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 1.430 Up 0.015 1.430 1.435 1.430 1.450 1.425 2,276,031 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AWCUJ9 26/05/2016 Call 0.010 1.435 1.435 0.000   0 1.405
AWCX49 26/05/2016 Call 0.650 0.795 0.795 0.000   0 0.765
AWCX59 26/05/2016 Put 0.650 0.000 0.000 0.000   0 0.000
AWCWB9 26/05/2016 Call 0.700 0.745 0.745 0.000   0 0.715
AWCWC9 26/05/2016 Put 0.700 0.000 0.000 0.000   0 0.000
AWCUQ9 26/05/2016 Call 0.750 0.695 0.695 0.000   0 0.665
AWCUR9 26/05/2016 Put 0.750 0.000 0.000 0.000   0 0.000
AWCTQ9 26/05/2016 Call 0.800 0.645 0.645 0.000   0 0.615
AWCTR9 26/05/2016 Put 0.800 0.000 0.000 0.000   0 0.000
AWCUF9 26/05/2016 Call 0.850 0.540 0.625 0.000   0 0.565
AWCUG9 26/05/2016 Put 0.850 0.000 0.000 0.000   0 0.000
AWCU99 26/05/2016 Call 0.900 0.490 0.575 0.000   0 0.515
AWCUA9 26/05/2016 Put 0.900 0.000 0.000 0.000   0 0.000
AWCTY9 26/05/2016 Call 0.950 0.440 0.525 0.000   0 0.465
AWCTZ9 26/05/2016 Put 0.950 0.000 0.000 0.000   180 0.000
AWCTO9 26/05/2016 Call 1.000 0.390 0.475 0.000   0 0.415
AWCTP9 26/05/2016 Put 1.000 0.000 0.000 0.000   0 0.000
AWCUB9 26/05/2016 Call 1.050 0.340 0.420 0.000   0 0.365
AWCUC9 26/05/2016 Put 1.050 0.000 0.000 0.000   0 0.000
AWCU79 26/05/2016 Call 1.100 0.290 0.370 0.000   0 0.315
AWCU89 26/05/2016 Put 1.100 0.000 0.000 0.000   562 0.000
AWCTW9 26/05/2016 Call 1.150 0.240 0.320 0.000   0 0.265
AWCTX9 26/05/2016 Put 1.150 0.000 0.000 0.000   0 0.000
AWCTS9 26/05/2016 Call 1.200 0.200 0.260 0.000   0 0.215
AWCTT9 26/05/2016 Put 1.200 0.000 0.000 0.000   0 0.000
AWCUD9 26/05/2016 Call 1.250 0.150 0.210 0.000   200 0.165
AWCUE9 26/05/2016 Put 1.250 0.000 0.000 0.000   9,000 0.000
AWCDS7 26/05/2016 Call 1.260 0.140 0.200 0.000   0 0.155
AWCDR7 26/05/2016 Put 1.260 0.000 0.000 0.000   0 0.000
AWCU59 26/05/2016 Call 1.300 0.120 0.150 0.000   750 0.120
AWCU69 26/05/2016 Put 1.300 0.000 0.000 0.000   250 0.000
AWCDT7 26/05/2016 Call 1.310 0.110 0.140 0.000   850 0.110
AWCDU7 26/05/2016 Put 1.310 0.000 0.000 0.000   0 0.001
AWCU19 26/05/2016 Call 1.350 0.070 0.100 0.000   6,452 0.075
AWCU29 26/05/2016 Put 1.350 0.000 0.009 0.000   2,250 0.004
AWCDW7 26/05/2016 Call 1.360 0.060 0.090 0.000   600 0.065
AWCDV7 26/05/2016 Put 1.360 0.000 0.000 0.000   0 0.006
AWCTU9 26/05/2016 Call 1.400 0.030 0.055 0.000   5,505 0.040
AWCTV9 26/05/2016 Put 1.400 0.001 0.020 0.000   285 0.020
AWCDX7 26/05/2016 Call 1.410 0.025 0.055 0.000   0 0.035
AWCDY7 26/05/2016 Put 1.410 0.001 0.025 0.000   0 0.025
AWCUH9 26/05/2016 Call 1.450 0.010 0.020 0.000   2,130 0.020
AWCUI9 26/05/2016 Put 1.450 0.015 0.045 0.000   0 0.050
AWCE17 26/05/2016 Call 1.460 0.003 0.025 0.000   50 0.015
AWCDZ7 26/05/2016 Put 1.460 0.025 0.055 0.000   200 0.055
AWCU39 26/05/2016 Call 1.500 0.000 0.010 0.000   2,600 0.006
AWCU49 26/05/2016 Put 1.500 0.055 0.085 0.000   0 0.090
AWCWP9 26/05/2016 Call 1.550 0.000 0.000 0.000   0 0.002
AWCWQ9 26/05/2016 Put 1.550 0.090 0.140 0.000   0 0.140
AWCYS9 26/05/2016 Call 1.600 0.000 0.000 0.000   1,775 0.000
AWCYT9 26/05/2016 Put 1.600 0.155 0.155 0.000   0 0.185
AWCZ29 26/05/2016 Call 1.650 0.000 0.000 0.000   0 0.000
AWCZ39 26/05/2016 Put 1.650 0.205 0.205 0.000   0 0.235
AWCBX7 26/05/2016 Call 1.700 0.000 0.000 0.000   0 0.000
AWCBY7 26/05/2016 Put 1.700 0.255 0.255 0.000   0 0.285
AWCCF7 26/05/2016 Call 1.750 0.000 0.000 0.000   0 0.000
AWCCG7 26/05/2016 Put 1.750 0.305 0.305 0.000   0 0.335
AWCE87 26/05/2016 Call 1.800 0.000 0.000 0.000   0 0.000
AWCE97 26/05/2016 Put 1.800 0.000 0.000 0.000   0 0.385
AWCEL7 26/05/2016 Call 1.850 0.000 0.000 0.000   0 0.000
AWCEM7 26/05/2016 Put 1.850 0.405 0.405 0.000   0 0.435
AWCFY7 26/05/2016 Call 1.900 0.000 0.000 0.000   0 0.000
AWCFZ7 26/05/2016 Put 1.900 0.455 0.455 0.000   0 0.485
AWCFM9 23/06/2016 Call 0.010 1.435 1.435 0.000   0 1.405
AWCX69 23/06/2016 Call 0.650 0.795 0.795 0.000   0 0.765
AWCX79 23/06/2016 Put 0.650 0.000 0.000 0.000   0 0.000
AWCB97 23/06/2016 Call 0.700 0.745 0.745 0.000   0 0.715
AWCBF7 23/06/2016 Put 0.700 0.000 0.000 0.000   0 0.000
AWCR89 23/06/2016 Call 0.750 0.695 0.695 0.000   0 0.670
AWCR99 23/06/2016 Put 0.750 0.000 0.000 0.000   0 0.000
AWCZX9 23/06/2016 Call 0.800 0.645 0.645 0.000   0 0.620
AWCZY9 23/06/2016 Put 0.800 0.000 0.000 0.000   0 0.000
AWCNK9 23/06/2016 Call 0.850 0.595 0.595 0.000   0 0.570
AWCNL9 23/06/2016 Put 0.850 0.000 0.000 0.000   100 0.000
AWCV29 23/06/2016 Call 0.860 0.585 0.585 0.000   0 0.560
AWCV19 23/06/2016 Put 0.860 0.000 0.000 0.000   0 0.000
AWCB77 23/06/2016 Call 0.900 0.545 0.545 0.000   0 0.520
AWCB87 23/06/2016 Put 0.900 0.000 0.000 0.000   0 0.000
AWCV39 23/06/2016 Call 0.910 0.535 0.535 0.000   0 0.510
AWCV49 23/06/2016 Put 0.910 0.000 0.000 0.000   0 0.000
AWCKX9 23/06/2016 Call 0.950 0.495 0.495 0.000   0 0.470
AWCKY9 23/06/2016 Put 0.950 0.000 0.000 0.000   0 0.000
AWCB17 23/06/2016 Call 1.000 0.000 0.000 0.000   50 0.420
AWCB27 23/06/2016 Put 1.000 0.000 0.000 0.000   0 0.000
AWCJM9 23/06/2016 Call 1.050 0.345 0.425 0.000   0 0.370
AWCJN9 23/06/2016 Put 1.050 0.000 0.000 0.000   0 0.000
AWCB57 23/06/2016 Call 1.100 0.295 0.375 0.000   0 0.320
AWCB67 23/06/2016 Put 1.100 0.001 0.001 0.000   1,030 0.001
AWCG29 23/06/2016 Call 1.150 0.245 0.325 0.000   0 0.275
AWCG39 23/06/2016 Put 1.150 0.002 0.002 0.000   0 0.003
AWCZR9 23/06/2016 Call 1.200 0.200 0.280 0.000   1,270 0.230
AWCZS9 23/06/2016 Put 1.200 0.004 0.004 0.000   0 0.007
AWCDW9 23/06/2016 Call 1.250 0.165 0.225 0.000   1,430 0.185
AWCDX9 23/06/2016 Put 1.250 0.009 0.009 0.000   1,640 0.015
AWCB37 23/06/2016 Call 1.300 0.145 0.165 0.000   2,710 0.145
AWCB47 23/06/2016 Put 1.300 0.010 0.030 0.000   400 0.025
AWCGP7 23/06/2016 Call 1.310 0.135 0.165 0.000   0 0.135
AWCGQ7 23/06/2016 Put 1.310 0.020 0.020 0.000   0 0.025
AWCE59 23/06/2016 Call 1.350 0.110 0.135 0.000   415 0.110
AWCE69 23/06/2016 Put 1.350 0.025 0.045 0.000   6,000 0.035
AWCGS7 23/06/2016 Call 1.360 0.100 0.130 0.000   1,000 0.100
AWCGR7 23/06/2016 Put 1.360 0.030 0.030 0.000   0 0.040
AWCZT9 23/06/2016 Call 1.400 0.075 0.095 0.000   1,005 0.080
AWCZU9 23/06/2016 Put 1.400 0.040 0.055 0.000   2,076 0.055
AWCGT7 23/06/2016 Call 1.410 0.070 0.095 0.000   0 0.075
AWCGU7 23/06/2016 Put 1.410 0.040 0.065 0.000   0 0.060
AWCE19 23/06/2016 Call 1.450 0.050 0.065 0.000   3,520 0.055
AWCE29 23/06/2016 Put 1.450 0.060 0.080 0.000   0 0.085
AWCGW7 23/06/2016 Call 1.460 0.045 0.070 0.000   700 0.050
AWCGV7 23/06/2016 Put 1.460 0.070 0.090 0.000   0 0.090
AWCBH7 23/06/2016 Call 1.500 0.030 0.050 0.000   5,887 0.035
AWCBI7 23/06/2016 Put 1.500 0.090 0.110 0.000   400 0.115
AWCGX7 23/06/2016 Call 1.510 0.030 0.050 0.000   0 0.035
AWCGY7 23/06/2016 Put 1.510 0.100 0.125 0.000   200 0.125
AWCE39 23/06/2016 Call 1.550 0.015 0.035 0.000   80 0.025
AWCE49 23/06/2016 Put 1.550 0.120 0.155 0.000   0 0.155
AWCN27 23/06/2016 Call 1.600 0.008 0.025 0.000   2,000 0.015
AWCN37 23/06/2016 Put 1.600 0.150 0.210 0.000   0 0.200
AWCDY9 23/06/2016 Call 1.650 0.010 0.010 0.000   0 0.009
AWCDZ9 23/06/2016 Put 1.650 0.215 0.215 0.000   0 0.245
AWCPZ7 23/06/2016 Call 1.700 0.000 0.015 0.000   400 0.005
AWCQ17 23/06/2016 Put 1.700 0.260 0.260 0.000   0 0.290
AWCE79 23/06/2016 Call 1.750 0.004 0.004 0.000   0 0.003
AWCE89 23/06/2016 Put 1.750 0.310 0.310 0.000   0 0.340
AWCV17 23/06/2016 Call 1.800 0.003 0.003 0.000   0 0.002
AWCV27 23/06/2016 Put 1.800 0.000 0.000 0.000   0 0.390
AWCDU9 23/06/2016 Call 1.850 0.002 0.002 0.000   0 0.001
AWCDV9 23/06/2016 Put 1.850 0.405 0.405 0.000   0 0.435
AWCY77 23/06/2016 Call 1.900 0.001 0.001 0.000   1,000 0.001
AWCY87 23/06/2016 Put 1.900 0.455 0.455 0.000   0 0.485
AWCCX8 23/06/2016 Call 2.000 0.000 0.000 0.000   0 0.000
AWCCY8 23/06/2016 Put 2.000 0.555 0.555 0.000   0 0.585
AWCIL8 23/06/2016 Call 2.200 0.000 0.000 0.000   0 0.000
AWCIM8 23/06/2016 Put 2.200 0.755 0.755 0.000   0 0.785
AWCRT9 23/06/2016 Call 2.300 0.000 0.000 0.000   0 0.000
AWCRU9 23/06/2016 Put 2.300 0.855 0.855 0.000   0 0.885
AWCRW9 23/06/2016 Call 2.310 0.000 0.000 0.000   0 0.000
AWCRV9 23/06/2016 Put 2.310 0.860 0.860 0.000   0 0.895
AWCJU8 23/06/2016 Call 2.400 0.000 0.000 0.000   0 0.000
AWCJV8 23/06/2016 Put 2.400 0.955 0.955 0.000   0 0.985
AWCRX9 23/06/2016 Call 2.410 0.000 0.000 0.000   0 0.000
AWCRY9 23/06/2016 Put 2.410 0.960 0.960 0.000   45 0.995
AWCSA8 23/06/2016 Call 2.600 0.000 0.000 0.000   0 0.000
AWCSB8 23/06/2016 Put 2.600 1.155 1.155 0.000   0 1.185
AWCT18 23/06/2016 Call 2.800 0.000 0.000 0.000   0 0.000
AWCT28 23/06/2016 Put 2.800 1.355 1.355 0.000   0 1.385
AWCYJ9 28/07/2016 Call 0.010 1.440 1.440 0.000   0 1.410
AWCYK9 28/07/2016 Call 0.650 0.795 0.795 0.000   0 0.770
AWCYL9 28/07/2016 Put 0.650 0.000 0.000 0.000   0 0.000
AWCXP9 28/07/2016 Call 0.700 0.745 0.745 0.000   0 0.720
AWCXQ9 28/07/2016 Put 0.700 0.000 0.000 0.000   0 0.000
AWCY39 28/07/2016 Call 0.750 0.700 0.700 0.000   0 0.670
AWCY49 28/07/2016 Put 0.750 0.000 0.000 0.000   0 0.000
AWCY59 28/07/2016 Call 0.800 0.650 0.650 0.000   0 0.625
AWCY69 28/07/2016 Put 0.800 0.000 0.000 0.000   0 0.000
AWCYD9 28/07/2016 Call 0.850 0.600 0.600 0.000   0 0.575
AWCYE9 28/07/2016 Put 0.850 0.000 0.000 0.000   0 0.000
AWCXT9 28/07/2016 Call 0.900 0.550 0.550 0.000   0 0.525
AWCXU9 28/07/2016 Put 0.900 0.001 0.001 0.000   0 0.001
AWCY19 28/07/2016 Call 0.950 0.500 0.500 0.000   1,131 0.480
AWCY29 28/07/2016 Put 0.950 0.001 0.001 0.000   0 0.002
AWCY99 28/07/2016 Call 1.000 0.450 0.450 0.000   0 0.430
AWCYA9 28/07/2016 Put 1.000 0.002 0.002 0.000   0 0.003
AWCYH9 28/07/2016 Call 1.050 0.000 0.000 0.000   0 0.380
AWCYI9 28/07/2016 Put 1.050 0.004 0.004 0.000   0 0.006
AWCXN9 28/07/2016 Call 1.100 0.355 0.355 0.000   0 0.335
AWCXO9 28/07/2016 Put 1.100 0.008 0.008 0.000   0 0.010
AWCXV9 28/07/2016 Call 1.150 0.310 0.310 0.000   0 0.290
AWCXW9 28/07/2016 Put 1.150 0.008 0.025 0.000   0 0.015
AWCY79 28/07/2016 Call 1.200 0.270 0.270 0.000   0 0.245
AWCY89 28/07/2016 Put 1.200 0.020 0.020 0.000   1,000 0.025
AWCYF9 28/07/2016 Call 1.250 0.190 0.245 0.000   0 0.205
AWCYG9 28/07/2016 Put 1.250 0.030 0.030 0.000   0 0.035
AWCXR9 28/07/2016 Call 1.300 0.170 0.200 0.000   1,378 0.170
AWCXS9 28/07/2016 Put 1.300 0.035 0.050 0.000   0 0.050
AWCXY9 28/07/2016 Call 1.350 0.135 0.160 0.000   200 0.140
AWCXZ9 28/07/2016 Put 1.350 0.050 0.065 0.000   2,065 0.065
AWCYB9 28/07/2016 Call 1.400 0.105 0.125 0.000   746 0.110
AWCYC9 28/07/2016 Put 1.400 0.065 0.085 0.000   1,000 0.085
AWCYM9 28/07/2016 Call 1.450 0.080 0.105 0.000   225 0.085
AWCYN9 28/07/2016 Put 1.450 0.090 0.110 0.000   0 0.110
AWCYO9 28/07/2016 Call 1.500 0.060 0.085 0.000   1,225 0.065
AWCYP9 28/07/2016 Put 1.500 0.120 0.140 0.000   0 0.140
AWCYQ9 28/07/2016 Call 1.550 0.045 0.065 0.000   270 0.050
AWCYR9 28/07/2016 Put 1.550 0.135 0.180 0.000   0 0.175
AWCYU9 28/07/2016 Call 1.600 0.030 0.050 0.000   630 0.035
AWCYV9 28/07/2016 Put 1.600 0.175 0.220 0.000   0 0.215
AWCZ49 28/07/2016 Call 1.650 0.020 0.040 0.000   0 0.025
AWCZ59 28/07/2016 Put 1.650 0.200 0.280 0.000   0 0.255
AWCBZ7 28/07/2016 Call 1.700 0.015 0.035 0.000   2,200 0.020
AWCC17 28/07/2016 Put 1.700 0.275 0.275 0.000   0 0.300
AWCCH7 28/07/2016 Call 1.750 0.009 0.025 0.000   0 0.015
AWCCI7 28/07/2016 Put 1.750 0.320 0.320 0.000   0 0.345
AWCEF7 28/07/2016 Call 1.800 0.015 0.015 0.000   0 0.009
AWCEG7 28/07/2016 Put 1.800 0.000 0.000 0.000   0 0.390
AWCEN7 28/07/2016 Call 1.850 0.010 0.010 0.000   0 0.006
AWCEO7 28/07/2016 Put 1.850 0.410 0.410 0.000   0 0.440
AWCG17 28/07/2016 Call 1.900 0.007 0.007 0.000   0 0.004
AWCG27 28/07/2016 Put 1.900 0.460 0.460 0.000   0 0.485
AWCBS7 25/08/2016 Call 0.010 1.440 1.440 0.000   0 1.410
AWCE27 25/08/2016 Call 0.900 0.550 0.550 0.000   0 0.530
AWCE37 25/08/2016 Put 0.900 0.003 0.003 0.000   0 0.002
AWCBJ7 25/08/2016 Call 0.950 0.505 0.505 0.000   0 0.485
AWCBK7 25/08/2016 Put 0.950 0.004 0.004 0.000   0 0.004
AWCZE9 25/08/2016 Call 1.000 0.455 0.455 0.000   0 0.440
AWCZF9 25/08/2016 Put 1.000 0.007 0.007 0.000   0 0.006
AWCZ69 25/08/2016 Call 1.050 0.000 0.000 0.000   0 0.395
AWCZ79 25/08/2016 Put 1.050 0.000 0.000 0.000   0 0.010
AWCZQ9 25/08/2016 Call 1.100 0.365 0.365 0.000   0 0.345
AWCZV9 25/08/2016 Put 1.100 0.004 0.045 0.000   0 0.015
AWCBL7 25/08/2016 Call 1.150 0.320 0.320 0.000   0 0.305
AWCBM7 25/08/2016 Put 1.150 0.010 0.045 0.000   0 0.025
AWCZK9 25/08/2016 Call 1.200 0.280 0.280 0.000   0 0.260
AWCZL9 25/08/2016 Put 1.200 0.015 0.050 0.000   0 0.035
AWCZA9 25/08/2016 Call 1.250 0.200 0.260 0.000   0 0.225
AWCZB9 25/08/2016 Put 1.250 0.040 0.060 0.000   1,200 0.050
AWCZM9 25/08/2016 Call 1.300 0.170 0.220 0.000   0 0.185
AWCZN9 25/08/2016 Put 1.300 0.040 0.075 0.000   0 0.065
AWCBO7 25/08/2016 Call 1.350 0.140 0.185 0.000   0 0.155
AWCBP7 25/08/2016 Put 1.350 0.055 0.095 0.000   0 0.085
AWCZG9 25/08/2016 Call 1.400 0.115 0.160 0.000   0 0.125
AWCZH9 25/08/2016 Put 1.400 0.085 0.115 0.000   0 0.105
AWCZC9 25/08/2016 Call 1.450 0.090 0.130 0.000   0 0.105
AWCZD9 25/08/2016 Put 1.450 0.100 0.140 0.000   1,555 0.130
AWCZO9 25/08/2016 Call 1.500 0.065 0.110 0.000   846 0.080
AWCZP9 25/08/2016 Put 1.500 0.125 0.170 0.000   0 0.160
AWCZW9 25/08/2016 Call 1.550 0.050 0.085 0.000   1,734 0.065
AWCBG7 25/08/2016 Put 1.550 0.165 0.200 0.000   0 0.195
AWCZI9 25/08/2016 Call 1.600 0.035 0.075 0.000   1,000 0.050
AWCZJ9 25/08/2016 Put 1.600 0.195 0.240 0.000   0 0.230
AWCZ89 25/08/2016 Call 1.650 0.020 0.060 0.000   100 0.040
AWCZ99 25/08/2016 Put 1.650 0.220 0.300 0.000   0 0.270
AWCC27 25/08/2016 Call 1.700 0.015 0.050 0.000   0 0.030
AWCC37 25/08/2016 Put 1.700 0.285 0.285 0.000   0 0.310
AWCCJ7 25/08/2016 Call 1.750 0.009 0.045 0.000   0 0.020
AWCCK7 25/08/2016 Put 1.750 0.325 0.325 0.000   0 0.355
AWCEH7 25/08/2016 Call 1.800 0.004 0.045 0.000   0 0.015
AWCEI7 25/08/2016 Put 1.800 0.000 0.000 0.000   0 0.400
AWCEP7 25/08/2016 Call 1.850 0.015 0.015 0.000   0 0.010
AWCEQ7 25/08/2016 Put 1.850 0.415 0.415 0.000   0 0.445
AWCG37 25/08/2016 Call 1.900 0.010 0.010 0.000   0 0.009
AWCG47 25/08/2016 Put 1.900 0.460 0.460 0.000   0 0.490
AWCQK9 29/09/2016 Call 0.010 1.425 1.425 0.000   0 1.395
AWCX89 29/09/2016 Call 0.650 0.800 0.800 0.000   0 0.775
AWCX99 29/09/2016 Put 0.650 0.000 0.000 0.000   0 0.000
AWCWD9 29/09/2016 Call 0.700 0.750 0.750 0.000   0 0.730
AWCWE9 29/09/2016 Put 0.700 0.000 0.000 0.000   0 0.000
AWCRF9 29/09/2016 Call 0.750 0.700 0.700 0.000   0 0.680
AWCRG9 29/09/2016 Put 0.750 0.001 0.001 0.000   0 0.001
AWCMN9 29/09/2016 Call 0.800 0.650 0.650 0.000   0 0.635
AWCMO9 29/09/2016 Put 0.800 0.002 0.002 0.000   0 0.002
AWCPP9 29/09/2016 Call 0.850 0.600 0.600 0.000   0 0.585
AWCPQ9 29/09/2016 Put 0.850 0.003 0.003 0.000   0 0.004
AWCK39 29/09/2016 Call 0.900 0.550 0.550 0.000   0 0.535
AWCKA9 29/09/2016 Put 0.900 0.006 0.006 0.000   0 0.006
AWCPV9 29/09/2016 Call 0.950 0.505 0.505 0.000   0 0.490
AWCPW9 29/09/2016 Put 0.950 0.009 0.009 0.000   0 0.010
AWCGS9 29/09/2016 Call 1.000 0.455 0.455 0.000   0 0.445
AWCGT9 29/09/2016 Put 1.000 0.015 0.015 0.000   110 0.015
AWCPN9 29/09/2016 Call 1.050 0.000 0.000 0.000   0 0.395
AWCPO9 29/09/2016 Put 1.050 0.000 0.000 0.000   0 0.025
AWCG49 29/09/2016 Call 1.100 0.365 0.365 0.000   0 0.355
AWCG59 29/09/2016 Put 1.100 0.030 0.030 0.000   0 0.030
AWCPX9 29/09/2016 Call 1.150 0.325 0.325 0.000   0 0.310
AWCPY9 29/09/2016 Put 1.150 0.040 0.040 0.000   0 0.045
AWCEG9 29/09/2016 Call 1.200 0.285 0.285 0.000   0 0.270
AWCEH9 29/09/2016 Put 1.200 0.055 0.055 0.000   0 0.055
AWCPR9 29/09/2016 Call 1.250 0.250 0.250 0.000   0 0.230
AWCPS9 29/09/2016 Put 1.250 0.070 0.070 0.000   0 0.075
AWCEQ9 29/09/2016 Call 1.300 0.215 0.215 0.000   1,100 0.195
AWCER9 29/09/2016 Put 1.300 0.085 0.085 0.000   0 0.095
AWCPZ9 29/09/2016 Call 1.350 0.180 0.180 0.000   30 0.165
AWCQ19 29/09/2016 Put 1.350 0.105 0.105 0.000   1,966 0.115
AWCEI9 29/09/2016 Call 1.400 0.155 0.155 0.000   0 0.135
AWCEJ9 29/09/2016 Put 1.400 0.130 0.130 0.000   1,000 0.140
AWCPT9 29/09/2016 Call 1.450 0.130 0.130 0.000   30 0.110
AWCPU9 29/09/2016 Put 1.450 0.155 0.155 0.000   1,266 0.170
AWCES9 29/09/2016 Call 1.500 0.105 0.105 0.000   324 0.090
AWCET9 29/09/2016 Put 1.500 0.185 0.185 0.000   0 0.200
AWCQL9 29/09/2016 Call 1.550 0.085 0.085 0.000   50 0.075
AWCQM9 29/09/2016 Put 1.550 0.215 0.215 0.000   0 0.235
AWCE99 29/09/2016 Call 1.600 0.070 0.070 0.000   1,000 0.060
AWCEF9 29/09/2016 Put 1.600 0.250 0.250 0.000   0 0.270
AWCRJ9 29/09/2016 Call 1.650 0.055 0.055 0.000   0 0.045
AWCRM9 29/09/2016 Put 1.650 0.285 0.285 0.000   0 0.310
AWCEU9 29/09/2016 Call 1.700 0.045 0.045 0.000   300 0.035
AWCEV9 29/09/2016 Put 1.700 0.325 0.325 0.000   1,500 0.350
AWCCL7 29/09/2016 Call 1.750 0.000 0.000 0.000   0 0.030
AWCCM7 29/09/2016 Put 1.750 0.000 0.000 0.000   0 0.390
AWCEK9 29/09/2016 Call 1.800 0.000 0.000 0.000   0 0.020
AWCEL9 29/09/2016 Put 1.800 0.000 0.000 0.000   0 0.435
AWCER7 29/09/2016 Call 1.850 0.025 0.025 0.000   0 0.015
AWCES7 29/09/2016 Put 1.850 0.450 0.450 0.000   0 0.480
AWCEO9 29/09/2016 Call 1.900 0.020 0.020 0.000   0 0.015
AWCEP9 29/09/2016 Put 1.900 0.495 0.495 0.000   0 0.525
AWCEM9 29/09/2016 Call 2.000 0.010 0.010 0.000   0 0.008
AWCEN9 29/09/2016 Put 2.000 0.585 0.585 0.000   0 0.620
AWCFX7 27/10/2016 Call 0.010 1.430 1.430 0.000   0 1.395
AWCGZ7 27/10/2016 Call 0.950 0.505 0.505 0.000   0 0.475
AWCI17 27/10/2016 Put 0.950 0.010 0.010 0.000   0 0.015
AWCI27 27/10/2016 Call 1.000 0.000 0.000 0.000   0 0.430
AWCI37 27/10/2016 Put 1.000 0.015 0.015 0.000   0 0.020
AWCGN7 27/10/2016 Call 1.050 0.000 0.000 0.000   0 0.385
AWCGO7 27/10/2016 Put 1.050 0.000 0.000 0.000   0 0.030
AWCGL7 27/10/2016 Call 1.100 0.370 0.370 0.000   0 0.345
AWCGM7 27/10/2016 Put 1.100 0.035 0.035 0.000   0 0.040
AWCFF7 27/10/2016 Call 1.150 0.330 0.330 0.000   0 0.305
AWCFG7 27/10/2016 Put 1.150 0.045 0.045 0.000   0 0.055
AWCF27 27/10/2016 Call 1.200 0.290 0.290 0.000   0 0.265
AWCF37 27/10/2016 Put 1.200 0.060 0.060 0.000   0 0.070
AWCFJ7 27/10/2016 Call 1.250 0.255 0.255 0.000   0 0.235
AWCFK7 27/10/2016 Put 1.250 0.075 0.075 0.000   0 0.085
AWCFR7 27/10/2016 Call 1.300 0.220 0.220 0.000   0 0.200
AWCFS7 27/10/2016 Put 1.300 0.090 0.090 0.000   0 0.105
AWCFH7 27/10/2016 Call 1.350 0.190 0.190 0.000   0 0.170
AWCFI7 27/10/2016 Put 1.350 0.115 0.115 0.000   0 0.125
AWCF47 27/10/2016 Call 1.400 0.165 0.165 0.000   0 0.145
AWCF57 27/10/2016 Put 1.400 0.140 0.140 0.000   0 0.150
AWCFP7 27/10/2016 Call 1.450 0.140 0.140 0.000   0 0.120
AWCFQ7 27/10/2016 Put 1.450 0.165 0.165 0.000   30 0.180
AWCFT7 27/10/2016 Call 1.500 0.115 0.115 0.000   0 0.100
AWCFU7 27/10/2016 Put 1.500 0.195 0.195 0.000   0 0.210
AWCF67 27/10/2016 Call 1.550 0.100 0.100 0.000   0 0.085
AWCF77 27/10/2016 Put 1.550 0.230 0.230 0.000   0 0.245
AWCEZ7 27/10/2016 Call 1.600 0.085 0.085 0.000   0 0.070
AWCF17 27/10/2016 Put 1.600 0.260 0.260 0.000   0 0.280
AWCFN7 27/10/2016 Call 1.650 0.070 0.070 0.000   0 0.060
AWCFO7 27/10/2016 Put 1.650 0.300 0.300 0.000   0 0.320
AWCFV7 27/10/2016 Call 1.700 0.060 0.060 0.000   0 0.050
AWCFW7 27/10/2016 Put 1.700 0.335 0.335 0.000   0 0.360
AWCF87 27/10/2016 Call 1.750 0.000 0.000 0.000   0 0.040
AWCF97 27/10/2016 Put 1.750 0.375 0.375 0.000   0 0.400
AWCEX7 27/10/2016 Call 1.800 0.000 0.000 0.000   0 0.035
AWCEY7 27/10/2016 Put 1.800 0.000 0.000 0.000   0 0.440
AWCFL7 27/10/2016 Call 1.850 0.035 0.035 0.000   0 0.030
AWCFM7 27/10/2016 Put 1.850 0.455 0.455 0.000   0 0.485
AWCG57 27/10/2016 Call 1.900 0.030 0.030 0.000   0 0.025
AWCG67 27/10/2016 Put 1.900 0.500 0.500 0.000   0 0.525
AWCW49 22/12/2016 Call 0.010 1.435 1.435 0.000   0 1.400
AWCXA9 22/12/2016 Call 0.650 0.800 0.800 0.000   0 0.770
AWCXB9 22/12/2016 Put 0.650 0.001 0.001 0.000   0 0.002
AWCLZ7 22/12/2016 Call 0.700 0.750 0.750 0.000   0 0.720
AWCM17 22/12/2016 Put 0.700 0.002 0.002 0.000   0 0.003
AWCV79 22/12/2016 Call 0.750 0.700 0.700 0.000   0 0.670
AWCV89 22/12/2016 Put 0.750 0.003 0.003 0.000   0 0.006
AWCLU7 22/12/2016 Call 0.800 0.650 0.650 0.000   0 0.625
AWCLW7 22/12/2016 Put 0.800 0.006 0.006 0.000   0 0.009
AWCVD9 22/12/2016 Call 0.850 0.600 0.600 0.000   0 0.575
AWCVE9 22/12/2016 Put 0.850 0.009 0.009 0.000   200 0.015
AWCM27 22/12/2016 Call 0.900 0.555 0.555 0.000   0 0.530
AWCM37 22/12/2016 Put 0.900 0.015 0.015 0.000   0 0.020
AWCV59 22/12/2016 Call 0.950 0.505 0.505 0.000   0 0.485
AWCV69 22/12/2016 Put 0.950 0.020 0.020 0.000   0 0.025
AWCLX7 22/12/2016 Call 1.000 0.460 0.460 0.000   0 0.440
AWCLY7 22/12/2016 Put 1.000 0.025 0.025 0.000   0 0.035
AWCVH9 22/12/2016 Call 1.050 0.000 0.000 0.000   0 0.395
AWCVI9 22/12/2016 Put 1.050 0.000 0.000 0.000   530 0.045
AWCLS7 22/12/2016 Call 1.100 0.375 0.375 0.000   217 0.355
AWCLT7 22/12/2016 Put 1.100 0.045 0.045 0.000   1,217 0.055
AWCVB9 22/12/2016 Call 1.150 0.340 0.340 0.000   0 0.320
AWCVC9 22/12/2016 Put 1.150 0.055 0.055 0.000   0 0.065
AWCM47 22/12/2016 Call 1.200 0.300 0.300 0.000   0 0.280
AWCM57 22/12/2016 Put 1.200 0.070 0.070 0.000   0 0.080
AWCXG9 22/12/2016 Call 1.210 0.295 0.295 0.000   0 0.275
AWCXF9 22/12/2016 Put 1.210 0.075 0.075 0.000   50 0.085
AWCVF9 22/12/2016 Call 1.250 0.270 0.270 0.000   0 0.250
AWCVG9 22/12/2016 Put 1.250 0.085 0.085 0.000   0 0.100
AWCXH9 22/12/2016 Call 1.260 0.260 0.260 0.000   0 0.240
AWCXI9 22/12/2016 Put 1.260 0.090 0.090 0.000   0 0.100
AWCLQ7 22/12/2016 Call 1.300 0.240 0.240 0.000   1,160 0.220
AWCLR7 22/12/2016 Put 1.300 0.105 0.105 0.000   1,750 0.115
AWCXK9 22/12/2016 Call 1.310 0.230 0.230 0.000   0 0.210
AWCXJ9 22/12/2016 Put 1.310 0.110 0.110 0.000   150 0.120
AWCV99 22/12/2016 Call 1.350 0.210 0.210 0.000   0 0.190
AWCVA9 22/12/2016 Put 1.350 0.125 0.125 0.000   0 0.140
AWCM67 22/12/2016 Call 1.400 0.155 0.215 0.000   200 0.165
AWCM77 22/12/2016 Put 1.400 0.150 0.150 0.000   3,500 0.160
AWCVJ9 22/12/2016 Call 1.450 0.160 0.160 0.000   0 0.145
AWCVK9 22/12/2016 Put 1.450 0.180 0.180 0.000   0 0.190
AWCM97 22/12/2016 Call 1.500 0.110 0.170 0.000   1,350 0.120
AWCMA7 22/12/2016 Put 1.500 0.205 0.205 0.000   2 0.220
AWCWR9 22/12/2016 Call 1.550 0.120 0.120 0.000   190 0.105
AWCWS9 22/12/2016 Put 1.550 0.240 0.240 0.000   96 0.250
AWCN47 22/12/2016 Call 1.600 0.105 0.105 0.000   0 0.085
AWCN57 22/12/2016 Put 1.600 0.270 0.270 0.000   60 0.285
AWCUK9 22/12/2016 Call 1.610 0.100 0.100 0.000   0 0.085
AWCUL9 22/12/2016 Put 1.610 0.275 0.275 0.000   500 0.290
AWCBQ7 22/12/2016 Call 1.650 0.090 0.090 0.000   0 0.070
AWCBR7 22/12/2016 Put 1.650 0.310 0.310 0.000   161 0.320
AWCQ27 22/12/2016 Call 1.700 0.080 0.080 0.000   0 0.060
AWCQ37 22/12/2016 Put 1.700 0.345 0.345 0.000   149 0.360
AWCCN7 22/12/2016 Call 1.750 0.070 0.070 0.000   0 0.050
AWCCO7 22/12/2016 Put 1.750 0.000 0.000 0.000   0 0.400
AWCV37 22/12/2016 Call 1.800 0.000 0.000 0.000   0 0.040
AWCV47 22/12/2016 Put 1.800 0.000 0.000 0.000   0 0.445
AWCUN9 22/12/2016 Call 1.810 0.000 0.000 0.000   0 0.040
AWCUM9 22/12/2016 Put 1.810 0.000 0.000 0.000   0 0.445
AWCET7 22/12/2016 Call 1.850 0.050 0.050 0.000   0 0.035
AWCEU7 22/12/2016 Put 1.850 0.470 0.470 0.000   0 0.485
AWCY97 22/12/2016 Call 1.900 0.045 0.045 0.000   0 0.025
AWCYA7 22/12/2016 Put 1.900 0.515 0.515 0.000   0 0.530
AWCCZ8 22/12/2016 Call 2.000 0.035 0.035 0.000   6 0.020
AWCD18 22/12/2016 Put 2.000 0.600 0.600 0.000   0 0.625
AWCUO9 22/12/2016 Call 2.010 0.030 0.030 0.000   200 0.020
AWCUP9 22/12/2016 Put 2.010 0.605 0.605 0.000   70 0.625
AWCIN8 22/12/2016 Call 2.200 0.015 0.015 0.000   0 0.008
AWCIO8 22/12/2016 Put 2.200 0.785 0.785 0.000   0 0.815
AWCJW8 22/12/2016 Call 2.400 0.009 0.009 0.000   0 0.004
AWCJX8 22/12/2016 Put 2.400 0.975 0.975 0.000   0 1.010
AWCSC8 22/12/2016 Call 2.600 0.005 0.005 0.000   0 0.001
AWCSD8 22/12/2016 Put 2.600 1.165 1.165 0.000   0 1.205
AWCT38 22/12/2016 Call 2.800 0.003 0.003 0.000   0 0.001
AWCT48 22/12/2016 Put 2.800 1.360 1.360 0.000   470 1.405
AWCDO7 30/03/2017 Call 0.010 1.420 1.420 0.000   0 1.390
AWCWF9 30/03/2017 Call 0.600 0.850 0.850 0.000   0 0.820
AWCWG9 30/03/2017 Put 0.600 0.002 0.002 0.000   0 0.003
AWCQN9 30/03/2017 Call 0.700 0.750 0.750 0.000   0 0.720
AWCQO9 30/03/2017 Put 0.700 0.005 0.005 0.000   0 0.007
AWCQC9 30/03/2017 Call 0.800 0.650 0.650 0.000   0 0.625
AWCQD9 30/03/2017 Put 0.800 0.010 0.010 0.000   0 0.015
AWCQ69 30/03/2017 Call 0.900 0.555 0.555 0.000   0 0.535
AWCQ79 30/03/2017 Put 0.900 0.025 0.025 0.000   0 0.030
AWCDP7 30/03/2017 Call 0.950 0.510 0.510 0.000   0 0.490
AWCDQ7 30/03/2017 Put 0.950 0.035 0.035 0.000   0 0.040
AWCQE9 30/03/2017 Call 1.000 0.000 0.000 0.000   0 0.450
AWCQF9 30/03/2017 Put 1.000 0.045 0.045 0.000   0 0.055
AWCCZ7 30/03/2017 Call 1.050 0.000 0.000 0.000   0 0.410
AWCD17 30/03/2017 Put 1.050 0.000 0.000 0.000   0 0.065
AWCQ49 30/03/2017 Call 1.100 0.385 0.385 0.000   0 0.370
AWCQ59 30/03/2017 Put 1.100 0.070 0.070 0.000   0 0.080
AWCD87 30/03/2017 Call 1.150 0.350 0.350 0.000   0 0.335
AWCD97 30/03/2017 Put 1.150 0.090 0.090 0.000   0 0.100
AWCQA9 30/03/2017 Call 1.200 0.315 0.315 0.000   0 0.300
AWCQB9 30/03/2017 Put 1.200 0.105 0.105 0.000   0 0.115
AWCD27 30/03/2017 Call 1.250 0.285 0.285 0.000   0 0.265
AWCD37 30/03/2017 Put 1.250 0.125 0.125 0.000   0 0.135
AWCQ89 30/03/2017 Call 1.300 0.255 0.255 0.000   0 0.240
AWCQ99 30/03/2017 Put 1.300 0.145 0.145 0.000   0 0.160
AWCDM7 30/03/2017 Call 1.350 0.230 0.230 0.000   0 0.215
AWCDN7 30/03/2017 Put 1.350 0.170 0.170 0.000   0 0.185
AWCQI9 30/03/2017 Call 1.400 0.205 0.205 0.000   0 0.190
AWCQJ9 30/03/2017 Put 1.400 0.195 0.195 0.000   0 0.210
AWCD47 30/03/2017 Call 1.450 0.180 0.180 0.000   0 0.165
AWCD57 30/03/2017 Put 1.450 0.225 0.225 0.000   0 0.235
AWCQ29 30/03/2017 Call 1.500 0.160 0.160 0.000   0 0.145
AWCQ39 30/03/2017 Put 1.500 0.250 0.250 0.000   0 0.265
AWCDK7 30/03/2017 Call 1.550 0.145 0.145 0.000   0 0.125
AWCDL7 30/03/2017 Put 1.550 0.285 0.285 0.000   0 0.295
AWCQG9 30/03/2017 Call 1.600 0.125 0.125 0.000   0 0.110
AWCQH9 30/03/2017 Put 1.600 0.315 0.315 0.000   0 0.330
AWCD67 30/03/2017 Call 1.650 0.115 0.115 0.000   0 0.095
AWCD77 30/03/2017 Put 1.650 0.345 0.345 0.000   0 0.365
AWCRN9 30/03/2017 Call 1.700 0.105 0.105 0.000   0 0.080
AWCRO9 30/03/2017 Put 1.700 0.375 0.375 0.000   0 0.400
AWCE47 30/03/2017 Call 1.750 0.000 0.000 0.000   0 0.070
AWCE57 30/03/2017 Put 1.750 0.000 0.000 0.000   0 0.440
AWCC47 30/03/2017 Call 1.800 0.000 0.000 0.000   0 0.060
AWCC57 30/03/2017 Put 1.800 0.000 0.000 0.000   0 0.480
AWCEV7 30/03/2017 Call 1.850 0.070 0.070 0.000   0 0.055
AWCEW7 30/03/2017 Put 1.850 0.485 0.485 0.000   0 0.525
AWCG77 30/03/2017 Call 1.900 0.065 0.065 0.000   0 0.050
AWCG87 30/03/2017 Put 1.900 0.530 0.530 0.000   0 0.570
AWCWH9 29/06/2017 Call 0.600 0.850 0.850 0.000   0 0.820
AWCWI9 29/06/2017 Put 0.600 0.003 0.003 0.000   0 0.003
AWCQP9 29/06/2017 Call 0.700 0.750 0.750 0.000   0 0.720
AWCQQ9 29/06/2017 Put 0.700 0.007 0.007 0.000   0 0.008
AWCMP9 29/06/2017 Call 0.800 0.655 0.655 0.000   0 0.625
AWCMQ9 29/06/2017 Put 0.800 0.015 0.015 0.000   150 0.020
AWCBO8 29/06/2017 Call 0.900 0.565 0.565 0.000   0 0.535
AWCBP8 29/06/2017 Put 0.900 0.030 0.030 0.000   0 0.035
AWCBJ8 29/06/2017 Call 1.000 0.480 0.480 0.000   0 0.455
AWCBK8 29/06/2017 Put 1.000 0.050 0.050 0.000   150 0.055
AWCBU8 29/06/2017 Call 1.100 0.405 0.405 0.000   0 0.385
AWCBV8 29/06/2017 Put 1.100 0.080 0.080 0.000   0 0.085
AWCBH8 29/06/2017 Call 1.200 0.345 0.345 0.000   33 0.320
AWCBI8 29/06/2017 Put 1.200 0.115 0.115 0.000   225 0.125
AWCBS8 29/06/2017 Call 1.300 0.285 0.285 0.000   0 0.265
AWCBT8 29/06/2017 Put 1.300 0.160 0.160 0.000   325 0.170
AWCB88 29/06/2017 Call 1.400 0.235 0.235 0.000   0 0.220
AWCB98 29/06/2017 Put 1.400 0.210 0.210 0.000   0 0.225
AWCBQ8 29/06/2017 Call 1.500 0.195 0.195 0.000   0 0.180
AWCBR8 29/06/2017 Put 1.500 0.270 0.270 0.000   165 0.285
AWCBF8 29/06/2017 Call 1.600 0.160 0.160 0.000   0 0.145
AWCBG8 29/06/2017 Put 1.600 0.335 0.335 0.000   0 0.350
AWCBL8 29/06/2017 Call 1.700 0.130 0.130 0.000   0 0.120
AWCBM8 29/06/2017 Put 1.700 0.405 0.405 0.000   0 0.420
AWCBX8 29/06/2017 Call 1.800 0.105 0.105 0.000   0 0.095
AWCBY8 29/06/2017 Put 1.800 0.475 0.475 0.000   0 0.495
AWCC28 29/06/2017 Call 1.900 0.085 0.085 0.000   0 0.080
AWCC38 29/06/2017 Put 1.900 0.555 0.555 0.000   0 0.575
AWCD28 29/06/2017 Call 2.000 0.070 0.070 0.000   0 0.060
AWCD38 29/06/2017 Put 2.000 0.635 0.635 0.000   0 0.660
AWCIP8 29/06/2017 Call 2.200 0.045 0.045 0.000   0 0.040
AWCIQ8 29/06/2017 Put 2.200 0.810 0.810 0.000   0 0.835
AWCJY8 29/06/2017 Call 2.400 0.030 0.030 0.000   0 0.025
AWCJZ8 29/06/2017 Put 2.400 0.990 0.990 0.000   0 1.015
AWCSE8 29/06/2017 Call 2.600 0.015 0.015 0.000   0 0.015
AWCSF8 29/06/2017 Put 2.600 1.175 1.175 0.000   0 1.205
AWCT58 29/06/2017 Call 2.800 0.010 0.010 0.000   0 0.009
AWCT68 29/06/2017 Put 2.800 1.370 1.370 0.000   0 1.395
AWCWJ9 21/12/2017 Call 0.600 0.850 0.850 0.000   0 0.820
AWCWK9 21/12/2017 Put 0.600 0.010 0.010 0.000   0 0.010
AWCQR9 21/12/2017 Call 0.700 0.750 0.750 0.000   0 0.720
AWCQS9 21/12/2017 Put 0.700 0.020 0.020 0.000   0 0.025
AWCMR9 21/12/2017 Call 0.800 0.655 0.655 0.000   0 0.625
AWCMS9 21/12/2017 Put 0.800 0.040 0.040 0.000   0 0.040
AWCKB9 21/12/2017 Call 0.900 0.570 0.570 0.000   0 0.545
AWCKE9 21/12/2017 Put 0.900 0.060 0.060 0.000   0 0.065
AWCGU9 21/12/2017 Call 1.000 0.495 0.495 0.000   34 0.470
AWCGV9 21/12/2017 Put 1.000 0.090 0.090 0.000   0 0.095
AWCB29 21/12/2017 Call 1.100 0.425 0.425 0.000   0 0.405
AWCB39 21/12/2017 Put 1.100 0.125 0.125 0.000   0 0.135
AWCYD8 21/12/2017 Call 1.200 0.370 0.370 0.000   0 0.345
AWCYE8 21/12/2017 Put 1.200 0.170 0.170 0.000   0 0.180
AWCQY8 21/12/2017 Call 1.300 0.315 0.315 0.000   0 0.295
AWCQZ8 21/12/2017 Put 1.300 0.220 0.220 0.000   0 0.230
AWCQ88 21/12/2017 Call 1.400 0.270 0.270 0.000   0 0.250
AWCQ98 21/12/2017 Put 1.400 0.275 0.275 0.000   125 0.285
AWCQS8 21/12/2017 Call 1.500 0.230 0.230 0.000   0 0.215
AWCQT8 21/12/2017 Put 1.500 0.330 0.330 0.000   0 0.345
AWCQA8 21/12/2017 Call 1.600 0.195 0.195 0.000   500 0.180
AWCQB8 21/12/2017 Put 1.600 0.395 0.395 0.000   0 0.410
AWCQU8 21/12/2017 Call 1.700 0.165 0.165 0.000   0 0.155
AWCQV8 21/12/2017 Put 1.700 0.465 0.465 0.000   0 0.480
AWCQC8 21/12/2017 Call 1.800 0.140 0.140 0.000   0 0.130
AWCQD8 21/12/2017 Put 1.800 0.535 0.535 0.000   0 0.555
AWCQW8 21/12/2017 Call 1.900 0.120 0.120 0.000   0 0.110
AWCQX8 21/12/2017 Put 1.900 0.610 0.610 0.000   0 0.630
AWCQ68 21/12/2017 Call 2.000 0.100 0.100 0.000   0 0.090
AWCQ78 21/12/2017 Put 2.000 0.690 0.690 0.000   0 0.710
AWCQQ8 21/12/2017 Call 2.200 0.070 0.070 0.000   0 0.065
AWCQR8 21/12/2017 Put 2.200 0.855 0.855 0.000   0 0.875
AWCR68 21/12/2017 Call 2.400 0.050 0.050 0.000   0 0.045
AWCR78 21/12/2017 Put 2.400 1.025 1.025 0.000   0 1.050
AWCSG8 21/12/2017 Call 2.600 0.035 0.035 0.000   0 0.030
AWCSH8 21/12/2017 Put 2.600 1.205 1.205 0.000   0 1.230
AWCT78 21/12/2017 Call 2.800 0.025 0.025 0.000   0 0.020
AWCT88 21/12/2017 Put 2.800 1.390 1.390 0.000   0 1.415
AWCWL9 28/06/2018 Call 0.600 0.850 0.850 0.000   0 0.820
AWCWM9 28/06/2018 Put 0.600 0.010 0.010 0.000   0 0.015
AWCQT9 28/06/2018 Call 0.700 0.750 0.750 0.000   0 0.720
AWCQU9 28/06/2018 Put 0.700 0.025 0.025 0.000   0 0.025
AWCMT9 28/06/2018 Call 0.800 0.650 0.650 0.000   0 0.625
AWCMU9 28/06/2018 Put 0.800 0.045 0.045 0.000   0 0.045
AWCKF9 28/06/2018 Call 0.900 0.565 0.565 0.000   0 0.540
AWCKG9 28/06/2018 Put 0.900 0.070 0.070 0.000   0 0.075
AWCGW9 28/06/2018 Call 1.000 0.490 0.490 0.000   0 0.465
AWCGX9 28/06/2018 Put 1.000 0.100 0.100 0.000   200 0.105
AWCG69 28/06/2018 Call 1.100 0.420 0.420 0.000   0 0.400
AWCG79 28/06/2018 Put 1.100 0.140 0.140 0.000   0 0.150
AWCF39 28/06/2018 Call 1.200 0.365 0.365 0.000   0 0.345
AWCF49 28/06/2018 Put 1.200 0.185 0.185 0.000   0 0.195
AWCFK9 28/06/2018 Call 1.300 0.315 0.315 0.000   0 0.295
AWCFL9 28/06/2018 Put 1.300 0.235 0.235 0.000   0 0.245
AWCF79 28/06/2018 Call 1.400 0.270 0.270 0.000   0 0.255
AWCF89 28/06/2018 Put 1.400 0.295 0.295 0.000   0 0.305
AWCFI9 28/06/2018 Call 1.500 0.235 0.235 0.000   0 0.220
AWCFJ9 28/06/2018 Put 1.500 0.355 0.355 0.000   0 0.370
AWCF59 28/06/2018 Call 1.600 0.200 0.200 0.000   0 0.185
AWCF69 28/06/2018 Put 1.600 0.420 0.420 0.000   0 0.435
AWCF99 28/06/2018 Call 1.700 0.175 0.175 0.000   0 0.160
AWCFF9 28/06/2018 Put 1.700 0.490 0.490 0.000   0 0.505
AWCEY9 28/06/2018 Call 1.800 0.150 0.150 0.000   0 0.140
AWCF29 28/06/2018 Put 1.800 0.565 0.565 0.000   0 0.580
AWCFG9 28/06/2018 Call 1.900 0.130 0.130 0.000   0 0.120
AWCFH9 28/06/2018 Put 1.900 0.640 0.640 0.000   0 0.660
AWCEW9 28/06/2018 Call 2.000 0.110 0.110 0.000   0 0.100
AWCEX9 28/06/2018 Put 2.000 0.720 0.720 0.000   0 0.740
AWCWN9 20/12/2018 Call 0.600 0.850 0.850 0.000   0 0.820
AWCWO9 20/12/2018 Put 0.600 0.025 0.025 0.000   0 0.025
AWCVX9 20/12/2018 Call 0.700 0.750 0.750 0.000   0 0.720
AWCVY9 20/12/2018 Put 0.700 0.045 0.045 0.000   0 0.050
AWCVL9 20/12/2018 Call 0.800 0.655 0.655 0.000   0 0.625
AWCVM9 20/12/2018 Put 0.800 0.070 0.070 0.000   0 0.075
AWCW29 20/12/2018 Call 0.900 0.570 0.570 0.000   0 0.540
AWCW39 20/12/2018 Put 0.900 0.105 0.105 0.000   0 0.110
AWCVN9 20/12/2018 Call 1.000 0.495 0.495 0.000   0 0.470
AWCVO9 20/12/2018 Put 1.000 0.140 0.140 0.000   0 0.150
AWCVT9 20/12/2018 Call 1.100 0.435 0.435 0.000   0 0.410
AWCVU9 20/12/2018 Put 1.100 0.190 0.190 0.000   0 0.195
AWCVP9 20/12/2018 Call 1.200 0.380 0.380 0.000   0 0.360
AWCVQ9 20/12/2018 Put 1.200 0.240 0.240 0.000   0 0.250
AWCVV9 20/12/2018 Call 1.300 0.330 0.330 0.000   34 0.310
AWCVW9 20/12/2018 Put 1.300 0.295 0.295 0.000   0 0.305
AWCVR9 20/12/2018 Call 1.400 0.290 0.290 0.000   34 0.270
AWCVS9 20/12/2018 Put 1.400 0.355 0.355 0.000   0 0.365
AWCVZ9 20/12/2018 Call 1.500 0.255 0.255 0.000   34 0.240
AWCW19 20/12/2018 Put 1.500 0.420 0.420 0.000   0 0.430
AWCWT9 20/12/2018 Call 1.600 0.225 0.225 0.000   0 0.210
AWCWU9 20/12/2018 Put 1.600 0.485 0.485 0.000   0 0.500
AWCYW9 20/12/2018 Call 1.700 0.200 0.200 0.000   0 0.185
AWCYX9 20/12/2018 Put 1.700 0.555 0.555 0.000   0 0.575
AWCC67 20/12/2018 Call 1.800 0.175 0.175 0.000   0 0.160
AWCC77 20/12/2018 Put 1.800 0.630 0.630 0.000   0 0.645
AWCEJ7 20/12/2018 Call 1.900 0.155 0.155 0.000   0 0.145
AWCEK7 20/12/2018 Put 1.900 0.705 0.705 0.000   0 0.725
AWCG97 20/12/2018 Call 2.000 0.135 0.135 0.000   0 0.125
AWCGK7 20/12/2018 Put 2.000 0.785 0.785 0.000   0 0.805

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.