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 1.865 Down -0.080 1.860 1.870 1.905 1.920 1.845 19,598,013 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AWCDO7 30/03/2017 Call 0.010 1.820 1.820 0.000   0 1.820
AWCWF9 30/03/2017 Call 0.600 1.265 1.265 0.000   0 1.265
AWCWG9 30/03/2017 Put 0.600 0.000 0.000 0.000   0 0.000
AWCQN9 30/03/2017 Call 0.700 1.165 1.165 0.000   0 1.165
AWCQO9 30/03/2017 Put 0.700 0.000 0.000 0.000   0 0.000
AWCQC9 30/03/2017 Call 0.800 1.065 1.065 0.000   0 1.065
AWCQD9 30/03/2017 Put 0.800 0.000 0.000 0.000   0 0.000
AWCQ69 30/03/2017 Call 0.900 0.965 0.965 0.000   0 0.965
AWCQ79 30/03/2017 Put 0.900 0.000 0.000 0.000   0 0.000
AWCDP7 30/03/2017 Call 0.950 0.915 0.915 0.000   0 0.915
AWCDQ7 30/03/2017 Put 0.950 0.000 0.000 0.000   0 0.000
AWCQE9 30/03/2017 Call 1.000 0.865 0.865 0.000   0 0.865
AWCQF9 30/03/2017 Put 1.000 0.000 0.000 0.000   0 0.000
AWCCZ7 30/03/2017 Call 1.050 0.815 0.815 0.000   0 0.815
AWCD17 30/03/2017 Put 1.050 0.000 0.000 0.000   150 0.000
AWCQ49 30/03/2017 Call 1.100 0.765 0.765 0.000   0 0.765
AWCQ59 30/03/2017 Put 1.100 0.000 0.000 0.000   0 0.000
AWCD87 30/03/2017 Call 1.150 0.715 0.715 0.000   0 0.715
AWCD97 30/03/2017 Put 1.150 0.000 0.000 0.000   0 0.000
AWCQA9 30/03/2017 Call 1.200 0.665 0.665 0.000   500 0.665
AWCQB9 30/03/2017 Put 1.200 0.000 0.000 0.000   0 0.000
AWCD27 30/03/2017 Call 1.250 0.615 0.615 0.000   40 0.615
AWCD37 30/03/2017 Put 1.250 0.000 0.000 0.000   0 0.000
AWCQ89 30/03/2017 Call 1.300 0.565 0.565 0.000   0 0.565
AWCQ99 30/03/2017 Put 1.300 0.000 0.000 0.000   0 0.000
AWCDM7 30/03/2017 Call 1.350 0.515 0.515 0.000   0 0.515
AWCDN7 30/03/2017 Put 1.350 0.000 0.000 0.000   110 0.000
AWCQI9 30/03/2017 Call 1.400 0.465 0.465 0.000   0 0.465
AWCQJ9 30/03/2017 Put 1.400 0.001 0.001 0.000   130 0.001
AWCD47 30/03/2017 Call 1.450 0.420 0.420 0.000   0 0.420
AWCD57 30/03/2017 Put 1.450 0.001 0.001 0.000   0 0.001
AWCQ29 30/03/2017 Call 1.500 0.370 0.370 0.000   160 0.370
AWCQ39 30/03/2017 Put 1.500 0.003 0.003 0.000   0 0.003
AWCDK7 30/03/2017 Call 1.550 0.320 0.320 0.000   30 0.320
AWCDL7 30/03/2017 Put 1.550 0.006 0.006 0.000   4,500 0.006
AWCQG9 30/03/2017 Call 1.600 0.270 0.270 0.000   0 0.270
AWCQH9 30/03/2017 Put 1.600 0.010 0.010 0.000   3,700 0.010
AWCG58 30/03/2017 Call 1.610 0.245 0.245 0.000   900 0.245
AWCG68 30/03/2017 Put 1.610 0.010 0.010 0.000   0 0.010
AWCD67 30/03/2017 Call 1.650 0.220 0.220 0.000   1,804 0.220
AWCD77 30/03/2017 Put 1.650 0.020 0.020 0.000   4,300 0.020
AWCG88 30/03/2017 Call 1.660 0.200 0.200 0.000   1,050 0.200
AWCG78 30/03/2017 Put 1.660 0.020 0.020 0.000   0 0.020
AWCRN9 30/03/2017 Call 1.700 0.175 0.175 0.000   1,221 0.175
AWCRO9 30/03/2017 Put 1.700 0.030 0.030 0.000   882 0.030
AWCPK7 30/03/2017 Call 1.710 0.160 0.160 0.000   1,353 0.160
AWCP97 30/03/2017 Put 1.710 0.030 0.030 0.000   1,200 0.030
AWCE47 30/03/2017 Call 1.750 0.135 0.135 0.000   5,000 0.135
AWCE57 30/03/2017 Put 1.750 0.045 0.045 0.000   2,000 0.045
AWCXL7 30/03/2017 Call 1.760 0.125 0.125 0.000   1,472 0.125
AWCXM7 30/03/2017 Put 1.760 0.050 0.050 0.000   5,000 0.050
AWCC47 30/03/2017 Call 1.800 0.100 0.100 0.000   1,000 0.100
AWCC57 30/03/2017 Put 1.800 0.065 0.065 0.060 650 3,380 0.065
AWCC18 30/03/2017 Call 1.810 0.095 0.095 0.000   250 0.095
AWCC48 30/03/2017 Put 1.810 0.070 0.070 0.000 35 35 0.070
AWCEV7 30/03/2017 Call 1.850 0.070 0.070 0.075 220 730 0.070
AWCEW7 30/03/2017 Put 1.850 0.090 0.090 0.085 1,653 4,480 0.090
AWCC68 30/03/2017 Call 1.860 0.065 0.065 0.000   0 0.065
AWCC58 30/03/2017 Put 1.860 0.095 0.095 0.000   0 0.095
AWCG77 30/03/2017 Call 1.900 0.050 0.050 0.000   3,752 0.050
AWCG87 30/03/2017 Put 1.900 0.120 0.120 0.110 100 100 0.120
AWCC78 30/03/2017 Call 1.910 0.045 0.045 0.000   0 0.045
AWCC88 30/03/2017 Put 1.910 0.125 0.125 0.000   550 0.125
AWCTU7 30/03/2017 Call 1.950 0.035 0.035 0.000   760 0.035
AWCTV7 30/03/2017 Put 1.950 0.155 0.155 0.000   1,586 0.155
AWCCF8 30/03/2017 Call 1.960 0.035 0.035 0.000   0 0.035
AWCC98 30/03/2017 Put 1.960 0.165 0.165 0.000   0 0.165
AWCV97 30/03/2017 Call 2.000 0.025 0.025 0.000   2,803 0.025
AWCVA7 30/03/2017 Put 2.000 0.195 0.195 0.000   126 0.195
AWCCG8 30/03/2017 Call 2.010 0.020 0.020 0.000   770 0.020
AWCCH8 30/03/2017 Put 2.010 0.205 0.205 0.000   400 0.205
AWCW27 30/03/2017 Call 2.100 0.010 0.010 0.000   350 0.010
AWCW37 30/03/2017 Put 2.100 0.285 0.285 0.000   321 0.285
AWCXA7 30/03/2017 Call 2.200 0.004 0.004 0.000   0 0.004
AWCXB7 30/03/2017 Put 2.200 0.380 0.380 0.000   266 0.380
AWCYB7 30/03/2017 Call 2.300 0.001 0.001 0.000   0 0.001
AWCYC7 30/03/2017 Put 2.300 0.475 0.475 0.000   358 0.475
AWCB28 30/03/2017 Call 2.400 0.000 0.000 0.000   0 0.000
AWCB38 30/03/2017 Put 2.400 0.575 0.575 0.000   0 0.575
AWCDY8 30/03/2017 Call 2.500 0.000 0.000 0.000   0 0.000
AWCDZ8 30/03/2017 Put 2.500 0.675 0.675 0.000   0 0.675
AWCDW8 30/03/2017 Call 2.600 0.000 0.000 0.000   0 0.000
AWCDX8 30/03/2017 Put 2.600 0.775 0.775 0.000   0 0.775
AWCE18 30/03/2017 Call 2.700 0.000 0.000 0.000   0 0.000
AWCE28 30/03/2017 Put 2.700 0.875 0.875 0.000   0 0.875
AWCUV7 27/04/2017 Call 0.010 1.820 1.820 0.000   0 1.820
AWCUY7 27/04/2017 Call 1.150 0.715 0.715 0.000   0 0.715
AWCUZ7 27/04/2017 Put 1.150 0.000 0.000 0.000   0 0.000
AWCU17 27/04/2017 Call 1.200 0.665 0.665 0.000   0 0.665
AWCU27 27/04/2017 Put 1.200 0.000 0.000 0.000   0 0.000
AWCU37 27/04/2017 Call 1.250 0.615 0.615 0.000   0 0.615
AWCU47 27/04/2017 Put 1.250 0.000 0.000 0.000   0 0.000
AWCU57 27/04/2017 Call 1.300 0.565 0.565 0.000   0 0.565
AWCU67 27/04/2017 Put 1.300 0.001 0.001 0.000   0 0.001
AWCU77 27/04/2017 Call 1.350 0.515 0.515 0.000   0 0.515
AWCU87 27/04/2017 Put 1.350 0.002 0.002 0.000   0 0.002
AWCU97 27/04/2017 Call 1.400 0.465 0.465 0.000   0 0.465
AWCUA7 27/04/2017 Put 1.400 0.003 0.003 0.000   0 0.003
AWCUB7 27/04/2017 Call 1.450 0.415 0.415 0.000   0 0.415
AWCUC7 27/04/2017 Put 1.450 0.006 0.006 0.000   0 0.006
AWCUD7 27/04/2017 Call 1.500 0.370 0.370 0.000   0 0.370
AWCUE7 27/04/2017 Put 1.500 0.010 0.010 0.000   0 0.010
AWCUF7 27/04/2017 Call 1.550 0.320 0.320 0.000   20 0.320
AWCUG7 27/04/2017 Put 1.550 0.015 0.015 0.000   0 0.015
AWCUH7 27/04/2017 Call 1.600 0.275 0.275 0.000   0 0.275
AWCUI7 27/04/2017 Put 1.600 0.025 0.025 0.000   0 0.025
AWCUJ7 27/04/2017 Call 1.650 0.230 0.230 0.000 30 30 0.230
AWCUK7 27/04/2017 Put 1.650 0.035 0.035 0.000   0 0.035
AWCUL7 27/04/2017 Call 1.700 0.190 0.190 0.000   1,870 0.190
AWCUM7 27/04/2017 Put 1.700 0.050 0.050 0.000   170 0.050
AWCGL8 27/04/2017 Call 1.710 0.180 0.180 0.000   0 0.180
AWCGM8 27/04/2017 Put 1.710 0.055 0.055 0.000   0 0.055
AWCUN7 27/04/2017 Call 1.750 0.155 0.155 0.000 4,500 3,555 0.155
AWCUO7 27/04/2017 Put 1.750 0.070 0.070 0.000   1,000 0.070
AWCY27 27/04/2017 Call 1.760 0.145 0.145 0.000   650 0.145
AWCY17 27/04/2017 Put 1.760 0.070 0.070 0.000   0 0.070
AWCUP7 27/04/2017 Call 1.800 0.125 0.125 0.000 750 485 0.125
AWCUQ7 27/04/2017 Put 1.800 0.090 0.090 0.000   219 0.090
AWCIO8 27/04/2017 Call 1.810            
AWCIR8 27/04/2017 Put 1.810            
AWCUR7 27/04/2017 Call 1.850 0.095 0.095 0.000   0 0.095
AWCUS7 27/04/2017 Put 1.850 0.115 0.115 0.000   185 0.115
AWCIS8 27/04/2017 Call 1.860            
AWCIT8 27/04/2017 Put 1.860            
AWCUT7 27/04/2017 Call 1.900 0.075 0.075 0.000   2,600 0.075
AWCUU7 27/04/2017 Put 1.900 0.145 0.145 0.000   0 0.145
AWCIV8 27/04/2017 Call 1.910            
AWCIU8 27/04/2017 Put 1.910            
AWCUW7 27/04/2017 Call 1.950 0.055 0.055 0.000   680 0.055
AWCUX7 27/04/2017 Put 1.950 0.175 0.175 0.000   0 0.175
AWCIW8 27/04/2017 Call 1.960            
AWCIX8 27/04/2017 Put 1.960            
AWCVB7 27/04/2017 Call 2.000 0.045 0.045 0.000   22,234 0.045
AWCVC7 27/04/2017 Put 2.000 0.215 0.215 0.000   0 0.215
AWCIZ8 27/04/2017 Call 2.010            
AWCIY8 27/04/2017 Put 2.010            
AWCW47 27/04/2017 Call 2.100 0.025 0.025 0.000   0 0.025
AWCW57 27/04/2017 Put 2.100 0.295 0.295 0.000   0 0.295
AWCXC7 27/04/2017 Call 2.200 0.015 0.015 0.000   0 0.015
AWCXD7 27/04/2017 Put 2.200 0.385 0.385 0.000   0 0.385
AWCYD7 27/04/2017 Call 2.300 0.006 0.006 0.000   0 0.006
AWCYE7 27/04/2017 Put 2.300 0.480 0.480 0.000   186 0.480
AWCB48 27/04/2017 Call 2.400 0.003 0.003 0.000   0 0.003
AWCB58 27/04/2017 Put 2.400 0.580 0.580 0.000   0 0.580
AWCE38 27/04/2017 Call 2.500 0.001 0.001 0.000   0 0.001
AWCE48 27/04/2017 Put 2.500 0.680 0.680 0.000   0 0.680
AWCE78 27/04/2017 Call 2.600 0.001 0.001 0.000   0 0.001
AWCE88 27/04/2017 Put 2.600 0.780 0.780 0.000   0 0.780
AWCE58 27/04/2017 Call 2.700 0.000 0.000 0.000   0 0.000
AWCE68 27/04/2017 Put 2.700 0.875 0.875 0.000   0 0.875
AWCX57 25/05/2017 Call 0.010 1.825 1.825 0.000   0 1.825
AWCXN7 25/05/2017 Call 1.250 0.615 0.615 0.000   0 0.615
AWCXO7 25/05/2017 Put 1.250 0.002 0.002 0.000   0 0.002
AWCXJ7 25/05/2017 Call 1.300 0.565 0.565 0.000   0 0.565
AWCXK7 25/05/2017 Put 1.300 0.003 0.003 0.000   0 0.003
AWCWA7 25/05/2017 Call 1.350 0.520 0.520 0.000   0 0.520
AWCWB7 25/05/2017 Put 1.350 0.005 0.005 0.000   0 0.005
AWCWC7 25/05/2017 Call 1.400 0.470 0.470 0.000   0 0.470
AWCWD7 25/05/2017 Put 1.400 0.008 0.008 0.000   0 0.008
AWCWE7 25/05/2017 Call 1.450 0.420 0.420 0.000   0 0.420
AWCWF7 25/05/2017 Put 1.450 0.015 0.015 0.000   0 0.015
AWCWG7 25/05/2017 Call 1.500 0.370 0.370 0.000   0 0.370
AWCWH7 25/05/2017 Put 1.500 0.020 0.020 0.000   0 0.020
AWCWI7 25/05/2017 Call 1.550 0.325 0.325 0.000   0 0.325
AWCWJ7 25/05/2017 Put 1.550 0.030 0.030 0.000   0 0.030
AWCWK7 25/05/2017 Call 1.600 0.280 0.280 0.000   0 0.280
AWCWL7 25/05/2017 Put 1.600 0.040 0.040 0.000   30 0.040
AWCWM7 25/05/2017 Call 1.650 0.240 0.240 0.000   1,130 0.240
AWCWN7 25/05/2017 Put 1.650 0.055 0.055 0.000   0 0.055
AWCWO7 25/05/2017 Call 1.700 0.205 0.205 0.000   250 0.205
AWCWP7 25/05/2017 Put 1.700 0.070 0.070 0.000   0 0.070
AWCWQ7 25/05/2017 Call 1.750 0.170 0.170 0.000   0 0.170
AWCWR7 25/05/2017 Put 1.750 0.090 0.090 0.000   0 0.090
AWCWS7 25/05/2017 Call 1.800 0.140 0.140 0.000   150 0.140
AWCWT7 25/05/2017 Put 1.800 0.110 0.110 0.000   0 0.110
AWCWU7 25/05/2017 Call 1.850 0.115 0.115 0.000   20 0.115
AWCWV7 25/05/2017 Put 1.850 0.135 0.135 0.000   530 0.135
AWCWW7 25/05/2017 Call 1.900 0.095 0.095 0.000   0 0.095
AWCWX7 25/05/2017 Put 1.900 0.165 0.165 0.175 5,000 3,000 0.165
AWCWY7 25/05/2017 Call 1.950 0.075 0.075 0.000   0 0.075
AWCWZ7 25/05/2017 Put 1.950 0.195 0.195 0.000   0 0.195
AWCX17 25/05/2017 Call 2.000 0.060 0.060 0.000   2,000 0.060
AWCX27 25/05/2017 Put 2.000 0.230 0.230 0.000   2,000 0.230
AWCG98 25/05/2017 Call 2.010 0.060 0.060 0.000   0 0.060
AWCGK8 25/05/2017 Put 2.010 0.235 0.235 0.000   0 0.235
AWCX37 25/05/2017 Call 2.100 0.040 0.040 0.000   820 0.040
AWCX47 25/05/2017 Put 2.100 0.310 0.310 0.000   0 0.310
AWCXF7 25/05/2017 Call 2.200 0.025 0.025 0.000   0 0.025
AWCXG7 25/05/2017 Put 2.200 0.395 0.395 0.000   0 0.395
AWCYF7 25/05/2017 Call 2.300 0.015 0.015 0.000   0 0.015
AWCYG7 25/05/2017 Put 2.300 0.485 0.485 0.000   0 0.485
AWCB68 25/05/2017 Call 2.400 0.008 0.008 0.000   0 0.008
AWCB78 25/05/2017 Put 2.400 0.580 0.580 0.000   0 0.580
AWCEG8 25/05/2017 Call 2.500 0.005 0.005 0.000   0 0.005
AWCEH8 25/05/2017 Put 2.500 0.680 0.680 0.000   0 0.680
AWCE98 25/05/2017 Call 2.600 0.003 0.003 0.000   0 0.003
AWCEF8 25/05/2017 Put 2.600 0.780 0.780 0.000   0 0.780
AWCEI8 25/05/2017 Call 2.700 0.001 0.001 0.000   0 0.001
AWCEJ8 25/05/2017 Put 2.700 0.875 0.875 0.000   0 0.875
AWCL17 29/06/2017 Call 0.010 1.825 1.825 0.000   0 1.825
AWCWH9 29/06/2017 Call 0.600 1.265 1.265 0.000   0 1.265
AWCWI9 29/06/2017 Put 0.600 0.000 0.000 0.000   0 0.000
AWCQP9 29/06/2017 Call 0.700 1.165 1.165 0.000   0 1.165
AWCQQ9 29/06/2017 Put 0.700 0.000 0.000 0.000   0 0.000
AWCMP9 29/06/2017 Call 0.800 1.065 1.065 0.000   0 1.065
AWCMQ9 29/06/2017 Put 0.800 0.000 0.000 0.000   150 0.000
AWCBO8 29/06/2017 Call 0.900 0.965 0.965 0.000   0 0.965
AWCBP8 29/06/2017 Put 0.900 0.000 0.000 0.000   0 0.000
AWCL27 29/06/2017 Call 0.950 0.915 0.915 0.000   0 0.915
AWCL37 29/06/2017 Put 0.950 0.000 0.000 0.000   0 0.000
AWCBJ8 29/06/2017 Call 1.000 0.865 0.865 0.000   0 0.865
AWCBK8 29/06/2017 Put 1.000 0.000 0.000 0.000   150 0.000
AWCJL7 29/06/2017 Call 1.050 0.815 0.815 0.000   0 0.815
AWCJM7 29/06/2017 Put 1.050 0.000 0.000 0.000   0 0.000
AWCBU8 29/06/2017 Call 1.100 0.765 0.765 0.000   0 0.765
AWCBV8 29/06/2017 Put 1.100 0.001 0.001 0.000   0 0.001
AWCJX7 29/06/2017 Call 1.150 0.715 0.715 0.000   0 0.715
AWCJY7 29/06/2017 Put 1.150 0.002 0.002 0.000   0 0.002
AWCBH8 29/06/2017 Call 1.200 0.665 0.665 0.000   33 0.665
AWCBI8 29/06/2017 Put 1.200 0.003 0.003 0.000   225 0.003
AWCJP7 29/06/2017 Call 1.250 0.615 0.615 0.000   0 0.615
AWCJQ7 29/06/2017 Put 1.250 0.005 0.005 0.000   0 0.005
AWCBS8 29/06/2017 Call 1.300 0.570 0.570 0.000   0 0.570
AWCBT8 29/06/2017 Put 1.300 0.007 0.007 0.000   325 0.007
AWCJV7 29/06/2017 Call 1.350 0.520 0.520 0.000   0 0.520
AWCJW7 29/06/2017 Put 1.350 0.010 0.010 0.000   0 0.010
AWCB88 29/06/2017 Call 1.400 0.470 0.470 0.000   0 0.470
AWCB98 29/06/2017 Put 1.400 0.015 0.015 0.000   0 0.015
AWCJR7 29/06/2017 Call 1.450 0.425 0.425 0.000   0 0.425
AWCJS7 29/06/2017 Put 1.450 0.025 0.025 0.000   0 0.025
AWCBQ8 29/06/2017 Call 1.500 0.380 0.380 0.000   0 0.380
AWCBR8 29/06/2017 Put 1.500 0.030 0.030 0.000   165 0.030
AWCJT7 29/06/2017 Call 1.550 0.340 0.340 0.000   0 0.340
AWCJU7 29/06/2017 Put 1.550 0.040 0.040 0.000   0 0.040
AWCBF8 29/06/2017 Call 1.600 0.300 0.300 0.000 200 0 0.300
AWCBG8 29/06/2017 Put 1.600 0.055 0.055 0.000   0 0.055
AWCJN7 29/06/2017 Call 1.650 0.260 0.260 0.000   0 0.260
AWCJO7 29/06/2017 Put 1.650 0.070 0.070 0.000   0 0.070
AWCBL8 29/06/2017 Call 1.700 0.230 0.230 0.000   3,000 0.230
AWCBM8 29/06/2017 Put 1.700 0.085 0.085 0.000   0 0.085
AWCPL7 29/06/2017 Call 1.710 0.220 0.220 0.000   2,120 0.220
AWCPM7 29/06/2017 Put 1.710 0.090 0.090 0.000   0 0.090
AWCLG7 29/06/2017 Call 1.750 0.195 0.195 0.000   7,000 0.195
AWCLH7 29/06/2017 Put 1.750 0.105 0.105 0.000   3,000 0.105
AWCBX8 29/06/2017 Call 1.800 0.170 0.170 0.000   0 0.170
AWCBY8 29/06/2017 Put 1.800 0.130 0.130 0.000   0 0.130
AWCFY8 29/06/2017 Call 1.810 0.165 0.165 0.000   0 0.165
AWCFZ8 29/06/2017 Put 1.810 0.135 0.135 0.000   550 0.135
AWCR87 29/06/2017 Call 1.850 0.145 0.145 0.000   0 0.145
AWCR97 29/06/2017 Put 1.850 0.155 0.155 0.000   100 0.155
AWCC28 29/06/2017 Call 1.900 0.120 0.120 0.000   0 0.120
AWCC38 29/06/2017 Put 1.900 0.185 0.185 0.000   0 0.185
AWCG48 29/06/2017 Call 1.910 0.115 0.115 0.000   0 0.115
AWCG38 29/06/2017 Put 1.910 0.190 0.190 0.000   0 0.190
AWCTW7 29/06/2017 Call 1.950 0.100 0.100 0.000   0 0.100
AWCTX7 29/06/2017 Put 1.950 0.215 0.215 0.000   0 0.215
AWCD28 29/06/2017 Call 2.000 0.085 0.085 0.000   8,225 0.085
AWCD38 29/06/2017 Put 2.000 0.250 0.250 0.000   200 0.250
AWCG18 29/06/2017 Call 2.010 0.080 0.080 0.000   550 0.080
AWCG28 29/06/2017 Put 2.010 0.255 0.255 0.250 2,500 2,500 0.255
AWCW67 29/06/2017 Call 2.100 0.055 0.055 0.000   0 0.055
AWCW77 29/06/2017 Put 2.100 0.325 0.325 0.000   1,100 0.325
AWCIP8 29/06/2017 Call 2.200 0.035 0.035 0.000   200 0.035
AWCIQ8 29/06/2017 Put 2.200 0.405 0.405 0.000   0 0.405
AWCYH7 29/06/2017 Call 2.300 0.025 0.025 0.000   0 0.025
AWCYI7 29/06/2017 Put 2.300 0.495 0.495 0.000   0 0.495
AWCJY8 29/06/2017 Call 2.400 0.015 0.015 0.000   0 0.015
AWCJZ8 29/06/2017 Put 2.400 0.585 0.585 0.000   0 0.585
AWCEK8 29/06/2017 Call 2.500 0.010 0.010 0.000   0 0.010
AWCEL8 29/06/2017 Put 2.500 0.680 0.680 0.000   0 0.680
AWCSE8 29/06/2017 Call 2.600 0.006 0.006 0.000   0 0.006
AWCSF8 29/06/2017 Put 2.600 0.780 0.780 0.000   0 0.780
AWCEM8 29/06/2017 Call 2.700 0.004 0.004 0.000   0 0.004
AWCEN8 29/06/2017 Put 2.700 0.880 0.880 0.000   0 0.880
AWCT58 29/06/2017 Call 2.800 0.002 0.002 0.000   0 0.002
AWCT68 29/06/2017 Put 2.800 0.980 0.980 0.000   470 0.980
AWCDP8 27/07/2017 Call 0.010 1.830 1.830 0.000   0 1.830
AWCCM8 27/07/2017 Call 1.500 0.395 0.395 0.000   0 0.395
AWCCN8 27/07/2017 Put 1.500 0.050 0.050 0.000   0 0.050
AWCCW8 27/07/2017 Call 1.550 0.350 0.350 0.000   0 0.350
AWCCX8 27/07/2017 Put 1.550 0.060 0.060 0.000   800 0.060
AWCD58 27/07/2017 Call 1.600 0.315 0.315 0.000   0 0.315
AWCD68 27/07/2017 Put 1.600 0.070 0.070 0.000   0 0.070
AWCCI8 27/07/2017 Call 1.650 0.280 0.280 0.000   0 0.280
AWCCJ8 27/07/2017 Put 1.650 0.085 0.085 0.000   0 0.085
AWCCO8 27/07/2017 Call 1.700 0.245 0.245 0.000   0 0.245
AWCCP8 27/07/2017 Put 1.700 0.105 0.105 0.000   0 0.105
AWCCY8 27/07/2017 Call 1.750 0.215 0.215 0.000   30 0.215
AWCCZ8 27/07/2017 Put 1.750 0.125 0.125 0.000   0 0.125
AWCD78 27/07/2017 Call 1.800 0.190 0.190 0.000   0 0.190
AWCD88 27/07/2017 Put 1.800 0.150 0.150 0.000   0 0.150
AWCCK8 27/07/2017 Call 1.850 0.160 0.160 0.000 4,500 4,500 0.160
AWCCL8 27/07/2017 Put 1.850 0.175 0.175 0.000   30 0.175
AWCCQ8 27/07/2017 Call 1.900 0.140 0.140 0.000 750 750 0.140
AWCCR8 27/07/2017 Put 1.900 0.200 0.200 0.000   0 0.200
AWCD18 27/07/2017 Call 1.950 0.120 0.120 0.000   0 0.120
AWCD48 27/07/2017 Put 1.950 0.230 0.230 0.000   0 0.230
AWCD98 27/07/2017 Call 2.000 0.100 0.100 0.000   0 0.100
AWCDK8 27/07/2017 Put 2.000 0.265 0.265 0.000   0 0.265
AWCCS8 27/07/2017 Call 2.100 0.075 0.075 0.000   0 0.075
AWCCT8 27/07/2017 Put 2.100 0.335 0.335 0.000   0 0.335
AWCDL8 27/07/2017 Call 2.200 0.050 0.050 0.000   0 0.050
AWCDM8 27/07/2017 Put 2.200 0.415 0.415 0.000   0 0.415
AWCCU8 27/07/2017 Call 2.300 0.035 0.035 0.000   0 0.035
AWCCV8 27/07/2017 Put 2.300 0.500 0.500 0.000   0 0.500
AWCDN8 27/07/2017 Call 2.400 0.025 0.025 0.000   0 0.025
AWCDO8 27/07/2017 Put 2.400 0.590 0.590 0.000   0 0.590
AWCEO8 27/07/2017 Call 2.500 0.015 0.015 0.000   0 0.015
AWCEP8 27/07/2017 Put 2.500 0.685 0.685 0.000   0 0.685
AWCES8 27/07/2017 Call 2.600 0.010 0.010 0.000   0 0.010
AWCET8 27/07/2017 Put 2.600 0.780 0.780 0.000   0 0.780
AWCEQ8 27/07/2017 Call 2.700 0.008 0.008 0.000   0 0.008
AWCER8 27/07/2017 Put 2.700 0.880 0.880 0.000   0 0.880
AWCIN8 24/08/2017 Call 0.010 1.835 1.835 0.000   0 1.835
AWCJ18 24/08/2017 Call 1.500            
AWCJ28 24/08/2017 Put 1.500            
AWCJ38 24/08/2017 Call 1.550            
AWCJ48 24/08/2017 Put 1.550            
AWCI28 24/08/2017 Call 1.600 0.315 0.315 0.000   0 0.315
AWCI38 24/08/2017 Put 1.600 0.080 0.080 0.000   0 0.080
AWCGN8 24/08/2017 Call 1.650 0.285 0.285 0.000   0 0.285
AWCGO8 24/08/2017 Put 1.650 0.095 0.095 0.000   0 0.095
AWCGR8 24/08/2017 Call 1.700 0.255 0.255 0.000   0 0.255
AWCGS8 24/08/2017 Put 1.700 0.115 0.115 0.000   0 0.115
AWCIJ8 24/08/2017 Call 1.750 0.225 0.225 0.000   0 0.225
AWCIK8 24/08/2017 Put 1.750 0.135 0.135 0.000   0 0.135
AWCI48 24/08/2017 Call 1.800 0.200 0.200 0.000   0 0.200
AWCI58 24/08/2017 Put 1.800 0.160 0.160 0.000   0 0.160
AWCGP8 24/08/2017 Call 1.850 0.180 0.180 0.000   0 0.180
AWCGQ8 24/08/2017 Put 1.850 0.185 0.185 0.000   0 0.185
AWCGT8 24/08/2017 Call 1.900 0.155 0.155 0.000   0 0.155
AWCGU8 24/08/2017 Put 1.900 0.210 0.210 0.000   0 0.210
AWCIL8 24/08/2017 Call 1.950 0.135 0.135 0.000   0 0.135
AWCIM8 24/08/2017 Put 1.950 0.240 0.240 0.000   0 0.240
AWCI68 24/08/2017 Call 2.000 0.120 0.120 0.000   0 0.120
AWCI78 24/08/2017 Put 2.000 0.275 0.275 0.000   0 0.275
AWCGV8 24/08/2017 Call 2.100 0.090 0.090 0.000   0 0.090
AWCGW8 24/08/2017 Put 2.100 0.345 0.345 0.000   0 0.345
AWCI88 24/08/2017 Call 2.200 0.065 0.065 0.000   0 0.065
AWCI98 24/08/2017 Put 2.200 0.420 0.420 0.000   0 0.420
AWCGX8 24/08/2017 Call 2.300 0.050 0.050 0.000   0 0.050
AWCGY8 24/08/2017 Put 2.300 0.505 0.505 0.000   0 0.505
AWCIF8 24/08/2017 Call 2.400 0.035 0.035 0.000   0 0.035
AWCIG8 24/08/2017 Put 2.400 0.590 0.590 0.000   0 0.590
AWCGZ8 24/08/2017 Call 2.500 0.025 0.025 0.000   0 0.025
AWCI18 24/08/2017 Put 2.500 0.685 0.685 0.000   0 0.685
AWCIH8 24/08/2017 Call 2.600 0.020 0.020 0.000   0 0.020
AWCII8 24/08/2017 Put 2.600 0.780 0.780 0.000   0 0.780
AWCSE7 28/09/2017 Call 0.010 1.785 1.785 0.000   0 1.785
AWCL47 28/09/2017 Call 0.900 0.965 0.965 0.000   0 0.965
AWCL57 28/09/2017 Put 0.900 0.002 0.002 0.000   0 0.002
AWCK27 28/09/2017 Call 1.000 0.865 0.865 0.000   0 0.865
AWCK37 28/09/2017 Put 1.000 0.005 0.005 0.000   0 0.005
AWCSH7 28/09/2017 Call 1.050 0.815 0.815 0.000   0 0.815
AWCSI7 28/09/2017 Put 1.050 0.007 0.007 0.000   0 0.007
AWCK67 28/09/2017 Call 1.100 0.765 0.765 0.000   0 0.765
AWCK77 28/09/2017 Put 1.100 0.010 0.010 0.000   0 0.010
AWCRL7 28/09/2017 Call 1.150 0.715 0.715 0.000   0 0.715
AWCRM7 28/09/2017 Put 1.150 0.015 0.015 0.000   0 0.015
AWCJZ7 28/09/2017 Call 1.200 0.665 0.665 0.000   0 0.665
AWCK17 28/09/2017 Put 1.200 0.020 0.020 0.000   0 0.020
AWCRP7 28/09/2017 Call 1.250 0.615 0.615 0.000   0 0.615
AWCRQ7 28/09/2017 Put 1.250 0.025 0.025 0.000   0 0.025
AWCK47 28/09/2017 Call 1.300 0.570 0.570 0.000   0 0.570
AWCK57 28/09/2017 Put 1.300 0.035 0.035 0.000   0 0.035
AWCRN7 28/09/2017 Call 1.350 0.525 0.525 0.000   0 0.525
AWCRO7 28/09/2017 Put 1.350 0.045 0.045 0.000   0 0.045
AWCKG7 28/09/2017 Call 1.400 0.480 0.480 0.000   0 0.480
AWCKH7 28/09/2017 Put 1.400 0.055 0.055 0.000   0 0.055
AWCRT7 28/09/2017 Call 1.450 0.440 0.440 0.000   0 0.440
AWCRU7 28/09/2017 Put 1.450 0.065 0.065 0.000   0 0.065
AWCKA7 28/09/2017 Call 1.500 0.400 0.400 0.000   0 0.400
AWCKB7 28/09/2017 Put 1.500 0.080 0.080 0.000   0 0.080
AWCRJ7 28/09/2017 Call 1.550 0.360 0.360 0.000   200 0.360
AWCRK7 28/09/2017 Put 1.550 0.090 0.090 0.000   0 0.090
AWCKC7 28/09/2017 Call 1.600 0.325 0.325 0.000   0 0.325
AWCKD7 28/09/2017 Put 1.600 0.110 0.110 0.000   0 0.110
AWCRR7 28/09/2017 Call 1.650 0.295 0.295 0.000   0 0.295
AWCRS7 28/09/2017 Put 1.650 0.125 0.125 0.000   0 0.125
AWCK87 28/09/2017 Call 1.700 0.260 0.260 0.000   0 0.260
AWCK97 28/09/2017 Put 1.700 0.145 0.145 0.000   0 0.145
AWCRH7 28/09/2017 Call 1.750 0.235 0.235 0.000 30 30 0.235
AWCRI7 28/09/2017 Put 1.750 0.170 0.170 0.000   0 0.170
AWCKE7 28/09/2017 Call 1.800 0.205 0.205 0.000   300 0.205
AWCKF7 28/09/2017 Put 1.800 0.195 0.195 0.000   0 0.195
AWCSP7 28/09/2017 Call 1.850 0.185 0.185 0.000   0 0.185
AWCSQ7 28/09/2017 Put 1.850 0.220 0.220 0.000   0 0.220
AWCLK7 28/09/2017 Call 1.900 0.165 0.165 0.000   0 0.165
AWCLL7 28/09/2017 Put 1.900 0.255 0.255 0.000   0 0.255
AWCTY7 28/09/2017 Call 1.950 0.145 0.145 0.000   0 0.145
AWCTZ7 28/09/2017 Put 1.950 0.285 0.285 0.000   0 0.285
AWCVD7 28/09/2017 Call 2.000 0.125 0.125 0.000   0 0.125
AWCVE7 28/09/2017 Put 2.000 0.320 0.320 0.000   30 0.320
AWCW87 28/09/2017 Call 2.100 0.095 0.095 0.105 2,000 6,000 0.095
AWCW97 28/09/2017 Put 2.100 0.390 0.390 0.000   0 0.390
AWCXH7 28/09/2017 Call 2.200 0.075 0.075 0.000   0 0.075
AWCXI7 28/09/2017 Put 2.200 0.470 0.470 0.000   0 0.470
AWCYJ7 28/09/2017 Call 2.300 0.055 0.055 0.000   0 0.055
AWCYK7 28/09/2017 Put 2.300 0.550 0.550 0.000   0 0.550
AWCBW8 28/09/2017 Call 2.400 0.040 0.040 0.000   0 0.040
AWCBZ8 28/09/2017 Put 2.400 0.630 0.630 0.000   0 0.630
AWCEW8 28/09/2017 Call 2.500 0.030 0.030 0.000   0 0.030
AWCEX8 28/09/2017 Put 2.500 0.715 0.715 0.000   0 0.715
AWCEU8 28/09/2017 Call 2.600 0.020 0.020 0.000   0 0.020
AWCEV8 28/09/2017 Put 2.600 0.810 0.810 0.000   0 0.810
AWCEY8 28/09/2017 Call 2.700 0.015 0.015 0.000   0 0.015
AWCEZ8 28/09/2017 Put 2.700 0.905 0.905 0.000   0 0.905
AWCZV7 21/12/2017 Call 0.010 1.790 1.790 0.000   0 1.790
AWCWJ9 21/12/2017 Call 0.600 1.265 1.265 0.000   0 1.265
AWCWK9 21/12/2017 Put 0.600 0.000 0.000 0.000   0 0.000
AWCQR9 21/12/2017 Call 0.700 1.165 1.165 0.000   0 1.165
AWCQS9 21/12/2017 Put 0.700 0.000 0.000 0.000   0 0.000
AWCMR9 21/12/2017 Call 0.800 1.065 1.065 0.000   0 1.065
AWCMS9 21/12/2017 Put 0.800 0.001 0.001 0.000   0 0.001
AWCKB9 21/12/2017 Call 0.900 0.965 0.965 0.000   0 0.965
AWCKE9 21/12/2017 Put 0.900 0.004 0.004 0.000   0 0.004
AWCGU9 21/12/2017 Call 1.000 0.865 0.865 0.000   34 0.865
AWCGV9 21/12/2017 Put 1.000 0.009 0.009 0.000   0 0.009
AWCB29 21/12/2017 Call 1.100 0.770 0.770 0.000   0 0.770
AWCB39 21/12/2017 Put 1.100 0.020 0.020 0.000   0 0.020
AWCYD8 21/12/2017 Call 1.200 0.670 0.670 0.000   0 0.670
AWCYE8 21/12/2017 Put 1.200 0.030 0.030 0.000   0 0.030
AWCQY8 21/12/2017 Call 1.300 0.580 0.580 0.000   0 0.580
AWCQZ8 21/12/2017 Put 1.300 0.050 0.050 0.000   0 0.050
AWCQ88 21/12/2017 Call 1.400 0.500 0.500 0.000   0 0.500
AWCQ98 21/12/2017 Put 1.400 0.075 0.075 0.000   125 0.075
AWCZ17 21/12/2017 Call 1.450 0.460 0.460 0.000   0 0.460
AWCZ27 21/12/2017 Put 1.450 0.090 0.090 0.000   0 0.090
AWCQS8 21/12/2017 Call 1.500 0.420 0.420 0.000   0 0.420
AWCQT8 21/12/2017 Put 1.500 0.105 0.105 0.000   0 0.105
AWCZ77 21/12/2017 Call 1.550 0.385 0.385 0.000   0 0.385
AWCZ87 21/12/2017 Put 1.550 0.120 0.120 0.000   0 0.120
AWCQA8 21/12/2017 Call 1.600 0.350 0.350 0.415 200 700 0.350
AWCQB8 21/12/2017 Put 1.600 0.135 0.135 0.000   0 0.135
AWCYV7 21/12/2017 Call 1.650 0.315 0.315 0.000   0 0.315
AWCYW7 21/12/2017 Put 1.650 0.155 0.155 0.000   0 0.155
AWCQU8 21/12/2017 Call 1.700 0.285 0.285 0.000   0 0.285
AWCQV8 21/12/2017 Put 1.700 0.175 0.175 0.000   0 0.175
AWCZ97 21/12/2017 Call 1.750 0.260 0.260 0.000   0 0.260
AWCZA7 21/12/2017 Put 1.750 0.200 0.200 0.000   0 0.200
AWCQC8 21/12/2017 Call 1.800 0.235 0.235 0.000   0 0.235
AWCQD8 21/12/2017 Put 1.800 0.225 0.225 0.000   0 0.225
AWCYX7 21/12/2017 Call 1.850 0.210 0.210 0.000   0 0.210
AWCYZ7 21/12/2017 Put 1.850 0.250 0.250 0.000   0 0.250
AWCQW8 21/12/2017 Call 1.900 0.190 0.190 0.000   0 0.190
AWCQX8 21/12/2017 Put 1.900 0.280 0.280 0.000   0 0.280
AWCZB7 21/12/2017 Call 1.950 0.170 0.170 0.000   0 0.170
AWCZC7 21/12/2017 Put 1.950 0.310 0.310 0.000   0 0.310
AWCQ68 21/12/2017 Call 2.000 0.155 0.155 0.000   60 0.155
AWCQ78 21/12/2017 Put 2.000 0.345 0.345 0.000   0 0.345
AWCZ37 21/12/2017 Call 2.100 0.125 0.125 0.000   0 0.125
AWCZ47 21/12/2017 Put 2.100 0.415 0.415 0.000   0 0.415
AWCQQ8 21/12/2017 Call 2.200 0.100 0.100 0.000   0 0.100
AWCQR8 21/12/2017 Put 2.200 0.490 0.490 0.000   0 0.490
AWCZ57 21/12/2017 Call 2.300 0.080 0.080 0.000   0 0.080
AWCZ67 21/12/2017 Put 2.300 0.570 0.570 0.000   0 0.570
AWCR68 21/12/2017 Call 2.400 0.065 0.065 0.000   0 0.065
AWCR78 21/12/2017 Put 2.400 0.650 0.650 0.000   0 0.650
AWCF18 21/12/2017 Call 2.500 0.050 0.050 0.000   0 0.050
AWCF28 21/12/2017 Put 2.500 0.735 0.735 0.000   0 0.735
AWCSG8 21/12/2017 Call 2.600 0.040 0.040 0.000   0 0.040
AWCSH8 21/12/2017 Put 2.600 0.825 0.825 0.000   0 0.825
AWCF38 21/12/2017 Call 2.700 0.035 0.035 0.000   0 0.035
AWCF48 21/12/2017 Put 2.700 0.920 0.920 0.000   0 0.920
AWCT78 21/12/2017 Call 2.800 0.025 0.025 0.000   0 0.025
AWCT88 21/12/2017 Put 2.800 1.010 1.010 0.000   0 1.010
AWCSF7 28/03/2018 Call 1.000 0.870 0.870 0.000   0 0.870
AWCSG7 28/03/2018 Put 1.000 0.020 0.020 0.000   0 0.020
AWCSC7 28/03/2018 Call 1.100 0.770 0.770 0.000   0 0.770
AWCSD7 28/03/2018 Put 1.100 0.030 0.030 0.000   0 0.030
AWCS27 28/03/2018 Call 1.200 0.675 0.675 0.000   0 0.675
AWCS37 28/03/2018 Put 1.200 0.050 0.050 0.000   0 0.050
AWCSA7 28/03/2018 Call 1.300 0.585 0.585 0.000   0 0.585
AWCSB7 28/03/2018 Put 1.300 0.075 0.075 0.000   0 0.075
AWCRV7 28/03/2018 Call 1.400 0.505 0.505 0.000   0 0.505
AWCRW7 28/03/2018 Put 1.400 0.105 0.105 0.000   0 0.105
AWCS67 28/03/2018 Call 1.500 0.435 0.435 0.000   0 0.435
AWCS77 28/03/2018 Put 1.500 0.145 0.145 0.000   0 0.145
AWCRX7 28/03/2018 Call 1.600 0.365 0.365 0.000   0 0.365
AWCRY7 28/03/2018 Put 1.600 0.185 0.185 0.000   0 0.185
AWCS87 28/03/2018 Call 1.700 0.310 0.310 0.000   0 0.310
AWCS97 28/03/2018 Put 1.700 0.235 0.235 0.000   0 0.235
AWCRZ7 28/03/2018 Call 1.800 0.260 0.260 0.000   0 0.260
AWCS17 28/03/2018 Put 1.800 0.285 0.285 0.000   0 0.285
AWCS47 28/03/2018 Call 1.900 0.215 0.215 0.000   0 0.215
AWCS57 28/03/2018 Put 1.900 0.345 0.345 0.000   0 0.345
AWCTE7 28/03/2018 Call 2.000 0.180 0.180 0.000   0 0.180
AWCTF7 28/03/2018 Put 2.000 0.410 0.410 0.000   0 0.410
AWCVJ7 28/03/2018 Call 2.200 0.125 0.125 0.000   0 0.125
AWCVK7 28/03/2018 Put 2.200 0.555 0.555 0.000   0 0.555
AWCXP7 28/03/2018 Call 2.400 0.085 0.085 0.000   0 0.085
AWCXQ7 28/03/2018 Put 2.400 0.715 0.715 0.000   0 0.715
AWCF58 28/03/2018 Call 2.600 0.060 0.060 0.000   0 0.060
AWCF68 28/03/2018 Put 2.600 0.890 0.890 0.000   0 0.890
AWCF78 28/03/2018 Call 2.800 0.040 0.040 0.000   0 0.040
AWCF88 28/03/2018 Put 2.800 1.070 1.070 0.000   0 1.070
AWCWL9 28/06/2018 Call 0.600 1.265 1.265 0.000   0 1.265
AWCWM9 28/06/2018 Put 0.600 0.001 0.001 0.000   0 0.001
AWCQT9 28/06/2018 Call 0.700 1.170 1.170 0.000   0 1.170
AWCQU9 28/06/2018 Put 0.700 0.003 0.003 0.000   0 0.003
AWCMT9 28/06/2018 Call 0.800 1.070 1.070 0.000   0 1.070
AWCMU9 28/06/2018 Put 0.800 0.007 0.007 0.000   0 0.007
AWCKF9 28/06/2018 Call 0.900 0.970 0.970 0.000   0 0.970
AWCKG9 28/06/2018 Put 0.900 0.015 0.015 0.000   0 0.015
AWCGW9 28/06/2018 Call 1.000 0.870 0.870 0.000   0 0.870
AWCGX9 28/06/2018 Put 1.000 0.025 0.025 0.000   200 0.025
AWCG69 28/06/2018 Call 1.100 0.770 0.770 0.000   0 0.770
AWCG79 28/06/2018 Put 1.100 0.040 0.040 0.000   0 0.040
AWCF39 28/06/2018 Call 1.200 0.680 0.680 0.000   0 0.680
AWCF49 28/06/2018 Put 1.200 0.065 0.065 0.000   0 0.065
AWCFK9 28/06/2018 Call 1.300 0.595 0.595 0.000   0 0.595
AWCFL9 28/06/2018 Put 1.300 0.090 0.090 0.000   0 0.090
AWCF79 28/06/2018 Call 1.400 0.515 0.515 0.000   0 0.515
AWCF89 28/06/2018 Put 1.400 0.125 0.125 0.000   0 0.125
AWCFI9 28/06/2018 Call 1.500 0.445 0.445 0.000   0 0.445
AWCFJ9 28/06/2018 Put 1.500 0.165 0.165 0.000   0 0.165
AWCF59 28/06/2018 Call 1.600 0.385 0.385 0.000   0 0.385
AWCF69 28/06/2018 Put 1.600 0.205 0.205 0.000   0 0.205
AWCF99 28/06/2018 Call 1.700 0.330 0.330 0.000   0 0.330
AWCFF9 28/06/2018 Put 1.700 0.255 0.255 0.000   0 0.255
AWCEY9 28/06/2018 Call 1.800 0.280 0.280 0.000   0 0.280
AWCF29 28/06/2018 Put 1.800 0.310 0.310 0.000   0 0.310
AWCFG9 28/06/2018 Call 1.900 0.235 0.235 0.000   0 0.235
AWCFH9 28/06/2018 Put 1.900 0.365 0.365 0.000   0 0.365
AWCEW9 28/06/2018 Call 2.000 0.200 0.200 0.000   0 0.200
AWCEX9 28/06/2018 Put 2.000 0.430 0.430 0.000   0 0.430
AWCVL7 28/06/2018 Call 2.200 0.140 0.140 0.000   0 0.140
AWCVM7 28/06/2018 Put 2.200 0.570 0.570 0.000   0 0.570
AWCXR7 28/06/2018 Call 2.400 0.100 0.100 0.000   0 0.100
AWCXS7 28/06/2018 Put 2.400 0.730 0.730 0.000   0 0.730
AWCF98 28/06/2018 Call 2.600 0.075 0.075 0.000   0 0.075
AWCFF8 28/06/2018 Put 2.600 0.900 0.900 0.000   0 0.900
AWCFG8 28/06/2018 Call 2.800 0.055 0.055 0.000   0 0.055
AWCFH8 28/06/2018 Put 2.800 1.080 1.080 0.000   0 1.080
AWCSR7 27/09/2018 Call 1.100 0.765 0.765 0.000   0 0.765
AWCSS7 27/09/2018 Put 1.100 0.070 0.070 0.000   0 0.070
AWCST7 27/09/2018 Call 1.200 0.670 0.670 0.000   0 0.670
AWCSU7 27/09/2018 Put 1.200 0.100 0.100 0.000   0 0.100
AWCSV7 27/09/2018 Call 1.300 0.590 0.590 0.000   0 0.590
AWCSW7 27/09/2018 Put 1.300 0.135 0.135 0.000   0 0.135
AWCSX7 27/09/2018 Call 1.400 0.520 0.520 0.000   0 0.520
AWCSY7 27/09/2018 Put 1.400 0.170 0.170 0.000   0 0.170
AWCSZ7 27/09/2018 Call 1.500 0.455 0.455 0.000   0 0.455
AWCT17 27/09/2018 Put 1.500 0.210 0.210 0.000   0 0.210
AWCT27 27/09/2018 Call 1.600 0.395 0.395 0.000   0 0.395
AWCT37 27/09/2018 Put 1.600 0.255 0.255 0.000   0 0.255
AWCT47 27/09/2018 Call 1.700 0.340 0.340 0.000   0 0.340
AWCT57 27/09/2018 Put 1.700 0.305 0.305 0.000   0 0.305
AWCT67 27/09/2018 Call 1.800 0.295 0.295 0.000   0 0.295
AWCT77 27/09/2018 Put 1.800 0.360 0.360 0.000   0 0.360
AWCT87 27/09/2018 Call 1.900 0.250 0.250 0.000   0 0.250
AWCT97 27/09/2018 Put 1.900 0.420 0.420 0.000   0 0.420
AWCTG7 27/09/2018 Call 2.000 0.215 0.215 0.000   0 0.215
AWCTH7 27/09/2018 Put 2.000 0.485 0.485 0.000   0 0.485
AWCVN7 27/09/2018 Call 2.200 0.160 0.160 0.000   0 0.160
AWCVO7 27/09/2018 Put 2.200 0.630 0.630 0.000   0 0.630
AWCXT7 27/09/2018 Call 2.400 0.120 0.120 0.000   0 0.120
AWCXU7 27/09/2018 Put 2.400 0.785 0.785 0.000   0 0.785
AWCFI8 27/09/2018 Call 2.600 0.090 0.090 0.000   0 0.090
AWCFJ8 27/09/2018 Put 2.600 0.955 0.955 0.000   0 0.955
AWCFK8 27/09/2018 Call 2.800 0.065 0.065 0.000   0 0.065
AWCFL8 27/09/2018 Put 2.800 1.130 1.130 0.000   0 1.130
AWCWN9 20/12/2018 Call 0.600 1.265 1.265 0.000   0 1.265
AWCWO9 20/12/2018 Put 0.600 0.006 0.006 0.000   0 0.006
AWCVX9 20/12/2018 Call 0.700 1.165 1.165 0.000   0 1.165
AWCVY9 20/12/2018 Put 0.700 0.010 0.010 0.000   0 0.010
AWCVL9 20/12/2018 Call 0.800 1.070 1.070 0.000   0 1.070
AWCVM9 20/12/2018 Put 0.800 0.025 0.025 0.000   0 0.025
AWCW29 20/12/2018 Call 0.900 0.975 0.975 0.000   0 0.975
AWCW39 20/12/2018 Put 0.900 0.040 0.040 0.000   0 0.040
AWCVN9 20/12/2018 Call 1.000 0.875 0.875 0.000   0 0.875
AWCVO9 20/12/2018 Put 1.000 0.055 0.055 0.000   0 0.055
AWCVT9 20/12/2018 Call 1.100 0.775 0.775 0.000   0 0.775
AWCVU9 20/12/2018 Put 1.100 0.080 0.080 0.000   0 0.080
AWCVP9 20/12/2018 Call 1.200 0.685 0.685 0.000   0 0.685
AWCVQ9 20/12/2018 Put 1.200 0.110 0.110 0.000   0 0.110
AWCVV9 20/12/2018 Call 1.300 0.605 0.605 0.000   34 0.605
AWCVW9 20/12/2018 Put 1.300 0.145 0.145 0.000   0 0.145
AWCVR9 20/12/2018 Call 1.400 0.530 0.530 0.000   34 0.530
AWCVS9 20/12/2018 Put 1.400 0.185 0.185 0.000   0 0.185
AWCVZ9 20/12/2018 Call 1.500 0.465 0.465 0.000   34 0.465
AWCW19 20/12/2018 Put 1.500 0.225 0.225 0.000   0 0.225
AWCWT9 20/12/2018 Call 1.600 0.405 0.405 0.000   0 0.405
AWCWU9 20/12/2018 Put 1.600 0.275 0.275 0.000   0 0.275
AWCYW9 20/12/2018 Call 1.700 0.350 0.350 0.000   0 0.350
AWCYX9 20/12/2018 Put 1.700 0.325 0.325 0.000   0 0.325
AWCC67 20/12/2018 Call 1.800 0.305 0.305 0.000   0 0.305
AWCC77 20/12/2018 Put 1.800 0.380 0.380 0.000   0 0.380
AWCEJ7 20/12/2018 Call 1.900 0.265 0.265 0.000   0 0.265
AWCEK7 20/12/2018 Put 1.900 0.440 0.440 0.000   0 0.440
AWCG97 20/12/2018 Call 2.000 0.230 0.230 0.000   0 0.230
AWCGK7 20/12/2018 Put 2.000 0.505 0.505 0.000   0 0.505
AWCVP7 20/12/2018 Call 2.200 0.175 0.175 0.000   0 0.175
AWCVQ7 20/12/2018 Put 2.200 0.645 0.645 0.000   0 0.645
AWCXV7 20/12/2018 Call 2.400 0.135 0.135 0.000   0 0.135
AWCXW7 20/12/2018 Put 2.400 0.800 0.800 0.000   0 0.800
AWCFM8 20/12/2018 Call 2.600 0.105 0.105 0.000   0 0.105
AWCFN8 20/12/2018 Put 2.600 0.965 0.965 0.000   0 0.965
AWCFO8 20/12/2018 Call 2.800 0.080 0.080 0.000   0 0.080
AWCFP8 20/12/2018 Put 2.800 1.135 1.135 0.000   0 1.135
AWCL67 27/06/2019 Call 0.900 0.965 0.965 0.000   0 0.965
AWCL77 27/06/2019 Put 0.900 0.065 0.065 0.000   0 0.065
AWCKY7 27/06/2019 Call 1.000 0.865 0.865 0.000   0 0.865
AWCKZ7 27/06/2019 Put 1.000 0.090 0.090 0.000   0 0.090
AWCKM7 27/06/2019 Call 1.100 0.770 0.770 0.000   0 0.770
AWCKN7 27/06/2019 Put 1.100 0.125 0.125 0.000   0 0.125
AWCKI7 27/06/2019 Call 1.200 0.685 0.685 0.000   0 0.685
AWCKJ7 27/06/2019 Put 1.200 0.160 0.160 0.000   0 0.160
AWCKK7 27/06/2019 Call 1.300 0.605 0.605 0.000   0 0.605
AWCKL7 27/06/2019 Put 1.300 0.200 0.200 0.000   0 0.200
AWCKS7 27/06/2019 Call 1.400 0.540 0.540 0.000   0 0.540
AWCKT7 27/06/2019 Put 1.400 0.245 0.245 0.000   0 0.245
AWCKQ7 27/06/2019 Call 1.500 0.475 0.475 0.000   0 0.475
AWCKR7 27/06/2019 Put 1.500 0.290 0.290 0.000   0 0.290
AWCKU7 27/06/2019 Call 1.600 0.420 0.420 0.000   0 0.420
AWCKV7 27/06/2019 Put 1.600 0.340 0.340 0.000   0 0.340
AWCKO7 27/06/2019 Call 1.700 0.375 0.375 0.000   0 0.375
AWCKP7 27/06/2019 Put 1.700 0.390 0.390 0.000   0 0.390
AWCKW7 27/06/2019 Call 1.800 0.330 0.330 0.000   0 0.330
AWCKX7 27/06/2019 Put 1.800 0.450 0.450 0.000   0 0.450
AWCLM7 27/06/2019 Call 1.900 0.290 0.290 0.000   0 0.290
AWCLN7 27/06/2019 Put 1.900 0.510 0.510 0.000   0 0.510
AWCTI7 27/06/2019 Call 2.000 0.260 0.260 0.000   0 0.260
AWCTJ7 27/06/2019 Put 2.000 0.580 0.580 0.000   0 0.580
AWCVR7 27/06/2019 Call 2.200 0.205 0.205 0.000   0 0.205
AWCVS7 27/06/2019 Put 2.200 0.720 0.720 0.000   0 0.720
AWCXY7 27/06/2019 Call 2.400 0.165 0.165 0.000   0 0.165
AWCXZ7 27/06/2019 Put 2.400 0.875 0.875 0.000   0 0.875
AWCFQ8 27/06/2019 Call 2.600 0.135 0.135 0.000   0 0.135
AWCFR8 27/06/2019 Put 2.600 1.035 1.035 0.000   0 1.035
AWCFS8 27/06/2019 Call 2.800 0.105 0.105 0.000   0 0.105
AWCFT8 27/06/2019 Put 2.800 1.205 1.205 0.000   0 1.205
AWCZJ7 19/12/2019 Call 1.400 0.545 0.545 0.000   0 0.545
AWCZK7 19/12/2019 Put 1.400 0.300 0.300 0.000   0 0.300
AWCZD7 19/12/2019 Call 1.500 0.485 0.485 0.000   0 0.485
AWCZE7 19/12/2019 Put 1.500 0.345 0.345 0.000   0 0.345
AWCZL7 19/12/2019 Call 1.600 0.430 0.430 0.000   0 0.430
AWCZM7 19/12/2019 Put 1.600 0.400 0.400 0.000   0 0.400
AWCZF7 19/12/2019 Call 1.700 0.385 0.385 0.000   0 0.385
AWCZG7 19/12/2019 Put 1.700 0.455 0.455 0.000   0 0.455
AWCZN7 19/12/2019 Call 1.800 0.345 0.345 0.000   0 0.345
AWCZO7 19/12/2019 Put 1.800 0.510 0.510 0.000   0 0.510
AWCZH7 19/12/2019 Call 1.900 0.310 0.310 0.000   0 0.310
AWCZI7 19/12/2019 Put 1.900 0.575 0.575 0.000   0 0.575
AWCZP7 19/12/2019 Call 2.000 0.275 0.275 0.000   0 0.275
AWCZQ7 19/12/2019 Put 2.000 0.640 0.640 0.000   0 0.640
AWCZR7 19/12/2019 Call 2.200 0.225 0.225 0.000   0 0.225
AWCZS7 19/12/2019 Put 2.200 0.785 0.785 0.000   0 0.785
AWCZT7 19/12/2019 Call 2.400 0.185 0.185 0.000   0 0.185
AWCZU7 19/12/2019 Put 2.400 0.935 0.935 0.000   10 0.935
AWCFU8 19/12/2019 Call 2.600 0.155 0.155 0.000   0 0.155
AWCFV8 19/12/2019 Put 2.600 1.100 1.100 0.000   0 1.100
AWCFW8 19/12/2019 Call 2.800 0.130 0.130 0.000   0 0.130
AWCFX8 19/12/2019 Put 2.800 1.265 1.265 0.000   0 1.265

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.