0.750 0.750 0.000   0 0.705
AWCTI7 26/03/2015 Call 3.010 0.001 0.001 0.000   0 0.001
AWCTJ7 26/03/2015 Put 3.010 1.330 1.330 0.000   2,363 1.280
AWCBW8 25/06/2015 Call 0.010 1.665 1.665 0.000   0 1.715
AWCW48 25/06/2015 Call 0.400 1.260 1.260 0.000   4,000 1.310
AWCW58 25/06/2015 Put 0.400 0.000 0.000 0.000   0 0.000
AWCW68 25/06/2015 Call 0.600 1.060 1.060 0.000   2,000 1.110
AWCW78 25/06/2015 Put 0.600 0.003 0.003 0.000   0 0.002
AWCWE8 25/06/2015 Call 0.700 0.965 0.965 0.000   0 1.010
AWCWF8 25/06/2015 Put 0.700 0.007 0.007 0.000   0 0.004
AWCW88 25/06/2015 Call 0.800 0.870 0.870 0.000   0 0.915
AWCW98 25/06/2015 Put 0.800 0.010 0.010 0.000   0 0.009
AWCW28 25/06/2015 Call 0.900 0.775 0.775 0.000   0 0.820
AWCW38 25/06/2015 Put 0.900 0.020 0.020 0.000   0 0.015
AWCWA8 25/06/2015 Call 1.000 0.680 0.680 0.000   0 0.725
AWCWB8 25/06/2015 Put 1.000 0.025 0.025 0.000   0 0.020
AWCZY7 25/06/2015 Call 1.050 0.635 0.635 0.000   0 0.680
AWCB18 25/06/2015 Put 1.050 0.025 0.025 0.000   0 0.025
AWCVZ8 25/06/2015 Call 1.100 0.590 0.590 0.000   0 0.635
AWCW18 25/06/2015 Put 1.100 0.030 0.030 0.000   180 0.030
AWCB28 25/06/2015 Call 1.150 0.545 0.545 0.000   0 0.590
AWCB38 25/06/2015 Put 1.150 0.035 0.035 0.000   0 0.030
AWCWC8 25/06/2015 Call 1.200 0.505 0.505 0.000   0 0.550
AWCWD8 25/06/2015 Put 1.200 0.040 0.040 0.000   0 0.035
AWCZU7 25/06/2015 Call 1.250 0.460 0.460 0.000   0 0.505
AWCZV7 25/06/2015 Put 1.250 0.045 0.045 0.000   0 0.040
AWCCH9 25/06/2015 Call 1.300 0.425 0.425 0.000   0 0.465
AWCCI9 25/06/2015 Put 1.300 0.055 0.055 0.000   0 0.050
AWCB48 25/06/2015 Call 1.350 0.385 0.385 0.000   0 0.430
AWCB58 25/06/2015 Put 1.350 0.065 0.065 0.000   0 0.055
AWCEZ9 25/06/2015 Call 1.400 0.350 0.350 0.000   0 0.390
AWCF19 25/06/2015 Put 1.400 0.075 0.075 0.000   0 0.065
AWCZS7 25/06/2015 Call 1.450 0.315 0.315 0.000   350 0.355
AWCZT7 25/06/2015 Put 1.450 0.090 0.090 0.000   0 0.080
AWCLI9 25/06/2015 Call 1.500 0.280 0.280 0.000   1,000 0.320
AWCLJ9 25/06/2015 Put 1.500 0.105 0.105 0.000   235 0.095
AWCB68 25/06/2015 Call 1.550 0.250 0.250 0.000   0 0.290
AWCB78 25/06/2015 Put 1.550 0.125 0.125 0.000   0 0.110
AWCP99 25/06/2015 Call 1.600 0.225 0.225 0.000   1,080 0.260
AWCPK9 25/06/2015 Put 1.600 0.145 0.145 0.000   0 0.130
AWCZW7 25/06/2015 Call 1.650 0.195 0.195 0.000   810 0.230
AWCZX7 25/06/2015 Put 1.650 0.170 0.170 0.000   60 0.150
AWCRI9 25/06/2015 Call 1.700 0.175 0.175 0.000   180 0.205
AWCRJ9 25/06/2015 Put 1.700 0.195 0.195 0.000   3,000 0.175
AWCBZ8 25/06/2015 Call 1.750 0.155 0.155 0.000   0 0.180
AWCC18 25/06/2015 Put 1.750 0.225 0.225 0.000   0 0.200
AWCUS7 25/06/2015 Call 1.800 0.135 0.135 0.000   0 0.160
AWCUT7 25/06/2015 Put 1.800 0.255 0.255 0.000   0 0.230
AWCCF8 25/06/2015 Call 1.850 0.115 0.115 0.000   0 0.140
AWCCG8 25/06/2015 Put 1.850 0.285 0.285 0.000   0 0.260
AWCXY7 25/06/2015 Call 1.900 0.100 0.100 0.000   0 0.125
AWCXZ7 25/06/2015 Put 1.900 0.320 0.320 0.000   0 0.295
AWCEQ8 25/06/2015 Call 1.950 0.085 0.085 0.000   1,000 0.110
AWCER8 25/06/2015 Put 1.950 0.355 0.355 0.000   400 0.330
AWCIF8 25/06/2015 Call 2.000 0.075 0.075 0.000   0 0.095
AWCIG8 25/06/2015 Put 2.000 0.395 0.395 0.000   0 0.365
AWCJ68 25/06/2015 Call 2.100 0.050 0.050 0.000   0 0.065
AWCJ78 25/06/2015 Put 2.100 0.480 0.480 0.000   0 0.440
AWCJO8 25/06/2015 Call 2.200 0.040 0.040 0.000   0 0.045
AWCJP8 25/06/2015 Put 2.200 0.565 0.565 0.000   0 0.520
AWCK48 25/06/2015 Call 2.410 0.020 0.020 0.000   0 0.025
AWCK38 25/06/2015 Put 2.410 0.745 0.745 0.000   0 0.695
AWCG88 25/06/2015 Call 3.010 0.002 0.002 0.000   0 0.003
AWCG78 25/06/2015 Put 3.010 1.315 1.315 0.000   295 1.265
AWCK58 24/09/2015 Call 0.010 1.665 1.665 0.000   0 1.715
AWCGK7 24/09/2015 Call 0.700 0.965 0.965 0.000   0 1.015
AWCGL7 24/09/2015 Put 0.700 0.010 0.010 0.000   0 0.015
AWCG27 24/09/2015 Call 0.800 0.875 0.875 0.000   0 0.920
AWCG37 24/09/2015 Put 0.800 0.015 0.015 0.000   0 0.020
AWCFV7 24/09/2015 Call 0.900 0.780 0.780 0.000   0 0.830
AWCFW7 24/09/2015 Put 0.900 0.025 0.025 0.000   0 0.030
AWCG67 24/09/2015 Call 1.000 0.695 0.695 0.000   0 0.740
AWCG77 24/09/2015 Put 1.000 0.035 0.035 0.000   0 0.035
AWCFX7 24/09/2015 Call 1.100 0.610 0.610 0.000   0 0.655
AWCFY7 24/09/2015 Put 1.100 0.045 0.045 0.000   0 0.040
AWCG47 24/09/2015 Call 1.200 0.525 0.525 0.000   0 0.570
AWCG57 24/09/2015 Put 1.200 0.060 0.060 0.000   115 0.055
AWCKS8 24/09/2015 Call 1.250 0.485 0.485 0.000   0 0.530
AWCKT8 24/09/2015 Put 1.250 0.070 0.070 0.000   0 0.065
AWCFT7 24/09/2015 Call 1.300 0.450 0.450 0.000   0 0.490
AWCFU7 24/09/2015 Put 1.300 0.080 0.080 0.000   0 0.075
AWCKQ8 24/09/2015 Call 1.350 0.415 0.415 0.000   0 0.455
AWCKR8 24/09/2015 Put 1.350 0.090 0.090 0.000   0 0.085
AWCG87 24/09/2015 Call 1.400 0.380 0.380 0.000   0 0.420
AWCG97 24/09/2015 Put 1.400 0.105 0.105 0.000   0 0.100
AWCKE8 24/09/2015 Call 1.450 0.345 0.345 0.000   0 0.385
AWCKF8 24/09/2015 Put 1.450 0.120 0.120 0.000   0 0.110
AWCI27 24/09/2015 Call 1.500 0.315 0.315 0.000   0 0.350
AWCI37 24/09/2015 Put 1.500 0.140 0.140 0.000   0 0.130
AWCK88 24/09/2015 Call 1.550 0.290 0.290 0.000   0 0.320
AWCK98 24/09/2015 Put 1.550 0.160 0.160 0.000   0 0.145
AWCMZ7 24/09/2015 Call 1.600 0.260 0.260 0.000   0 0.295
AWCN17 24/09/2015 Put 1.600 0.180 0.180 0.000   0 0.165
AWCKG8 24/09/2015 Call 1.650 0.235 0.235 0.000   0 0.270
AWCKH8 24/09/2015 Put 1.650 0.205 0.205 0.000   0 0.190
AWCPX7 24/09/2015 Call 1.700 0.215 0.215 0.000   0 0.245
AWCPY7 24/09/2015 Put 1.700 0.235 0.235 0.000   0 0.210
AWCKC8 24/09/2015 Call 1.750 0.190 0.190 0.000   0 0.220
AWCKD8 24/09/2015 Put 1.750 0.260 0.260 0.000   0 0.240
AWCUU7 24/09/2015 Call 1.800 0.175 0.175 0.000   0 0.200
AWCUV7 24/09/2015 Put 1.800 0.290 0.290 0.000   0 0.265
AWCKI8 24/09/2015 Call 1.850 0.155 0.155 0.000   0 0.180
AWCKJ8 24/09/2015 Put 1.850 0.320 0.320 0.000   0 0.295
AWCY17 24/09/2015 Call 1.900 0.140 0.140 0.000   0 0.160
AWCY27 24/09/2015 Put 1.900 0.355 0.355 0.000   0 0.325
AWCKA8 24/09/2015 Call 1.950 0.125 0.125 0.000   0 0.145
AWCKB8 24/09/2015 Put 1.950 0.390 0.390 0.000   0 0.360
AWCCT8 24/09/2015 Call 2.000 0.110 0.110 0.000   0 0.130
AWCCU8 24/09/2015 Put 2.000 0.425 0.425 0.000   0 0.395
AWCK68 24/09/2015 Call 2.100 0.085 0.085 0.000   0 0.100
AWCK78 24/09/2015 Put 2.100 0.505 0.505 0.000   0 0.470
AWCIH8 24/09/2015 Call 2.200 0.070 0.070 0.000   0 0.080
AWCII8 24/09/2015 Put 2.200 0.585 0.585 0.000   0 0.545
AWCJQ8 24/09/2015 Call 2.400 0.040 0.040 0.000   0 0.060
AWCJR8 24/09/2015 Put 2.400 0.760 0.760 0.000   0 0.720
AWCKC9 17/12/2015 Call 0.700 0.960 0.960 0.000   0 1.010
AWCKD9 17/12/2015 Put 0.700 0.001 0.001 0.000   0 0.001
AWCJV9 17/12/2015 Call 0.800 0.865 0.865 0.000   0 0.915
AWCJW9 17/12/2015 Put 0.800 0.004 0.004 0.000   0 0.004
AWCK49 17/12/2015 Call 0.900 0.770 0.770 0.000   0 0.820
AWCK59 17/12/2015 Put 0.900 0.010 0.010 0.000   0 0.008
AWCJZ9 17/12/2015 Call 1.000 0.680 0.680 0.000   0 0.730
AWCK19 17/12/2015 Put 1.000 0.020 0.020 0.000   0 0.015
AWCK69 17/12/2015 Call 1.100 0.595 0.595 0.000   0 0.645
AWCK79 17/12/2015 Put 1.100 0.035 0.035 0.000   0 0.030
AWCJX9 17/12/2015 Call 1.200 0.520 0.520 0.000   0 0.560
AWCJY9 17/12/2015 Put 1.200 0.055 0.055 0.000   0 0.045
AWCK89 17/12/2015 Call 1.300 0.445 0.445 0.000   0 0.490
AWCK99 17/12/2015 Put 1.300 0.080 0.080 0.000   0 0.070
AWCKV9 17/12/2015 Call 1.400 0.380 0.380 0.000   0 0.420
AWCKW9 17/12/2015 Put 1.400 0.115 0.115 0.000   0 0.105
AWCLK9 17/12/2015 Call 1.500 0.325 0.325 0.000   0 0.360
AWCLL9 17/12/2015 Put 1.500 0.155 0.155 0.000   0 0.140
AWCPL9 17/12/2015 Call 1.600 0.275 0.275 0.000   0 0.310
AWCPM9 17/12/2015 Put 1.600 0.200 0.200 0.000   0 0.185
AWCRK9 17/12/2015 Call 1.700 0.230 0.230 0.000   0 0.260
AWCRL9 17/12/2015 Put 1.700 0.255 0.255 0.000   0 0.235
AWCUW7 17/12/2015 Call 1.800 0.195 0.195 0.000   0 0.220
AWCUX7 17/12/2015 Put 1.800 0.315 0.315 0.000   0 0.290
AWCY37 17/12/2015 Call 1.900 0.160 0.160 0.000   0 0.185
AWCY47 17/12/2015 Put 1.900 0.380 0.380 0.000   0 0.355
AWCCV8 17/12/2015 Call 2.000 0.135 0.135 0.000   0 0.155
AWCCW8 17/12/2015 Put 2.000 0.455 0.455 0.000   0 0.425
AWCIJ8 17/12/2015 Call 2.200 0.095 0.095 0.000   0 0.110
AWCIK8 17/12/2015 Put 2.200 0.605 0.605 0.000   0 0.575
AWCJS8 17/12/2015 Call 2.400 0.065 0.065 0.000   0 0.075
AWCJT8 17/12/2015 Put 2.400 0.775 0.775 0.000   0 0.735
AWCU77 23/03/2016 Call 0.700 0.965 0.965 0.000   0 1.015
AWCU87 23/03/2016 Put 0.700 0.003 0.003 0.000   0 0.003
AWCTY7 23/03/2016 Call 0.800 0.870 0.870 0.000   0 0.920
AWCTZ7 23/03/2016 Put 0.800 0.008 0.008 0.000   0 0.007
AWCUF7 23/03/2016 Call 0.900 0.780 0.780 0.000   0 0.830
AWCUG7 23/03/2016 Put 0.900 0.015 0.015 0.000   0 0.015
AWCU37 23/03/2016 Call 1.000 0.695 0.695 0.000   0 0.740
AWCU47 23/03/2016 Put 1.000 0.030 0.030 0.000   0 0.025
AWCUD7 23/03/2016 Call 1.100 0.615 0.615 0.000   0 0.660
AWCUE7 23/03/2016 Put 1.100 0.045 0.045 0.000   0 0.040
AWCU57 23/03/2016 Call 1.200 0.540 0.540 0.000   0 0.585
AWCU67 23/03/2016 Put 1.200 0.070 0.070 0.000   0 0.060
AWCUB7 23/03/2016 Call 1.300 0.475 0.475 0.000   0 0.515
AWCUC7 23/03/2016 Put 1.300 0.100 0.100 0.000   0 0.090
AWCU17 23/03/2016 Call 1.400 0.410 0.410 0.000   0 0.450
AWCU27 23/03/2016 Put 1.400 0.135 0.135 0.000   0 0.120
AWCU97 23/03/2016 Call 1.500 0.355 0.355 0.000   0 0.390
AWCUA7 23/03/2016 Put 1.500 0.175 0.175 0.000   0 0.165
AWCUK7 23/03/2016 Call 1.600 0.310 0.310 0.000   0 0.340
AWCUL7 23/03/2016 Put 1.600 0.225 0.225 0.000   0 0.210
AWCUM7 23/03/2016 Call 1.700 0.265 0.265 0.000   0 0.295
AWCUN7 23/03/2016 Put 1.700 0.280 0.280 0.000   0 0.260
AWCUY7 23/03/2016 Call 1.800 0.230 0.230 0.000   0 0.255
AWCUZ7 23/03/2016 Put 1.800 0.340 0.340 0.000   0 0.315
AWCY57 23/03/2016 Call 1.900 0.195 0.195 0.000   0 0.220
AWCY67 23/03/2016 Put 1.900 0.405 0.405 0.000   0 0.380
AWCKK8 23/03/2016 Call 2.000 0.170 0.170 0.000   0 0.190
AWCKL8 23/03/2016 Put 2.000 0.475 0.475 0.000   0 0.445
AWCKO8 23/03/2016 Call 2.200 0.125 0.125 0.000   0 0.140
AWCKP8 23/03/2016 Put 2.200 0.625 0.625 0.000   0 0.595
AWCKM8 23/03/2016 Call 2.400 0.090 0.090 0.000   0 0.105
AWCKN8 23/03/2016 Put 2.400 0.790 0.790 0.000   0 0.755
AWCB97 23/06/2016 Call 0.700 0.965 0.965 0.000   0 1.015
AWCBF7 23/06/2016 Put 0.700 0.005 0.005 0.000   0 0.005
AWCZX9 23/06/2016 Call 0.800 0.875 0.875 0.000   0 0.925
AWCZY9 23/06/2016 Put 0.800 0.010 0.010 0.000   0 0.010
AWCB77 23/06/2016 Call 0.900 0.790 0.790 0.000   0 0.840
AWCB87 23/06/2016 Put 0.900 0.020 0.020 0.000   0 0.020
AWCB17 23/06/2016 Call 1.000 0.710 0.710 0.000   0 0.755
AWCB27 23/06/2016 Put 1.000 0.035 0.035 0.000   0 0.035
AWCB57 23/06/2016 Call 1.100 0.635 0.635 0.000   0 0.680
AWCB67 23/06/2016 Put 1.100 0.055 0.055 0.000   0 0.050
AWCZR9 23/06/2016 Call 1.200 0.565 0.565 0.000   0 0.610
AWCZS9 23/06/2016 Put 1.200 0.085 0.085 0.000   0 0.075
AWCB37 23/06/2016 Call 1.300 0.500 0.500 0.000   0 0.545
AWCB47 23/06/2016 Put 1.300 0.115 0.115 0.000   0 0.105
AWCZT9 23/06/2016 Call 1.400 0.445 0.445 0.000   0 0.485
AWCZU9 23/06/2016 Put 1.400 0.155 0.155 0.000   0 0.140
AWCBH7 23/06/2016 Call 1.500 0.390 0.390 0.000   0 0.430
AWCBI7 23/06/2016 Put 1.500 0.195 0.195 0.000   0 0.185
AWCN27 23/06/2016 Call 1.600 0.345 0.345 0.000   0 0.380
AWCN37 23/06/2016 Put 1.600 0.245 0.245 0.000   0 0.230
AWCPZ7 23/06/2016 Call 1.700 0.300 0.300 0.000   0 0.335
AWCQ17 23/06/2016 Put 1.700 0.300 0.300 0.000   0 0.280
AWCV17 23/06/2016 Call 1.800 0.260 0.260 0.000   0 0.290
AWCV27 23/06/2016 Put 1.800 0.360 0.360 0.000   0 0.340
AWCY77 23/06/2016 Call 1.900 0.225 0.225 0.000   1,000 0.255
AWCY87 23/06/2016 Put 1.900 0.425 0.425 0.000   0 0.400
AWCCX8 23/06/2016 Call 2.000 0.195 0.195 0.000   0 0.220
AWCCY8 23/06/2016 Put 2.000 0.495 0.495 0.000   0 0.465
AWCIL8 23/06/2016 Call 2.200 0.145 0.145 0.000   0 0.165
AWCIM8 23/06/2016 Put 2.200 0.645 0.645 0.000   0 0.610
AWCJU8 23/06/2016 Call 2.400 0.110 0.110 0.000   0 0.125
AWCJV8 23/06/2016 Put 2.400 0.805 0.805 0.000   0 0.770
AWCLZ7 22/12/2016 Call 0.700 0.965 0.965 0.000   0 1.015
AWCM17 22/12/2016 Put 0.700 0.009 0.009 0.000   0 0.008
AWCLU7 22/12/2016 Call 0.800 0.875 0.875 0.000   0 0.925
AWCLW7 22/12/2016 Put 0.800 0.020 0.020 0.000   0 0.015
AWCM27 22/12/2016 Call 0.900 0.790 0.790 0.000   0 0.835
AWCM37 22/12/2016 Put 0.900 0.030 0.030 0.000   0 0.030
AWCLX7 22/12/2016 Call 1.000 0.710 0.710 0.000   0 0.755
AWCLY7 22/12/2016 Put 1.000 0.050 0.050 0.000   0 0.045
AWCLS7 22/12/2016 Call 1.100 0.635 0.635 0.000   217 0.680
AWCLT7 22/12/2016 Put 1.100 0.070 0.070 0.000   217 0.065
AWCM47 22/12/2016 Call 1.200 0.565 0.565 0.000   0 0.610
AWCM57 22/12/2016 Put 1.200 0.100 0.100 0.000   0 0.090
AWCLQ7 22/12/2016 Call 1.300 0.505 0.505 0.000   1,160 0.545
AWCLR7 22/12/2016 Put 1.300 0.135 0.135 0.000   1,640 0.125
AWCM67 22/12/2016 Call 1.400 0.450 0.450 0.000   0 0.485
AWCM77 22/12/2016 Put 1.400 0.175 0.175 0.000   0 0.165
AWCM97 22/12/2016 Call 1.500 0.400 0.400 0.000   350 0.435
AWCMA7 22/12/2016 Put 1.500 0.220 0.220 0.000   0 0.205
AWCN47 22/12/2016 Call 1.600 0.355 0.355 0.000   0 0.390
AWCN57 22/12/2016 Put 1.600 0.270 0.270 0.000   0 0.255
AWCQ27 22/12/2016 Call 1.700 0.320 0.320 0.000   0 0.345
AWCQ37 22/12/2016 Put 1.700 0.325 0.325 0.000   0 0.305
AWCV37 22/12/2016 Call 1.800 0.280 0.280 0.000   0 0.310
AWCV47 22/12/2016 Put 1.800 0.385 0.385 0.000   0 0.365
AWCY97 22/12/2016 Call 1.900 0.250 0.250 0.000   0 0.275
AWCYA7 22/12/2016 Put 1.900 0.450 0.450 0.000   0 0.425
AWCCZ8 22/12/2016 Call 2.000 0.225 0.225 0.000   0 0.245
AWCD18 22/12/2016 Put 2.000 0.515 0.515 0.000   0 0.490
AWCIN8 22/12/2016 Call 2.200 0.180 0.180 0.000   0 0.200
AWCIO8 22/12/2016 Put 2.200 0.660 0.660 0.000   0 0.630
AWCJW8 22/12/2016 Call 2.400 0.145 0.145 0.000   0 0.160
AWCJX8 22/12/2016 Put 2.400 0.820 0.820 0.000   0 0.785
AWCBO8 29/06/2017 Call 0.900 0.800 0.800 0.000   0 0.845
AWCBP8 29/06/2017 Put 0.900 0.050 0.050 0.000   0 0.045
AWCBJ8 29/06/2017 Call 1.000 0.720 0.720 0.000   0 0.770
AWCBK8 29/06/2017 Put 1.000 0.070 0.070 0.000   0 0.065
AWCBU8 29/06/2017 Call 1.100 0.650 0.650 0.000   0 0.695
AWCBV8 29/06/2017 Put 1.100 0.100 0.100 0.000   0 0.090
AWCBH8 29/06/2017 Call 1.200 0.590 0.590 0.000   0 0.630
AWCBI8 29/06/2017 Put 1.200 0.135 0.135 0.000   0 0.125
AWCBS8 29/06/2017 Call 1.300 0.530 0.530 0.000   0 0.570
AWCBT8 29/06/2017 Put 1.300 0.170 0.170 0.000   110 0.160
AWCB88 29/06/2017 Call 1.400 0.475 0.475 0.000   0 0.515
AWCB98 29/06/2017 Put 1.400 0.215 0.215 0.000   0 0.200
AWCBQ8 29/06/2017 Call 1.500 0.430 0.430 0.000   0 0.465
AWCBR8 29/06/2017 Put 1.500 0.265 0.265 0.000   0 0.250
AWCBF8 29/06/2017 Call 1.600 0.385 0.385 0.000   0 0.420
AWCBG8 29/06/2017 Put 1.600 0.315 0.315 0.000   0 0.300
AWCBL8 29/06/2017 Call 1.700 0.345 0.345 0.000   0 0.375
AWCBM8 29/06/2017 Put 1.700 0.370 0.370 0.000   0 0.355
AWCBX8 29/06/2017 Call 1.800 0.310 0.310 0.000   0 0.340
AWCBY8 29/06/2017 Put 1.800 0.430 0.430 0.000   0 0.410
AWCC28 29/06/2017 Call 1.900 0.280 0.280 0.000   0 0.305
AWCC38 29/06/2017 Put 1.900 0.495 0.495 0.000   0 0.475
AWCD28 29/06/2017 Call 2.000 0.250 0.250 0.000   0 0.275
AWCD38 29/06/2017 Put 2.000 0.560 0.560 0.000   0 0.540
AWCIP8 29/06/2017 Call 2.200 0.200 0.200 0.000   0 0.225
AWCIQ8 29/06/2017 Put 2.200 0.705 0.705 0.000   0 0.680
AWCJY8 29/06/2017 Call 2.400 0.165 0.165 0.000   0 0.185
AWCJZ8 29/06/2017 Put 2.400 0.860 0.860 0.000   0 0.830

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.