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 1.345 Up 0.050 1.340 1.355 1.310 1.355 1.305 10,689,527 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AWCYJ9 28/07/2016 Call 0.010 1.335 1.335 0.000   0 1.285
AWCYK9 28/07/2016 Call 0.650 0.695 0.695 0.000   0 0.645
AWCYL9 28/07/2016 Put 0.650 0.000 0.000 0.000   0 0.000
AWCXP9 28/07/2016 Call 0.700 0.645 0.645 0.000   0 0.595
AWCXQ9 28/07/2016 Put 0.700 0.000 0.000 0.000   0 0.000
AWCY39 28/07/2016 Call 0.750 0.595 0.595 0.000   0 0.545
AWCY49 28/07/2016 Put 0.750 0.000 0.000 0.000   0 0.000
AWCY59 28/07/2016 Call 0.800 0.545 0.545 0.000   0 0.495
AWCY69 28/07/2016 Put 0.800 0.000 0.000 0.000   0 0.000
AWCYD9 28/07/2016 Call 0.850 0.495 0.495 0.000   0 0.445
AWCYE9 28/07/2016 Put 0.850 0.000 0.000 0.000   0 0.000
AWCXT9 28/07/2016 Call 0.900 0.445 0.445 0.000   0 0.395
AWCXU9 28/07/2016 Put 0.900 0.000 0.000 0.000   0 0.000
AWCY19 28/07/2016 Call 0.950 0.395 0.395 0.000   1,131 0.345
AWCY29 28/07/2016 Put 0.950 0.000 0.000 0.000   0 0.000
AWCY99 28/07/2016 Call 1.000 0.345 0.345 0.000   0 0.295
AWCYA9 28/07/2016 Put 1.000 0.000 0.000 0.000   0 0.000
AWCYH9 28/07/2016 Call 1.050 0.295 0.295 0.000   0 0.245
AWCYI9 28/07/2016 Put 1.050 0.000 0.000 0.000   0 0.000
AWCXN9 28/07/2016 Call 1.100 0.245 0.245 0.000   0 0.195
AWCXO9 28/07/2016 Put 1.100 0.000 0.000 0.000   200 0.000
AWCXV9 28/07/2016 Call 1.150 0.195 0.195 0.000   0 0.145
AWCXW9 28/07/2016 Put 1.150 0.000 0.000 0.000   0 0.000
AWCY79 28/07/2016 Call 1.200 0.145 0.145 0.000   0 0.095
AWCY89 28/07/2016 Put 1.200 0.000 0.000 0.000   1,000 0.001
AWCYF9 28/07/2016 Call 1.250 0.095 0.095 0.000   0 0.055
AWCYG9 28/07/2016 Put 1.250 0.001 0.001 0.000   0 0.007
AWCXR9 28/07/2016 Call 1.300 0.050 0.050 0.000   2,278 0.020
AWCXS9 28/07/2016 Put 1.300 0.007 0.007 0.000   300 0.030
AWCXY9 28/07/2016 Call 1.350 0.020 0.020 0.000   5,658 0.004
AWCXZ9 28/07/2016 Put 1.350 0.030 0.030 0.000   2,908 0.065
AWCYB9 28/07/2016 Call 1.400 0.004 0.004 0.000   1,438 0.000
AWCYC9 28/07/2016 Put 1.400 0.065 0.065 0.000   2,185 0.110
AWCJ57 28/07/2016 Call 1.410 0.003 0.003 0.000   1,000 0.000
AWCJ67 28/07/2016 Put 1.410 0.075 0.075 0.000   0 0.120
AWCYM9 28/07/2016 Call 1.450 0.001 0.001 0.000   1,250 0.000
AWCYN9 28/07/2016 Put 1.450 0.110 0.110 0.000   0 0.160
AWCJ87 28/07/2016 Call 1.460 0.000 0.000 0.000   0 0.000
AWCJ77 28/07/2016 Put 1.460 0.120 0.120 0.000   0 0.170
AWCYO9 28/07/2016 Call 1.500 0.000 0.000 0.000   7,625 0.000
AWCYP9 28/07/2016 Put 1.500 0.160 0.160 0.000   0 0.210
AWCJ97 28/07/2016 Call 1.510 0.000 0.000 0.000   700 0.000
AWCJA7 28/07/2016 Put 1.510 0.170 0.170 0.000   200 0.220
AWCYQ9 28/07/2016 Call 1.550 0.000 0.000 0.000   479 0.000
AWCYR9 28/07/2016 Put 1.550 0.205 0.205 0.000   0 0.260
AWCJC7 28/07/2016 Call 1.560 0.000 0.000 0.000   0 0.000
AWCJB7 28/07/2016 Put 1.560 0.215 0.215 0.000   0 0.270
AWCYU9 28/07/2016 Call 1.600 0.000 0.000 0.000   1,245 0.000
AWCYV9 28/07/2016 Put 1.600 0.255 0.255 0.000   0 0.310
AWCJD7 28/07/2016 Call 1.610 0.000 0.000 0.000   0 0.000
AWCJE7 28/07/2016 Put 1.610 0.265 0.265 0.000   0 0.320
AWCZ49 28/07/2016 Call 1.650 0.000 0.000 0.000   0 0.000
AWCZ59 28/07/2016 Put 1.650 0.305 0.305 0.000   0 0.355
AWCBZ7 28/07/2016 Call 1.700 0.000 0.000 0.000   2,200 0.000
AWCC17 28/07/2016 Put 1.700 0.355 0.355 0.000   0 0.405
AWCCH7 28/07/2016 Call 1.750 0.000 0.000 0.000   0 0.000
AWCCI7 28/07/2016 Put 1.750 0.405 0.405 0.000   0 0.455
AWCEF7 28/07/2016 Call 1.800 0.000 0.000 0.000   0 0.000
AWCEG7 28/07/2016 Put 1.800 0.455 0.455 0.000   0 0.505
AWCEN7 28/07/2016 Call 1.850 0.000 0.000 0.000   0 0.000
AWCEO7 28/07/2016 Put 1.850 0.505 0.505 0.000   0 0.555
AWCG17 28/07/2016 Call 1.900 0.000 0.000 0.000   0 0.000
AWCG27 28/07/2016 Put 1.900 0.555 0.555 0.000   0 0.605
AWCBS7 25/08/2016 Call 0.010 1.335 1.335 0.000   0 1.285
AWCE27 25/08/2016 Call 0.900 0.450 0.450 0.000   0 0.400
AWCE37 25/08/2016 Put 0.900 0.000 0.000 0.000   0 0.000
AWCBJ7 25/08/2016 Call 0.950 0.400 0.400 0.000   0 0.355
AWCBK7 25/08/2016 Put 0.950 0.000 0.000 0.000   0 0.000
AWCZE9 25/08/2016 Call 1.000 0.350 0.350 0.000   0 0.305
AWCZF9 25/08/2016 Put 1.000 0.001 0.001 0.000   0 0.001
AWCZ69 25/08/2016 Call 1.050 0.305 0.305 0.000   0 0.255
AWCZ79 25/08/2016 Put 1.050 0.002 0.002 0.000   0 0.003
AWCZQ9 25/08/2016 Call 1.100 0.260 0.260 0.000   0 0.210
AWCZV9 25/08/2016 Put 1.100 0.004 0.004 0.000   500 0.007
AWCBL7 25/08/2016 Call 1.150 0.210 0.210 0.000   0 0.165
AWCBM7 25/08/2016 Put 1.150 0.009 0.009 0.000   0 0.015
AWCZK9 25/08/2016 Call 1.200 0.170 0.170 0.000   300 0.125
AWCZL9 25/08/2016 Put 1.200 0.015 0.015 0.000   1,200 0.025
AWCZA9 25/08/2016 Call 1.250 0.130 0.130 0.000   0 0.095
AWCZB9 25/08/2016 Put 1.250 0.030 0.030 0.000   1,300 0.045
AWCZM9 25/08/2016 Call 1.300 0.095 0.095 0.000   2,620 0.065
AWCZN9 25/08/2016 Put 1.300 0.045 0.045 0.000   170 0.070
AWCBO7 25/08/2016 Call 1.350 0.065 0.065 0.000   100 0.045
AWCBP7 25/08/2016 Put 1.350 0.070 0.070 0.000   4,062 0.100
AWCZG9 25/08/2016 Call 1.400 0.045 0.045 0.000   9,040 0.030
AWCZH9 25/08/2016 Put 1.400 0.100 0.100 0.000   9,200 0.130
AWCZC9 25/08/2016 Call 1.450 0.030 0.030 0.000   1,346 0.020
AWCZD9 25/08/2016 Put 1.450 0.135 0.135 0.000   7,248 0.175
AWCZO9 25/08/2016 Call 1.500 0.020 0.020 0.000   13,846 0.010
AWCZP9 25/08/2016 Put 1.500 0.175 0.175 0.000   1,000 0.215
AWCZW9 25/08/2016 Call 1.550 0.010 0.010 0.000   2,434 0.006
AWCBG7 25/08/2016 Put 1.550 0.220 0.220 0.000   200 0.260
AWCZI9 25/08/2016 Call 1.600 0.006 0.006 0.000   1,000 0.004
AWCZJ9 25/08/2016 Put 1.600 0.265 0.265 0.000   1,600 0.310
AWCZ89 25/08/2016 Call 1.650 0.004 0.004 0.000   1,300 0.002
AWCZ99 25/08/2016 Put 1.650 0.310 0.310 0.000   0 0.360
AWCC27 25/08/2016 Call 1.700 0.002 0.002 0.000   0 0.001
AWCC37 25/08/2016 Put 1.700 0.360 0.360 0.000   0 0.410
AWCCJ7 25/08/2016 Call 1.750 0.001 0.001 0.000   0 0.001
AWCCK7 25/08/2016 Put 1.750 0.410 0.410 0.000   0 0.460
AWCEH7 25/08/2016 Call 1.800 0.001 0.001 0.000   0 0.000
AWCEI7 25/08/2016 Put 1.800 0.460 0.460 0.000   0 0.510
AWCEP7 25/08/2016 Call 1.850 0.000 0.000 0.000   0 0.000
AWCEQ7 25/08/2016 Put 1.850 0.510 0.510 0.000   0 0.560
AWCG37 25/08/2016 Call 1.900 0.000 0.000 0.000   0 0.000
AWCG47 25/08/2016 Put 1.900 0.560 0.560 0.000   0 0.610
AWCQK9 29/09/2016 Call 0.010 1.320 1.320 0.000   0 1.270
AWCX89 29/09/2016 Call 0.650 0.700 0.700 0.000   0 0.645
AWCX99 29/09/2016 Put 0.650 0.000 0.000 0.000   0 0.000
AWCWD9 29/09/2016 Call 0.700 0.650 0.650 0.000   0 0.595
AWCWE9 29/09/2016 Put 0.700 0.000 0.000 0.000   0 0.000
AWCRF9 29/09/2016 Call 0.750 0.600 0.600 0.000   0 0.545
AWCRG9 29/09/2016 Put 0.750 0.000 0.000 0.000   0 0.001
AWCMN9 29/09/2016 Call 0.800 0.550 0.550 0.000   0 0.495
AWCMO9 29/09/2016 Put 0.800 0.001 0.001 0.000   0 0.002
AWCPP9 29/09/2016 Call 0.850 0.500 0.500 0.000   0 0.450
AWCPQ9 29/09/2016 Put 0.850 0.001 0.001 0.000   0 0.003
AWCK39 29/09/2016 Call 0.900 0.450 0.450 0.000   0 0.400
AWCKA9 29/09/2016 Put 0.900 0.003 0.003 0.000   0 0.006
AWCPV9 29/09/2016 Call 0.950 0.400 0.400 0.000   0 0.350
AWCPW9 29/09/2016 Put 0.950 0.005 0.005 0.000   0 0.010
AWCGS9 29/09/2016 Call 1.000 0.355 0.355 0.000   1,350 0.305
AWCGT9 29/09/2016 Put 1.000 0.010 0.010 0.000   110 0.015
AWCPN9 29/09/2016 Call 1.050 0.310 0.310 0.000   0 0.260
AWCPO9 29/09/2016 Put 1.050 0.015 0.015 0.000   0 0.025
AWCG49 29/09/2016 Call 1.100 0.265 0.265 0.000   0 0.215
AWCG59 29/09/2016 Put 1.100 0.025 0.025 0.000   0 0.035
AWCPX9 29/09/2016 Call 1.150 0.220 0.220 0.000   0 0.175
AWCPY9 29/09/2016 Put 1.150 0.035 0.035 0.000   0 0.050
AWCEG9 29/09/2016 Call 1.200 0.180 0.180 0.000   0 0.140
AWCEH9 29/09/2016 Put 1.200 0.050 0.050 0.000   0 0.065
AWCPR9 29/09/2016 Call 1.250 0.145 0.145 0.000   0 0.105
AWCPS9 29/09/2016 Put 1.250 0.065 0.065 0.000   200 0.090
AWCEQ9 29/09/2016 Call 1.300 0.115 0.115 0.000   1,202 0.080
AWCER9 29/09/2016 Put 1.300 0.090 0.090 0.000   145 0.115
AWCPZ9 29/09/2016 Call 1.350 0.085 0.085 0.090 250 30 0.060
AWCQ19 29/09/2016 Put 1.350 0.115 0.115 0.000   1,966 0.145
AWCEI9 29/09/2016 Call 1.400 0.065 0.065 0.000   0 0.045
AWCEJ9 29/09/2016 Put 1.400 0.145 0.145 0.000   1,065 0.180
AWCPT9 29/09/2016 Call 1.450 0.050 0.050 0.000   7,257 0.030
AWCPU9 29/09/2016 Put 1.450 0.180 0.180 0.000   1,266 0.220
AWCES9 29/09/2016 Call 1.500 0.035 0.035 0.000   3,599 0.020
AWCET9 29/09/2016 Put 1.500 0.220 0.220 0.000   0 0.265
AWCQL9 29/09/2016 Call 1.550 0.025 0.025 0.000   2,050 0.015
AWCQM9 29/09/2016 Put 1.550 0.265 0.265 0.000   0 0.310
AWCLI7 29/09/2016 Call 1.560 0.025 0.025 0.020 500 400 0.015
AWCLJ7 29/09/2016 Put 1.560 0.270 0.270 0.000   0 0.315
AWCE99 29/09/2016 Call 1.600 0.015 0.015 0.000   3,010 0.010
AWCEF9 29/09/2016 Put 1.600 0.310 0.310 0.000   100 0.355
AWCRJ9 29/09/2016 Call 1.650 0.010 0.010 0.000   1,800 0.007
AWCRM9 29/09/2016 Put 1.650 0.355 0.355 0.000   0 0.405
AWCEU9 29/09/2016 Call 1.700 0.008 0.008 0.000   880 0.005
AWCEV9 29/09/2016 Put 1.700 0.400 0.400 0.000   1,500 0.450
AWCCL7 29/09/2016 Call 1.750 0.006 0.006 0.000   0 0.003
AWCCM7 29/09/2016 Put 1.750 0.450 0.450 0.000   0 0.500
AWCEK9 29/09/2016 Call 1.800 0.004 0.004 0.000   0 0.002
AWCEL9 29/09/2016 Put 1.800 0.500 0.500 0.000   0 0.550
AWCER7 29/09/2016 Call 1.850 0.003 0.003 0.000   0 0.001
AWCES7 29/09/2016 Put 1.850 0.550 0.550 0.000   0 0.600
AWCEO9 29/09/2016 Call 1.900 0.002 0.002 0.000   0 0.001
AWCEP9 29/09/2016 Put 1.900 0.600 0.600 0.000   0 0.650
AWCEM9 29/09/2016 Call 2.000 0.001 0.001 0.000   0 0.000
AWCEN9 29/09/2016 Put 2.000 0.695 0.695 0.000   0 0.750
AWCFX7 27/10/2016 Call 0.010 1.320 1.320 0.000   0 1.270
AWCL87 27/10/2016 Call 0.900 0.450 0.450 0.000   0 0.400
AWCL97 27/10/2016 Put 0.900 0.004 0.004 0.000   0 0.007
AWCGZ7 27/10/2016 Call 0.950 0.400 0.400 0.000   0 0.350
AWCI17 27/10/2016 Put 0.950 0.007 0.007 0.000   0 0.010
AWCI27 27/10/2016 Call 1.000 0.355 0.355 0.000   0 0.305
AWCI37 27/10/2016 Put 1.000 0.010 0.010 0.000   0 0.020
AWCGN7 27/10/2016 Call 1.050 0.310 0.310 0.000   0 0.260
AWCGO7 27/10/2016 Put 1.050 0.020 0.020 0.000   0 0.030
AWCGL7 27/10/2016 Call 1.100 0.265 0.265 0.000   0 0.220
AWCGM7 27/10/2016 Put 1.100 0.030 0.030 0.000   0 0.040
AWCFF7 27/10/2016 Call 1.150 0.225 0.225 0.000   0 0.185
AWCFG7 27/10/2016 Put 1.150 0.045 0.045 0.000   0 0.060
AWCF27 27/10/2016 Call 1.200 0.190 0.190 0.000   0 0.150
AWCF37 27/10/2016 Put 1.200 0.060 0.060 0.000   0 0.075
AWCFJ7 27/10/2016 Call 1.250 0.155 0.155 0.000   0 0.120
AWCFK7 27/10/2016 Put 1.250 0.080 0.080 0.000   0 0.100
AWCFR7 27/10/2016 Call 1.300 0.125 0.125 0.000   0 0.095
AWCFS7 27/10/2016 Put 1.300 0.100 0.100 0.000   0 0.125
AWCFH7 27/10/2016 Call 1.350 0.100 0.100 0.000   6,000 0.075
AWCFI7 27/10/2016 Put 1.350 0.130 0.130 0.000   62 0.155
AWCF47 27/10/2016 Call 1.400 0.080 0.080 0.000   530 0.060
AWCF57 27/10/2016 Put 1.400 0.160 0.160 0.000   0 0.190
AWCFP7 27/10/2016 Call 1.450 0.060 0.060 0.000   200 0.045
AWCFQ7 27/10/2016 Put 1.450 0.190 0.190 0.000   30 0.230
AWCFT7 27/10/2016 Call 1.500 0.045 0.045 0.000   0 0.035
AWCFU7 27/10/2016 Put 1.500 0.230 0.230 0.000   200 0.270
AWCF67 27/10/2016 Call 1.550 0.035 0.035 0.000   0 0.025
AWCF77 27/10/2016 Put 1.550 0.270 0.270 0.000   0 0.315
AWCEZ7 27/10/2016 Call 1.600 0.025 0.025 0.000   250 0.020
AWCF17 27/10/2016 Put 1.600 0.315 0.315 0.000   0 0.360
AWCFN7 27/10/2016 Call 1.650 0.020 0.020 0.000   0 0.015
AWCFO7 27/10/2016 Put 1.650 0.360 0.360 0.000   0 0.405
AWCFV7 27/10/2016 Call 1.700 0.015 0.015 0.000   0 0.010
AWCFW7 27/10/2016 Put 1.700 0.405 0.405 0.000   0 0.455
AWCF87 27/10/2016 Call 1.750 0.010 0.010 0.000   0 0.007
AWCF97 27/10/2016 Put 1.750 0.455 0.455 0.000   0 0.500
AWCEX7 27/10/2016 Call 1.800 0.008 0.008 0.000   0 0.005
AWCEY7 27/10/2016 Put 1.800 0.500 0.500 0.000   0 0.550
AWCFL7 27/10/2016 Call 1.850 0.006 0.006 0.000   0 0.004
AWCFM7 27/10/2016 Put 1.850 0.550 0.550 0.000   0 0.600
AWCG57 27/10/2016 Call 1.900 0.004 0.004 0.000   0 0.003
AWCG67 27/10/2016 Put 1.900 0.600 0.600 0.000   0 0.645
AWCJ47 24/11/2016 Call 0.010 1.325 1.325 0.000   0 1.275
AWCLA7 24/11/2016 Call 0.900 0.450 0.450 0.000   0 0.405
AWCLB7 24/11/2016 Put 0.900 0.010 0.010 0.000   0 0.015
AWCJJ7 24/11/2016 Call 0.950 0.400 0.400 0.000   0 0.355
AWCJK7 24/11/2016 Put 0.950 0.015 0.015 0.000   0 0.020
AWCJH7 24/11/2016 Call 1.000 0.355 0.355 0.000   0 0.310
AWCJI7 24/11/2016 Put 1.000 0.025 0.025 0.000   0 0.030
AWCJF7 24/11/2016 Call 1.050 0.310 0.310 0.000   0 0.265
AWCJG7 24/11/2016 Put 1.050 0.030 0.030 0.000   0 0.045
AWCIV7 24/11/2016 Call 1.100 0.270 0.270 0.000   0 0.225
AWCIW7 24/11/2016 Put 1.100 0.045 0.045 0.000   0 0.055
AWCIH7 24/11/2016 Call 1.150 0.230 0.230 0.000   0 0.185
AWCII7 24/11/2016 Put 1.150 0.055 0.055 0.000   0 0.070
AWCI67 24/11/2016 Call 1.200 0.195 0.195 0.000   0 0.155
AWCI77 24/11/2016 Put 1.200 0.075 0.075 0.000   0 0.090
AWCIP7 24/11/2016 Call 1.250 0.160 0.160 0.000   0 0.130
AWCIQ7 24/11/2016 Put 1.250 0.095 0.095 0.000   0 0.115
AWCJ27 24/11/2016 Call 1.300 0.135 0.135 0.000   0 0.105
AWCJ37 24/11/2016 Put 1.300 0.120 0.120 0.000   0 0.145
AWCIJ7 24/11/2016 Call 1.350 0.110 0.110 0.000   30 0.090
AWCIK7 24/11/2016 Put 1.350 0.145 0.145 0.000   60 0.175
AWCI87 24/11/2016 Call 1.400 0.090 0.090 0.000   5,298 0.070
AWCI97 24/11/2016 Put 1.400 0.175 0.175 0.000   0 0.210
AWCIT7 24/11/2016 Call 1.450 0.070 0.070 0.000   0 0.060
AWCIU7 24/11/2016 Put 1.450 0.210 0.210 0.000   0 0.245
AWCIZ7 24/11/2016 Call 1.500 0.060 0.060 0.000   5,200 0.050
AWCJ17 24/11/2016 Put 1.500 0.245 0.245 0.000   0 0.280
AWCIL7 24/11/2016 Call 1.550 0.045 0.045 0.000   0 0.040
AWCIM7 24/11/2016 Put 1.550 0.285 0.285 0.000   0 0.325
AWCIF7 24/11/2016 Call 1.600 0.035 0.035 0.000   1,750 0.030
AWCIG7 24/11/2016 Put 1.600 0.325 0.325 0.000   0 0.365
AWCIR7 24/11/2016 Call 1.650 0.030 0.030 0.000   0 0.025
AWCIS7 24/11/2016 Put 1.650 0.365 0.365 0.000   0 0.410
AWCIX7 24/11/2016 Call 1.700 0.025 0.025 0.000   0 0.020
AWCIY7 24/11/2016 Put 1.700 0.410 0.410 0.000   0 0.455
AWCIN7 24/11/2016 Call 1.750 0.015 0.015 0.000   0 0.015
AWCIO7 24/11/2016 Put 1.750 0.460 0.460 0.000   0 0.505
AWCI47 24/11/2016 Call 1.800 0.015 0.015 0.000   0 0.010
AWCI57 24/11/2016 Put 1.800 0.505 0.505 0.000   0 0.550
AWCW49 22/12/2016 Call 0.010 1.325 1.325 0.000   0 1.275
AWCXA9 22/12/2016 Call 0.650 0.695 0.695 0.000   0 0.645
AWCXB9 22/12/2016 Put 0.650 0.001 0.001 0.000   0 0.001
AWCLZ7 22/12/2016 Call 0.700 0.645 0.645 0.000   0 0.595
AWCM17 22/12/2016 Put 0.700 0.002 0.002 0.000   0 0.003
AWCV79 22/12/2016 Call 0.750 0.595 0.595 0.000   0 0.550
AWCV89 22/12/2016 Put 0.750 0.003 0.003 0.000   0 0.005
AWCLU7 22/12/2016 Call 0.800 0.545 0.545 0.000   0 0.500
AWCLW7 22/12/2016 Put 0.800 0.005 0.005 0.000   0 0.008
AWCVD9 22/12/2016 Call 0.850 0.500 0.500 0.000   0 0.450
AWCVE9 22/12/2016 Put 0.850 0.009 0.009 0.000   200 0.015
AWCM27 22/12/2016 Call 0.900 0.450 0.450 0.000   0 0.405
AWCM37 22/12/2016 Put 0.900 0.015 0.015 0.000   0 0.020
AWCV59 22/12/2016 Call 0.950 0.400 0.400 0.000   0 0.360
AWCV69 22/12/2016 Put 0.950 0.020 0.020 0.000   0 0.030
AWCLX7 22/12/2016 Call 1.000 0.355 0.355 0.000   0 0.315
AWCLY7 22/12/2016 Put 1.000 0.030 0.030 0.000   0 0.040
AWCVH9 22/12/2016 Call 1.050 0.315 0.315 0.000   0 0.275
AWCVI9 22/12/2016 Put 1.050 0.040 0.040 0.000   530 0.050
AWCLS7 22/12/2016 Call 1.100 0.275 0.275 0.000   217 0.235
AWCLT7 22/12/2016 Put 1.100 0.050 0.050 0.000   1,217 0.065
AWCLD7 22/12/2016 Call 1.110 0.265 0.265 0.000   0 0.230
AWCLC7 22/12/2016 Put 1.110 0.055 0.055 0.000   300 0.070
AWCVB9 22/12/2016 Call 1.150 0.235 0.235 0.000   0 0.200
AWCVC9 22/12/2016 Put 1.150 0.065 0.065 0.000   0 0.085
AWCLE7 22/12/2016 Call 1.160 0.230 0.230 0.000   0 0.195
AWCLF7 22/12/2016 Put 1.160 0.070 0.070 0.000   0 0.080
AWCM47 22/12/2016 Call 1.200 0.200 0.200 0.000   0 0.170
AWCM57 22/12/2016 Put 1.200 0.085 0.085 0.000   0 0.100
AWCXG9 22/12/2016 Call 1.210 0.195 0.195 0.000   0 0.165
AWCXF9 22/12/2016 Put 1.210 0.090 0.090 0.000   50 0.105
AWCVF9 22/12/2016 Call 1.250 0.170 0.170 0.000   0 0.145
AWCVG9 22/12/2016 Put 1.250 0.105 0.105 0.000   0 0.125
AWCXH9 22/12/2016 Call 1.260 0.165 0.165 0.000   0 0.140
AWCXI9 22/12/2016 Put 1.260 0.110 0.110 0.000   100 0.130
AWCLQ7 22/12/2016 Call 1.300 0.145 0.145 0.000   1,160 0.120
AWCLR7 22/12/2016 Put 1.300 0.130 0.130 0.000   1,750 0.150
AWCXK9 22/12/2016 Call 1.310 0.140 0.140 0.000   0 0.115
AWCXJ9 22/12/2016 Put 1.310 0.135 0.135 0.000   150 0.155
AWCV99 22/12/2016 Call 1.350 0.120 0.120 0.000   0 0.100
AWCVA9 22/12/2016 Put 1.350 0.155 0.155 0.000   62 0.180
AWCM67 22/12/2016 Call 1.400 0.100 0.100 0.000   200 0.085
AWCM77 22/12/2016 Put 1.400 0.185 0.185 0.000   3,500 0.215
AWCVJ9 22/12/2016 Call 1.450 0.085 0.085 0.000   0 0.070
AWCVK9 22/12/2016 Put 1.450 0.220 0.220 0.000   0 0.250
AWCM97 22/12/2016 Call 1.500 0.070 0.070 0.000   1,350 0.055
AWCMA7 22/12/2016 Put 1.500 0.255 0.255 0.000   2 0.290
AWCWR9 22/12/2016 Call 1.550 0.060 0.060 0.000   390 0.045
AWCWS9 22/12/2016 Put 1.550 0.290 0.290 0.000   627 0.330
AWCN47 22/12/2016 Call 1.600 0.050 0.050 0.000   250 0.035
AWCN57 22/12/2016 Put 1.600 0.335 0.335 0.000   60 0.370
AWCUK9 22/12/2016 Call 1.610 0.050 0.050 0.000   0 0.035
AWCUL9 22/12/2016 Put 1.610 0.340 0.340 0.000   500 0.380
AWCBQ7 22/12/2016 Call 1.650 0.045 0.045 0.000   6,750 0.030
AWCBR7 22/12/2016 Put 1.650 0.375 0.375 0.000   161 0.415
AWCQ27 22/12/2016 Call 1.700 0.035 0.035 0.000   0 0.025
AWCQ37 22/12/2016 Put 1.700 0.420 0.420 0.000   149 0.465
AWCCN7 22/12/2016 Call 1.750 0.030 0.030 0.000   0 0.020
AWCCO7 22/12/2016 Put 1.750 0.465 0.465 0.000   0 0.510
AWCV37 22/12/2016 Call 1.800 0.025 0.025 0.000   0 0.015
AWCV47 22/12/2016 Put 1.800 0.515 0.515 0.000   0 0.560
AWCUN9 22/12/2016 Call 1.810 0.025 0.025 0.000   0 0.015
AWCUM9 22/12/2016 Put 1.810 0.520 0.520 0.000   0 0.565
AWCET7 22/12/2016 Call 1.850 0.020 0.020 0.000   0 0.010
AWCEU7 22/12/2016 Put 1.850 0.560 0.560 0.000   0 0.605
AWCY97 22/12/2016 Call 1.900 0.020 0.020 0.000   0 0.009
AWCYA7 22/12/2016 Put 1.900 0.610 0.610 0.000   0 0.655
AWCCZ8 22/12/2016 Call 2.000 0.015 0.015 0.000   6 0.005
AWCD18 22/12/2016 Put 2.000 0.705 0.705 0.000   0 0.750
AWCUO9 22/12/2016 Call 2.010 0.010 0.010 0.000   200 0.005
AWCUP9 22/12/2016 Put 2.010 0.710 0.710 0.000   125 0.755
AWCIN8 22/12/2016 Call 2.200 0.006 0.006 0.000   0 0.002
AWCIO8 22/12/2016 Put 2.200 0.900 0.900 0.000   0 0.950
AWCJW8 22/12/2016 Call 2.400 0.003 0.003 0.000   0 0.001
AWCJX8 22/12/2016 Put 2.400 1.100 1.100 0.000   0 1.145
AWCSC8 22/12/2016 Call 2.600 0.001 0.001 0.000   0 0.000
AWCSD8 22/12/2016 Put 2.600 1.300 1.300 0.000   0 1.345
AWCT38 22/12/2016 Call 2.800 0.001 0.001 0.000   0 0.000
AWCT48 22/12/2016 Put 2.800 1.495 1.495 0.000   470 1.540
AWCDO7 30/03/2017 Call 0.010 1.315 1.315 0.000   0 1.260
AWCWF9 30/03/2017 Call 0.600 0.745 0.745 0.000   0 0.695
AWCWG9 30/03/2017 Put 0.600 0.003 0.003 0.000   0 0.002
AWCQN9 30/03/2017 Call 0.700 0.645 0.645 0.000   0 0.595
AWCQO9 30/03/2017 Put 0.700 0.008 0.008 0.000   0 0.006
AWCQC9 30/03/2017 Call 0.800 0.550 0.550 0.000   0 0.500
AWCQD9 30/03/2017 Put 0.800 0.020 0.020 0.000   0 0.015
AWCQ69 30/03/2017 Call 0.900 0.455 0.455 0.000   0 0.405
AWCQ79 30/03/2017 Put 0.900 0.035 0.035 0.000   0 0.035
AWCDP7 30/03/2017 Call 0.950 0.410 0.410 0.000   0 0.365
AWCDQ7 30/03/2017 Put 0.950 0.045 0.045 0.000   0 0.045
AWCQE9 30/03/2017 Call 1.000 0.365 0.365 0.000   0 0.325
AWCQF9 30/03/2017 Put 1.000 0.055 0.055 0.000   0 0.060
AWCCZ7 30/03/2017 Call 1.050 0.325 0.325 0.000   0 0.290
AWCD17 30/03/2017 Put 1.050 0.070 0.070 0.000   0 0.075
AWCQ49 30/03/2017 Call 1.100 0.290 0.290 0.000   0 0.255
AWCQ59 30/03/2017 Put 1.100 0.085 0.085 0.000   0 0.090
AWCD87 30/03/2017 Call 1.150 0.255 0.255 0.000   0 0.225
AWCD97 30/03/2017 Put 1.150 0.100 0.100 0.000   0 0.110
AWCQA9 30/03/2017 Call 1.200 0.225 0.225 0.000   0 0.195
AWCQB9 30/03/2017 Put 1.200 0.120 0.120 0.000   0 0.135
AWCD27 30/03/2017 Call 1.250 0.200 0.200 0.000   40 0.170
AWCD37 30/03/2017 Put 1.250 0.140 0.140 0.000   0 0.160
AWCQ89 30/03/2017 Call 1.300 0.170 0.170 0.000   0 0.145
AWCQ99 30/03/2017 Put 1.300 0.165 0.165 0.000   0 0.185
AWCDM7 30/03/2017 Call 1.350 0.150 0.150 0.000   0 0.125
AWCDN7 30/03/2017 Put 1.350 0.195 0.195 0.000   80 0.215
AWCQI9 30/03/2017 Call 1.400 0.130 0.130 0.000   0 0.105
AWCQJ9 30/03/2017 Put 1.400 0.225 0.225 0.000   0 0.250
AWCD47 30/03/2017 Call 1.450 0.110 0.110 0.000   0 0.090
AWCD57 30/03/2017 Put 1.450 0.255 0.255 0.000   0 0.285
AWCQ29 30/03/2017 Call 1.500 0.095 0.095 0.000   160 0.080
AWCQ39 30/03/2017 Put 1.500 0.290 0.290 0.000   0 0.320
AWCDK7 30/03/2017 Call 1.550 0.080 0.080 0.000   0 0.065
AWCDL7 30/03/2017 Put 1.550 0.325 0.325 0.000   0 0.360
AWCQG9 30/03/2017 Call 1.600 0.070 0.070 0.000   0 0.055
AWCQH9 30/03/2017 Put 1.600 0.365 0.365 0.000   0 0.400
AWCD67 30/03/2017 Call 1.650 0.055 0.055 0.000   0 0.045
AWCD77 30/03/2017 Put 1.650 0.400 0.400 0.000   0 0.440
AWCRN9 30/03/2017 Call 1.700 0.045 0.045 0.000   0 0.040
AWCRO9 30/03/2017 Put 1.700 0.440 0.440 0.000   0 0.485
AWCE47 30/03/2017 Call 1.750 0.040 0.040 0.000   0 0.035
AWCE57 30/03/2017 Put 1.750 0.480 0.480 0.000   0 0.525
AWCC47 30/03/2017 Call 1.800 0.035 0.035 0.000   0 0.025
AWCC57 30/03/2017 Put 1.800 0.525 0.525 0.000   0 0.565
AWCEV7 30/03/2017 Call 1.850 0.025 0.025 0.000   0 0.025
AWCEW7 30/03/2017 Put 1.850 0.570 0.570 0.000   0 0.605
AWCG77 30/03/2017 Call 1.900 0.025 0.025 0.000   0 0.020
AWCG87 30/03/2017 Put 1.900 0.605 0.605 0.000   0 0.650
AWCL17 29/06/2017 Call 0.010 1.320 1.320 0.000   0 1.265
AWCWH9 29/06/2017 Call 0.600 0.745 0.745 0.000   0 0.695
AWCWI9 29/06/2017 Put 0.600 0.005 0.005 0.000   0 0.005
AWCQP9 29/06/2017 Call 0.700 0.645 0.645 0.000   0 0.595
AWCQQ9 29/06/2017 Put 0.700 0.010 0.010 0.000   0 0.015
AWCMP9 29/06/2017 Call 0.800 0.550 0.550 0.000   0 0.500
AWCMQ9 29/06/2017 Put 0.800 0.025 0.025 0.000   150 0.025
AWCBO8 29/06/2017 Call 0.900 0.460 0.460 0.000   0 0.410
AWCBP8 29/06/2017 Put 0.900 0.045 0.045 0.000   0 0.050
AWCL27 29/06/2017 Call 0.950 0.415 0.415 0.000   0 0.375
AWCL37 29/06/2017 Put 0.950 0.055 0.055 0.000   0 0.060
AWCBJ8 29/06/2017 Call 1.000 0.380 0.380 0.000   0 0.335
AWCBK8 29/06/2017 Put 1.000 0.070 0.070 0.000   150 0.075
AWCJL7 29/06/2017 Call 1.050 0.345 0.345 0.000   0 0.305
AWCJM7 29/06/2017 Put 1.050 0.085 0.085 0.000   0 0.095
AWCBU8 29/06/2017 Call 1.100 0.310 0.310 0.000   0 0.270
AWCBV8 29/06/2017 Put 1.100 0.105 0.105 0.000   0 0.115
AWCJX7 29/06/2017 Call 1.150 0.275 0.275 0.000   0 0.240
AWCJY7 29/06/2017 Put 1.150 0.120 0.120 0.000   0 0.135
AWCBH8 29/06/2017 Call 1.200 0.250 0.250 0.000   33 0.215
AWCBI8 29/06/2017 Put 1.200 0.140 0.140 0.000   225 0.160
AWCJP7 29/06/2017 Call 1.250 0.220 0.220 0.000   0 0.190
AWCJQ7 29/06/2017 Put 1.250 0.165 0.165 0.000   0 0.185
AWCBS8 29/06/2017 Call 1.300 0.195 0.195 0.000   0 0.170
AWCBT8 29/06/2017 Put 1.300 0.190 0.190 0.000   325 0.215
AWCJV7 29/06/2017 Call 1.350 0.175 0.175 0.000   0 0.150
AWCJW7 29/06/2017 Put 1.350 0.220 0.220 0.000   0 0.245
AWCB88 29/06/2017 Call 1.400 0.155 0.155 0.000   0 0.135
AWCB98 29/06/2017 Put 1.400 0.250 0.250 0.000   0 0.275
AWCJR7 29/06/2017 Call 1.450 0.135 0.135 0.000   0 0.115
AWCJS7 29/06/2017 Put 1.450 0.280 0.280 0.000   0 0.310
AWCBQ8 29/06/2017 Call 1.500 0.120 0.120 0.000   0 0.105
AWCBR8 29/06/2017 Put 1.500 0.315 0.315 0.000   165 0.345
AWCJT7 29/06/2017 Call 1.550 0.105 0.105 0.000   0 0.090
AWCJU7 29/06/2017 Put 1.550 0.350 0.350 0.000   0 0.385
AWCBF8 29/06/2017 Call 1.600 0.095 0.095 0.000   0 0.080
AWCBG8 29/06/2017 Put 1.600 0.390 0.390 0.000   0 0.420
AWCJN7 29/06/2017 Call 1.650 0.085 0.085 0.000   0 0.075
AWCJO7 29/06/2017 Put 1.650 0.425 0.425 0.000   0 0.460
AWCBL8 29/06/2017 Call 1.700 0.075 0.075 0.000   0 0.065
AWCBM8 29/06/2017 Put 1.700 0.465 0.465 0.000   0 0.500
AWCLG7 29/06/2017 Call 1.750 0.065 0.065 0.000   0 0.060
AWCLH7 29/06/2017 Put 1.750 0.505 0.505 0.000   0 0.545
AWCBX8 29/06/2017 Call 1.800 0.060 0.060 0.000   0 0.050
AWCBY8 29/06/2017 Put 1.800 0.545 0.545 0.000   0 0.590
AWCC28 29/06/2017 Call 1.900 0.050 0.050 0.000   0 0.040
AWCC38 29/06/2017 Put 1.900 0.625 0.625 0.000   0 0.675
AWCD28 29/06/2017 Call 2.000 0.040 0.040 0.000   0 0.035
AWCD38 29/06/2017 Put 2.000 0.715 0.715 0.000   0 0.765
AWCIP8 29/06/2017 Call 2.200 0.025 0.025 0.000   0 0.020
AWCIQ8 29/06/2017 Put 2.200 0.895 0.895 0.000   0 0.955
AWCJY8 29/06/2017 Call 2.400 0.015 0.015 0.000   0 0.015
AWCJZ8 29/06/2017 Put 2.400 1.085 1.085 0.000   0 1.150
AWCSE8 29/06/2017 Call 2.600 0.010 0.010 0.000   0 0.008
AWCSF8 29/06/2017 Put 2.600 1.280 1.280 0.000   0 1.345
AWCT58 29/06/2017 Call 2.800 0.008 0.008 0.000   0 0.005
AWCT68 29/06/2017 Put 2.800 1.480 1.480 0.000   0 1.540
AWCL47 28/09/2017 Call 0.900 0.460 0.460 0.000   0 0.420
AWCL57 28/09/2017 Put 0.900 0.075 0.075 0.000   0 0.080
AWCK27 28/09/2017 Call 1.000 0.385 0.385 0.000   0 0.350
AWCK37 28/09/2017 Put 1.000 0.100 0.100 0.000   0 0.110
AWCK67 28/09/2017 Call 1.100 0.320 0.320 0.000   0 0.285
AWCK77 28/09/2017 Put 1.100 0.135 0.135 0.000   0 0.150
AWCJZ7 28/09/2017 Call 1.200 0.265 0.265 0.000   0 0.230
AWCK17 28/09/2017 Put 1.200 0.180 0.180 0.000   0 0.200
AWCK47 28/09/2017 Call 1.300 0.215 0.215 0.000   0 0.185
AWCK57 28/09/2017 Put 1.300 0.235 0.235 0.000   0 0.255
AWCKG7 28/09/2017 Call 1.400 0.175 0.175 0.000   0 0.150
AWCKH7 28/09/2017 Put 1.400 0.290 0.290 0.000   0 0.315
AWCKA7 28/09/2017 Call 1.500 0.140 0.140 0.000   0 0.120
AWCKB7 28/09/2017 Put 1.500 0.360 0.360 0.000   0 0.385
AWCKC7 28/09/2017 Call 1.600 0.115 0.115 0.000   0 0.095
AWCKD7 28/09/2017 Put 1.600 0.430 0.430 0.000   0 0.460
AWCK87 28/09/2017 Call 1.700 0.095 0.095 0.000   0 0.075
AWCK97 28/09/2017 Put 1.700 0.505 0.505 0.000   0 0.540
AWCKE7 28/09/2017 Call 1.800 0.080 0.080 0.000   0 0.060
AWCKF7 28/09/2017 Put 1.800 0.585 0.585 0.000   0 0.625
AWCLK7 28/09/2017 Call 1.900 0.065 0.065 0.000   0 0.050
AWCLL7 28/09/2017 Put 1.900 0.665 0.665 0.000   0 0.710
AWCWJ9 21/12/2017 Call 0.600 0.745 0.745 0.000   0 0.695
AWCWK9 21/12/2017 Put 0.600 0.015 0.015 0.000   0 0.020
AWCQR9 21/12/2017 Call 0.700 0.645 0.645 0.000   0 0.595
AWCQS9 21/12/2017 Put 0.700 0.035 0.035 0.000   0 0.035
AWCMR9 21/12/2017 Call 0.800 0.555 0.555 0.000   0 0.505
AWCMS9 21/12/2017 Put 0.800 0.055 0.055 0.000   0 0.055
AWCKB9 21/12/2017 Call 0.900 0.470 0.470 0.000   0 0.425
AWCKE9 21/12/2017 Put 0.900 0.080 0.080 0.000   0 0.085
AWCGU9 21/12/2017 Call 1.000 0.395 0.395 0.000   34 0.355
AWCGV9 21/12/2017 Put 1.000 0.110 0.110 0.000   0 0.120
AWCB29 21/12/2017 Call 1.100 0.335 0.335 0.000   0 0.295
AWCB39 21/12/2017 Put 1.100 0.150 0.150 0.000   0 0.165
AWCYD8 21/12/2017 Call 1.200 0.280 0.280 0.000   0 0.245
AWCYE8 21/12/2017 Put 1.200 0.195 0.195 0.000   0 0.210
AWCQY8 21/12/2017 Call 1.300 0.230 0.230 0.000   0 0.200
AWCQZ8 21/12/2017 Put 1.300 0.250 0.250 0.000   0 0.270
AWCQ88 21/12/2017 Call 1.400 0.190 0.190 0.000   0 0.165
AWCQ98 21/12/2017 Put 1.400 0.305 0.305 0.000   125 0.330
AWCQS8 21/12/2017 Call 1.500 0.160 0.160 0.000   0 0.135
AWCQT8 21/12/2017 Put 1.500 0.375 0.375 0.000   0 0.400
AWCQA8 21/12/2017 Call 1.600 0.130 0.130 0.000   500 0.110
AWCQB8 21/12/2017 Put 1.600 0.445 0.445 0.000   0 0.475
AWCQU8 21/12/2017 Call 1.700 0.110 0.110 0.000   0 0.090
AWCQV8 21/12/2017 Put 1.700 0.520 0.520 0.000   0 0.555
AWCQC8 21/12/2017 Call 1.800 0.090 0.090 0.000   0 0.075
AWCQD8 21/12/2017 Put 1.800 0.595 0.595 0.000   0 0.640
AWCQW8 21/12/2017 Call 1.900 0.080 0.080 0.000   0 0.060
AWCQX8 21/12/2017 Put 1.900 0.680 0.680 0.000   0 0.725
AWCQ68 21/12/2017 Call 2.000 0.065 0.065 0.000   0 0.050
AWCQ78 21/12/2017 Put 2.000 0.765 0.765 0.000   0 0.810
AWCQQ8 21/12/2017 Call 2.200 0.045 0.045 0.000   0 0.035
AWCQR8 21/12/2017 Put 2.200 0.940 0.940 0.000   0 0.990
AWCR68 21/12/2017 Call 2.400 0.030 0.030 0.000   0 0.025
AWCR78 21/12/2017 Put 2.400 1.125 1.125 0.000   0 1.175
AWCSG8 21/12/2017 Call 2.600 0.020 0.020 0.000   0 0.015
AWCSH8 21/12/2017 Put 2.600 1.310 1.310 0.000   0 1.360
AWCT78 21/12/2017 Call 2.800 0.015 0.015 0.000   0 0.010
AWCT88 21/12/2017 Put 2.800 1.495 1.495 0.000   0 1.550
AWCWL9 28/06/2018 Call 0.600 0.745 0.745 0.000   0 0.700
AWCWM9 28/06/2018 Put 0.600 0.020 0.020 0.000   0 0.020
AWCQT9 28/06/2018 Call 0.700 0.650 0.650 0.000   0 0.605
AWCQU9 28/06/2018 Put 0.700 0.035 0.035 0.000   0 0.040
AWCMT9 28/06/2018 Call 0.800 0.560 0.560 0.000   0 0.515
AWCMU9 28/06/2018 Put 0.800 0.060 0.060 0.000   0 0.065
AWCKF9 28/06/2018 Call 0.900 0.480 0.480 0.000   0 0.440
AWCKG9 28/06/2018 Put 0.900 0.090 0.090 0.000   0 0.100
AWCGW9 28/06/2018 Call 1.000 0.410 0.410 0.000   0 0.370
AWCGX9 28/06/2018 Put 1.000 0.130 0.130 0.000   200 0.140
AWCG69 28/06/2018 Call 1.100 0.350 0.350 0.000   0 0.315
AWCG79 28/06/2018 Put 1.100 0.175 0.175 0.000   0 0.190
AWCF39 28/06/2018 Call 1.200 0.300 0.300 0.000   0 0.265
AWCF49 28/06/2018 Put 1.200 0.225 0.225 0.000   0 0.240
AWCFK9 28/06/2018 Call 1.300 0.255 0.255 0.000   0 0.225
AWCFL9 28/06/2018 Put 1.300 0.285 0.285 0.000   0 0.300
AWCF79 28/06/2018 Call 1.400 0.220 0.220 0.000   0 0.190
AWCF89 28/06/2018 Put 1.400 0.345 0.345 0.000   0 0.365
AWCFI9 28/06/2018 Call 1.500 0.185 0.185 0.000   0 0.160
AWCFJ9 28/06/2018 Put 1.500 0.410 0.410 0.000   0 0.430
AWCF59 28/06/2018 Call 1.600 0.160 0.160 0.000   0 0.140
AWCF69 28/06/2018 Put 1.600 0.480 0.480 0.000   0 0.505
AWCF99 28/06/2018 Call 1.700 0.135 0.135 0.000   0 0.115
AWCFF9 28/06/2018 Put 1.700 0.555 0.555 0.000   0 0.585
AWCEY9 28/06/2018 Call 1.800 0.115 0.115 0.000   0 0.100
AWCF29 28/06/2018 Put 1.800 0.635 0.635 0.000   0 0.665
AWCFG9 28/06/2018 Call 1.900 0.100 0.100 0.000   0 0.085
AWCFH9 28/06/2018 Put 1.900 0.715 0.715 0.000   0 0.750
AWCEW9 28/06/2018 Call 2.000 0.085 0.085 0.000   0 0.070
AWCEX9 28/06/2018 Put 2.000 0.795 0.795 0.000   0 0.835
AWCWN9 20/12/2018 Call 0.600 0.745 0.745 0.000   0 0.700
AWCWO9 20/12/2018 Put 0.600 0.030 0.030 0.000   0 0.035
AWCVX9 20/12/2018 Call 0.700 0.650 0.650 0.000   0 0.610
AWCVY9 20/12/2018 Put 0.700 0.050 0.050 0.000   0 0.065
AWCVL9 20/12/2018 Call 0.800 0.565 0.565 0.000   0 0.525
AWCVM9 20/12/2018 Put 0.800 0.080 0.080 0.000   0 0.095
AWCW29 20/12/2018 Call 0.900 0.490 0.490 0.000   0 0.455
AWCW39 20/12/2018 Put 0.900 0.120 0.120 0.000   0 0.135
AWCVN9 20/12/2018 Call 1.000 0.425 0.425 0.000   0 0.390
AWCVO9 20/12/2018 Put 1.000 0.160 0.160 0.000   0 0.180
AWCVT9 20/12/2018 Call 1.100 0.370 0.370 0.000   0 0.335
AWCVU9 20/12/2018 Put 1.100 0.210 0.210 0.000   0 0.230
AWCVP9 20/12/2018 Call 1.200 0.320 0.320 0.000   0 0.285
AWCVQ9 20/12/2018 Put 1.200 0.265 0.265 0.000   0 0.285
AWCVV9 20/12/2018 Call 1.300 0.280 0.280 0.000   34 0.245
AWCVW9 20/12/2018 Put 1.300 0.325 0.325 0.000   0 0.345
AWCVR9 20/12/2018 Call 1.400 0.240 0.240 0.000   34 0.215
AWCVS9 20/12/2018 Put 1.400 0.390 0.390 0.000   0 0.410
AWCVZ9 20/12/2018 Call 1.500 0.210 0.210 0.000   34 0.185
AWCW19 20/12/2018 Put 1.500 0.455 0.455 0.000   0 0.480
AWCWT9 20/12/2018 Call 1.600 0.185 0.185 0.000   0 0.160
AWCWU9 20/12/2018 Put 1.600 0.530 0.530 0.000   0 0.550
AWCYW9 20/12/2018 Call 1.700 0.160 0.160 0.000   0 0.140
AWCYX9 20/12/2018 Put 1.700 0.600 0.600 0.000   0 0.630
AWCC67 20/12/2018 Call 1.800 0.140 0.140 0.000   0 0.125
AWCC77 20/12/2018 Put 1.800 0.680 0.680 0.000   0 0.710
AWCEJ7 20/12/2018 Call 1.900 0.125 0.125 0.000   0 0.110
AWCEK7 20/12/2018 Put 1.900 0.760 0.760 0.000   0 0.790
AWCG97 20/12/2018 Call 2.000 0.110 0.110 0.000   0 0.095
AWCGK7 20/12/2018 Put 2.000 0.845 0.845 0.000   0 0.875
AWCL67 27/06/2019 Call 0.900 0.485 0.485 0.000   0 0.445
AWCL77 27/06/2019 Put 0.900 0.160 0.160 0.000   0 0.170
AWCKY7 27/06/2019 Call 1.000 0.425 0.425 0.000   0 0.385
AWCKZ7 27/06/2019 Put 1.000 0.205 0.205 0.000   0 0.220
AWCKM7 27/06/2019 Call 1.100 0.375 0.375 0.000   0 0.340
AWCKN7 27/06/2019 Put 1.100 0.265 0.265 0.000   0 0.280
AWCKI7 27/06/2019 Call 1.200 0.330 0.330 0.000   0 0.300
AWCKJ7 27/06/2019 Put 1.200 0.320 0.320 0.000   0 0.340
AWCKK7 27/06/2019 Call 1.300 0.295 0.295 0.000   0 0.265
AWCKL7 27/06/2019 Put 1.300 0.385 0.385 0.000   0 0.405
AWCKS7 27/06/2019 Call 1.400 0.265 0.265 0.000   0 0.235
AWCKT7 27/06/2019 Put 1.400 0.450 0.450 0.000   0 0.475
AWCKQ7 27/06/2019 Call 1.500 0.235 0.235 0.000   0 0.210
AWCKR7 27/06/2019 Put 1.500 0.520 0.520 0.000   0 0.545
AWCKU7 27/06/2019 Call 1.600 0.210 0.210 0.000   0 0.185
AWCKV7 27/06/2019 Put 1.600 0.595 0.595 0.000   0 0.620
AWCKO7 27/06/2019 Call 1.700 0.190 0.190 0.000   0 0.165
AWCKP7 27/06/2019 Put 1.700 0.670 0.670 0.000   0 0.695
AWCKW7 27/06/2019 Call 1.800 0.170 0.170 0.000   0 0.150
AWCKX7 27/06/2019 Put 1.800 0.745 0.745 0.000   0 0.775
AWCLM7 27/06/2019 Call 1.900 0.150 0.150 0.000   0 0.130
AWCLN7 27/06/2019 Put 1.900 0.825 0.825 0.000   0 0.855

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.