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 2.460 Down -0.020 2.440 2.480 2.460 2.490 2.440 9,195,318 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AWCSP8 24/01/2018 Call 0.010 2.450 2.450 0.000   0 2.450
AWCSQ8 24/01/2018 Call 1.550 0.000 0.000 0.000   0 0.910
AWCSR8 24/01/2018 Put 1.550 0.000 0.000 0.000   0 0.000
AWCSJ8 24/01/2018 Call 1.600 0.000 0.000 0.000   0 0.860
AWCSK8 24/01/2018 Put 1.600 0.000 0.000 0.000   0 0.000
AWCRY8 24/01/2018 Call 1.650 0.000 0.000 0.000   0 0.810
AWCRZ8 24/01/2018 Put 1.650 0.000 0.000 0.000   0 0.000
AWCS78 24/01/2018 Call 1.700 0.000 0.000 0.000   0 0.760
AWCS88 24/01/2018 Put 1.700 0.000 0.000 0.000   0 0.000
AWCSL8 24/01/2018 Call 1.750 0.000 0.000 0.000   0 0.710
AWCSM8 24/01/2018 Put 1.750 0.000 0.000 0.000   0 0.000
AWCSF8 24/01/2018 Call 1.800 0.000 0.000 0.000   0 0.660
AWCSI8 24/01/2018 Put 1.800 0.000 0.000 0.000   0 0.000
AWCS18 24/01/2018 Call 1.850 0.000 0.000 0.000   0 0.610
AWCS28 24/01/2018 Put 1.850 0.000 0.000 0.000   0 0.000
AWCS58 24/01/2018 Call 1.900 0.000 0.000 0.000   0 0.560
AWCS68 24/01/2018 Put 1.900 0.000 0.000 0.000   0 0.000
AWCSN8 24/01/2018 Call 1.950 0.000 0.000 0.000   0 0.510
AWCSO8 24/01/2018 Put 1.950 0.000 0.000 0.000   0 0.000
AWCZB8 24/01/2018 Call 1.960 0.000 0.000 0.000   0 0.500
AWCZC8 24/01/2018 Put 1.960 0.000 0.000 0.000   0 0.000
AWCRU8 24/01/2018 Call 2.000 0.000 0.000 0.000   292 0.460
AWCRV8 24/01/2018 Put 2.000 0.000 0.000 0.000   10,200 0.000
AWCZD8 24/01/2018 Call 2.010 0.000 0.000 0.000   0 0.450
AWCZE8 24/01/2018 Put 2.010 0.000 0.000 0.000   0 0.000
AWCS38 24/01/2018 Call 2.100 0.000 0.000 0.000   0 0.365
AWCS48 24/01/2018 Put 2.100 0.000 0.000 0.000   5,110 0.000
AWCV88 24/01/2018 Call 2.110 0.000 0.000 0.000   0 0.355
AWCV98 24/01/2018 Put 2.110 0.000 0.000 0.000   0 0.000
AWCRS8 24/01/2018 Call 2.200 0.000 0.000 0.000   78 0.265
AWCRT8 24/01/2018 Put 2.200 0.000 0.000 0.000   2,388 0.000
AWCSB8 24/01/2018 Call 2.300 0.000 0.000 0.000   766 0.170
AWCSC8 24/01/2018 Put 2.300 0.001 0.001 0.000   1,130 0.001
AWCSD8 24/01/2018 Call 2.400 0.000 0.000 0.000   1,883 0.085
AWCSE8 24/01/2018 Put 2.400 0.015 0.015 0.000   13,019 0.015
AWCS98 24/01/2018 Call 2.500 0.000 0.000 0.000   2,476 0.030
AWCSA8 24/01/2018 Put 2.500 0.065 0.065 0.000   1,370 0.065
AWCRW8 24/01/2018 Call 2.600 0.000 0.000 0.000   3,560 0.005
AWCRX8 24/01/2018 Put 2.600 0.150 0.150 0.000   500 0.150
AWCSS8 24/01/2018 Call 2.700 0.000 0.000 0.000   0 0.001
AWCST8 24/01/2018 Put 2.700 0.245 0.245 0.000   0 0.245
AWCT38 24/01/2018 Call 2.800 0.000 0.000 0.000   0 0.000
AWCT48 24/01/2018 Put 2.800 0.345 0.345 0.000   0 0.345
AWCTP8 24/01/2018 Call 2.900 0.000 0.000 0.000   0 0.000
AWCTQ8 24/01/2018 Put 2.900 0.445 0.445 0.000   0 0.445
AWCWI8 24/01/2018 Call 3.000 0.000 0.000 0.000   0 0.000
AWCWJ8 24/01/2018 Put 3.000 0.545 0.545 0.000   0 0.545
AWCXM8 24/01/2018 Call 3.100 0.000 0.000 0.000   0 0.000
AWCXN8 24/01/2018 Put 3.100 0.645 0.645 0.000   0 0.645
AWCDK9 24/01/2018 Call 3.200 0.000 0.000 0.000   0 0.000
AWCDL9 24/01/2018 Put 3.200 0.745 0.745 0.000   0 0.745
AWCDY9 24/01/2018 Call 3.300 0.000 0.000 0.000   0 0.000
AWCDZ9 24/01/2018 Put 3.300 0.850 0.850 0.000   0 0.850
AWCV38 22/02/2018 Call 0.010 2.455 2.455 0.000   0 2.455
AWCV68 22/02/2018 Call 1.700 0.000 0.000 0.000   0 0.770
AWCV78 22/02/2018 Put 1.700 0.000 0.000 0.000   0 0.000
AWCUI8 22/02/2018 Call 1.750 0.000 0.000 0.000   0 0.720
AWCUJ8 22/02/2018 Put 1.750 0.000 0.000 0.000   0 0.000
AWCUG8 22/02/2018 Call 1.800 0.000 0.000 0.000   0 0.670
AWCUH8 22/02/2018 Put 1.800 0.000 0.000 0.000   0 0.000
AWCU48 22/02/2018 Call 1.850 0.000 0.000 0.000   0 0.620
AWCU58 22/02/2018 Put 1.850 0.000 0.000 0.000   0 0.000
AWCTZ8 22/02/2018 Call 1.900 0.000 0.000 0.000   0 0.570
AWCU18 22/02/2018 Put 1.900 0.000 0.000 0.000   0 0.000
AWCUK8 22/02/2018 Call 1.950 0.000 0.000 0.000   0 0.520
AWCUL8 22/02/2018 Put 1.950 0.001 0.001 0.000   0 0.001
AWCZF8 22/02/2018 Call 1.960 0.000 0.000 0.000   250 0.510
AWCZG8 22/02/2018 Put 1.960 0.000 0.000 0.000   0 0.001
AWCU88 22/02/2018 Call 2.000 0.000 0.000 0.000   0 0.470
AWCU98 22/02/2018 Put 2.000 0.001 0.001 0.000   10,000 0.001
AWCZH8 22/02/2018 Call 2.010 0.000 0.000 0.000   280 0.460
AWCZI8 22/02/2018 Put 2.010 0.000 0.000 0.000   800 0.002
AWCTT8 22/02/2018 Call 2.100 0.000 0.000 0.000   0 0.375
AWCTU8 22/02/2018 Put 2.100 0.005 0.005 0.000   395 0.005
AWCU68 22/02/2018 Call 2.200 0.000 0.000 0.000   141 0.280
AWCU78 22/02/2018 Put 2.200 0.015 0.015 0.000   397 0.015
AWCTV8 22/02/2018 Call 2.300 0.000 0.000 0.000   334 0.200
AWCTW8 22/02/2018 Put 2.300 0.030 0.030 0.000   530 0.030
AWCUC8 22/02/2018 Call 2.400 0.000 0.000 0.000   13,150 0.125
AWCUD8 22/02/2018 Put 2.400 0.060 0.060 0.060 100 17,765 0.060
AWCU28 22/02/2018 Call 2.500 0.000 0.000 0.000   3,587 0.070
AWCU38 22/02/2018 Put 2.500 0.105 0.105 0.090 60 460 0.105
AWCEZ9 22/02/2018 Call 2.510 0.000 0.000 0.000   0 0.070
AWCF19 22/02/2018 Put 2.510 0.000 0.000 0.000   0 0.115
AWCUA8 22/02/2018 Call 2.600 0.000 0.000 0.000   940 0.035
AWCUB8 22/02/2018 Put 2.600 0.175 0.175 0.000   625 0.175
AWCFM9 22/02/2018 Call 2.610 0.000 0.000 0.000   0 0.035
AWCFN9 22/02/2018 Put 2.610 0.000 0.000 0.000   9,880 0.180
AWCTX8 22/02/2018 Call 2.700 0.000 0.000 0.000   10,000 0.015
AWCTY8 22/02/2018 Put 2.700 0.255 0.255 0.000   0 0.255
AWCWQ8 22/02/2018 Call 2.710 0.000 0.000 0.000   0 0.015
AWCWR8 22/02/2018 Put 2.710 0.000 0.000 0.000   0 0.265
AWCUE8 22/02/2018 Call 2.800 0.000 0.000 0.000   0 0.006
AWCUF8 22/02/2018 Put 2.800 0.350 0.350 0.000   0 0.350
AWCTR8 22/02/2018 Call 2.900 0.000 0.000 0.000   0 0.002
AWCTS8 22/02/2018 Put 2.900 0.445 0.445 0.000   0 0.445
AWCWK8 22/02/2018 Call 3.000 0.000 0.000 0.000   0 0.001
AWCWL8 22/02/2018 Put 3.000 0.545 0.545 0.000   0 0.545
AWCXO8 22/02/2018 Call 3.100 0.000 0.000 0.000   0 0.000
AWCXP8 22/02/2018 Put 3.100 0.645 0.645 0.000   0 0.645
AWCDM9 22/02/2018 Call 3.200 0.000 0.000 0.000   0 0.000
AWCDN9 22/02/2018 Put 3.200 0.745 0.745 0.000   0 0.745
AWCE19 22/02/2018 Call 3.300 0.000 0.000 0.000   0 0.000
AWCE29 22/02/2018 Put 3.300 0.845 0.845 0.000   0 0.845
AWCKM8 28/03/2018 Call 0.010 2.410 2.410 0.000   0 2.410
AWCSF7 28/03/2018 Call 1.000 0.000 0.000 0.000   0 1.465
AWCSG7 28/03/2018 Put 1.000 0.000 0.000 0.000   0 0.000
AWCSC7 28/03/2018 Call 1.100 0.000 0.000 0.000   0 1.365
AWCSD7 28/03/2018 Put 1.100 0.000 0.000 0.000   0 0.000
AWCS27 28/03/2018 Call 1.200 0.000 0.000 0.000   0 1.265
AWCS37 28/03/2018 Put 1.200 0.000 0.000 0.000   0 0.000
AWCSA7 28/03/2018 Call 1.300 0.000 0.000 0.000   0 1.165
AWCSB7 28/03/2018 Put 1.300 0.000 0.000 0.000   0 0.000
AWCM78 28/03/2018 Call 1.350 0.000 0.000 0.000   0 1.115
AWCM88 28/03/2018 Put 1.350 0.000 0.000 0.000   0 0.000
AWCRV7 28/03/2018 Call 1.400 0.000 0.000 0.000   0 1.065
AWCRW7 28/03/2018 Put 1.400 0.000 0.000 0.000   0 0.000
AWCJN8 28/03/2018 Call 1.450 0.000 0.000 0.000   0 1.015
AWCJO8 28/03/2018 Put 1.450 0.000 0.000 0.000   0 0.000
AWCS67 28/03/2018 Call 1.500 0.000 0.000 0.000   0 0.965
AWCS77 28/03/2018 Put 1.500 0.000 0.000 0.000   0 0.000
AWCJV8 28/03/2018 Call 1.550 0.000 0.000 0.000   0 0.915
AWCJW8 28/03/2018 Put 1.550 0.000 0.000 0.000   0 0.000
AWCRX7 28/03/2018 Call 1.600 0.000 0.000 0.000   0 0.865
AWCRY7 28/03/2018 Put 1.600 0.000 0.000 0.000   0 0.000
AWCJL8 28/03/2018 Call 1.650 0.000 0.000 0.000   0 0.815
AWCJM8 28/03/2018 Put 1.650 0.000 0.000 0.000   0 0.000
AWCS87 28/03/2018 Call 1.700 0.000 0.000 0.000   0 0.765
AWCS97 28/03/2018 Put 1.700 0.001 0.001 0.000   0 0.001
AWCJX8 28/03/2018 Call 1.750 0.000 0.000 0.000   0 0.715
AWCK18 28/03/2018 Put 1.750 0.001 0.001 0.000   0 0.001
AWCRZ7 28/03/2018 Call 1.800 0.000 0.000 0.000   0 0.665
AWCS17 28/03/2018 Put 1.800 0.002 0.002 0.000   0 0.002
AWCJP8 28/03/2018 Call 1.850 0.000 0.000 0.000   300 0.615
AWCJQ8 28/03/2018 Put 1.850 0.003 0.003 0.000   100 0.003
AWCS47 28/03/2018 Call 1.900 0.000 0.000 0.000   300 0.570
AWCS57 28/03/2018 Put 1.900 0.005 0.005 0.000   0 0.005
AWCK28 28/03/2018 Call 1.950 0.000 0.000 0.000   0 0.520
AWCK38 28/03/2018 Put 1.950 0.008 0.008 0.000   0 0.008
AWCTE7 28/03/2018 Call 2.000 0.000 0.000 0.000   380 0.470
AWCTF7 28/03/2018 Put 2.000 0.010 0.010 0.000   1,499 0.010
AWCJR8 28/03/2018 Call 2.100 0.000 0.000 0.000   0 0.380
AWCJS8 28/03/2018 Put 2.100 0.025 0.025 0.000   3,999 0.025
AWCZJ8 28/03/2018 Call 2.110 0.000 0.000 0.000   0 0.335
AWCZK8 28/03/2018 Put 2.110 0.000 0.000 0.000   900 0.025
AWCVJ7 28/03/2018 Call 2.200 0.000 0.000 0.000   0 0.290
AWCVK7 28/03/2018 Put 2.200 0.045 0.045 0.000   1,199 0.045
AWCBS9 28/03/2018 Call 2.210 0.000 0.000 0.000   900 0.255
AWCBT9 28/03/2018 Put 2.210 0.000 0.000 0.000   100 0.050
AWCJT8 28/03/2018 Call 2.300 0.000 0.000 0.000   2,500 0.210
AWCJU8 28/03/2018 Put 2.300 0.075 0.075 0.000   340 0.075
AWCC19 28/03/2018 Call 2.310 0.000 0.000 0.000   500 0.185
AWCC29 28/03/2018 Put 2.310 0.000 0.000 0.000   410 0.080
AWCXP7 28/03/2018 Call 2.400 0.000 0.000 0.000   3,875 0.145
AWCXQ7 28/03/2018 Put 2.400 0.120 0.120 0.000   1,391 0.120
AWCFO9 28/03/2018 Call 2.410 0.000 0.000 0.000   0 0.125
AWCFP9 28/03/2018 Put 2.410 0.000 0.000 0.000   0 0.125
AWCMF8 28/03/2018 Call 2.500 0.000 0.000 0.000   11,085 0.090
AWCMG8 28/03/2018 Put 2.500 0.180 0.180 0.000   100 0.180
AWCFQ9 28/03/2018 Call 2.510 0.000 0.000 0.000   0 0.075
AWCFR9 28/03/2018 Put 2.510 0.000 0.000 0.000   0 0.185
AWCF58 28/03/2018 Call 2.600 0.000 0.000 0.000   1,570 0.050
AWCF68 28/03/2018 Put 2.600 0.245 0.245 0.000   1,000 0.245
AWCFS9 28/03/2018 Call 2.610 0.000 0.000 0.000   0 0.045
AWCFT9 28/03/2018 Put 2.610 0.000 0.000 0.000   0 0.255
AWCNX8 28/03/2018 Call 2.700 0.000 0.000 0.000   0 0.025
AWCNY8 28/03/2018 Put 2.700 0.325 0.325 0.000   0 0.325
AWCVA8 28/03/2018 Call 2.710 0.000 0.000 0.000   800 0.025
AWCVB8 28/03/2018 Put 2.710 0.000 0.000 0.000   0 0.330
AWCF78 28/03/2018 Call 2.800 0.000 0.000 0.000   0 0.015
AWCF88 28/03/2018 Put 2.800 0.410 0.410 0.000   0 0.410
AWCUM8 28/03/2018 Call 2.900 0.000 0.000 0.000   0 0.006
AWCUN8 28/03/2018 Put 2.900 0.505 0.505 0.000   0 0.505
AWCWM8 28/03/2018 Call 3.000 0.000 0.000 0.000   0 0.003
AWCWN8 28/03/2018 Put 3.000 0.600 0.600 0.000   0 0.600
AWCXQ8 28/03/2018 Call 3.100 0.000 0.000 0.000   0 0.001
AWCXR8 28/03/2018 Put 3.100 0.700 0.700 0.000   0 0.700
AWCDO9 28/03/2018 Call 3.200 0.000 0.000 0.000   0 0.000
AWCDP9 28/03/2018 Put 3.200 0.800 0.800 0.000   0 0.800
AWCE39 28/03/2018 Call 3.300 0.000 0.000 0.000   0 0.000
AWCE49 28/03/2018 Put 3.300 0.900 0.900 0.000   0 0.900
AWCYU8 26/04/2018 Call 0.010 2.410 2.410 0.000   0 2.410
AWCZ98 26/04/2018 Call 1.750 0.000 0.000 0.000   0 0.715
AWCZA8 26/04/2018 Put 1.750 0.004 0.004 0.000   0 0.004
AWCYV8 26/04/2018 Call 1.800 0.000 0.000 0.000   0 0.665
AWCYW8 26/04/2018 Put 1.800 0.006 0.006 0.000   0 0.006
AWCY48 26/04/2018 Call 1.850 0.000 0.000 0.000   0 0.615
AWCY58 26/04/2018 Put 1.850 0.009 0.009 0.000   0 0.009
AWCY68 26/04/2018 Call 1.900 0.000 0.000 0.000   0 0.570
AWCY78 26/04/2018 Put 1.900 0.015 0.015 0.000   0 0.015
AWCYS8 26/04/2018 Call 1.950 0.000 0.000 0.000   0 0.520
AWCYT8 26/04/2018 Put 1.950 0.020 0.020 0.000   0 0.020
AWCYO8 26/04/2018 Call 2.000 0.000 0.000 0.000   0 0.475
AWCYP8 26/04/2018 Put 2.000 0.025 0.025 0.000   0 0.025
AWCY88 26/04/2018 Call 2.100 0.000 0.000 0.000   1,000 0.385
AWCY98 26/04/2018 Put 2.100 0.045 0.045 0.000   30 0.045
AWCYQ8 26/04/2018 Call 2.200 0.000 0.000 0.000   0 0.305
AWCYR8 26/04/2018 Put 2.200 0.070 0.070 0.000   0 0.070
AWCYA8 26/04/2018 Call 2.300 0.000 0.000 0.000   0 0.225
AWCYB8 26/04/2018 Put 2.300 0.105 0.105 0.000   40 0.105
AWCXZ8 26/04/2018 Call 2.400 0.000 0.000 0.000   0 0.160
AWCY18 26/04/2018 Put 2.400 0.150 0.150 0.000   0 0.150
AWCYC8 26/04/2018 Call 2.500 0.000 0.000 0.000   0 0.110
AWCYF8 26/04/2018 Put 2.500 0.205 0.205 0.000   0 0.205
AWCYM8 26/04/2018 Call 2.600 0.000 0.000 0.000   870 0.070
AWCYN8 26/04/2018 Put 2.600 0.270 0.270 0.000   0 0.270
AWCYG8 26/04/2018 Call 2.700 0.000 0.000 0.000   0 0.045
AWCYH8 26/04/2018 Put 2.700 0.340 0.340 0.000   0 0.340
AWCY28 26/04/2018 Call 2.800 0.000 0.000 0.000   0 0.025
AWCY38 26/04/2018 Put 2.800 0.420 0.420 0.000   0 0.420
AWCYI8 26/04/2018 Call 2.900 0.000 0.000 0.000   0 0.015
AWCYJ8 26/04/2018 Put 2.900 0.510 0.510 0.000   0 0.510
AWCXW8 26/04/2018 Call 3.000 0.000 0.000 0.000   0 0.010
AWCXY8 26/04/2018 Put 3.000 0.600 0.600 0.000   0 0.600
AWCYK8 26/04/2018 Call 3.100 0.000 0.000 0.000   0 0.005
AWCYL8 26/04/2018 Put 3.100 0.695 0.695 0.000   0 0.695
AWCDQ9 26/04/2018 Call 3.200 0.000 0.000 0.000   0 0.003
AWCDR9 26/04/2018 Put 3.200 0.790 0.790 0.000   0 0.790
AWCE59 26/04/2018 Call 3.300 0.000 0.000 0.000   0 0.002
AWCE69 26/04/2018 Put 3.300 0.890 0.890 0.000   0 0.890
AWCBP9 24/05/2018 Call 0.010 2.415 2.415 0.000   0 2.415
AWCBQ9 24/05/2018 Call 1.750 0.000 0.000 0.000   0 0.720
AWCBR9 24/05/2018 Put 1.750 0.010 0.010 0.000   0 0.010
AWCZP8 24/05/2018 Call 1.800 0.000 0.000 0.000   0 0.670
AWCZQ8 24/05/2018 Put 1.800 0.015 0.015 0.000   0 0.015
AWCZN8 24/05/2018 Call 1.850 0.000 0.000 0.000   0 0.620
AWCZO8 24/05/2018 Put 1.850 0.020 0.020 0.000   0 0.020
AWCB59 24/05/2018 Call 1.900 0.000 0.000 0.000   0 0.575
AWCB69 24/05/2018 Put 1.900 0.025 0.025 0.000   0 0.025
AWCBM9 24/05/2018 Call 1.950 0.000 0.000 0.000   0 0.530
AWCBO9 24/05/2018 Put 1.950 0.030 0.030 0.000   0 0.030
AWCZX8 24/05/2018 Call 2.000 0.000 0.000 0.000   0 0.485
AWCZY8 24/05/2018 Put 2.000 0.040 0.040 0.000   0 0.040
AWCB79 24/05/2018 Call 2.100 0.000 0.000 0.000   0 0.400
AWCB89 24/05/2018 Put 2.100 0.060 0.060 0.000   0 0.060
AWCZT8 24/05/2018 Call 2.200 0.000 0.000 0.000   0 0.315
AWCZU8 24/05/2018 Put 2.200 0.090 0.090 0.000   42 0.090
AWCB99 24/05/2018 Call 2.300 0.000 0.000 0.000   0 0.240
AWCBF9 24/05/2018 Put 2.300 0.130 0.130 0.000   0 0.130
AWCB19 24/05/2018 Call 2.400 0.000 0.000 0.000   0 0.180
AWCB49 24/05/2018 Put 2.400 0.175 0.175 0.000   0 0.175
AWCBG9 24/05/2018 Call 2.500 0.000 0.000 0.000   0 0.125
AWCBH9 24/05/2018 Put 2.500 0.225 0.225 0.000   0 0.225
AWCZL8 24/05/2018 Call 2.600 0.000 0.000 0.000   0 0.090
AWCZM8 24/05/2018 Put 2.600 0.290 0.290 0.000   0 0.290
AWCBI9 24/05/2018 Call 2.700 0.000 0.000 0.000   0 0.060
AWCBJ9 24/05/2018 Put 2.700 0.355 0.355 0.000   0 0.355
AWCZR8 24/05/2018 Call 2.800 0.000 0.000 0.000   0 0.040
AWCZS8 24/05/2018 Put 2.800 0.435 0.435 0.000   0 0.435
AWCBK9 24/05/2018 Call 2.900 0.000 0.000 0.000   0 0.025
AWCBL9 24/05/2018 Put 2.900 0.515 0.515 0.000   0 0.515
AWCZV8 24/05/2018 Call 3.000 0.000 0.000 0.000   0 0.015
AWCZW8 24/05/2018 Put 3.000 0.605 0.605 0.000   0 0.605
AWCC39 24/05/2018 Call 3.100 0.000 0.000 0.000   0 0.010
AWCC49 24/05/2018 Put 3.100 0.700 0.700 0.000   0 0.700
AWCDS9 24/05/2018 Call 3.200 0.000 0.000 0.000   0 0.006
AWCDT9 24/05/2018 Put 3.200 0.800 0.800 0.000   0 0.800
AWCE79 24/05/2018 Call 3.300 0.000 0.000 0.000   0 0.004
AWCE89 24/05/2018 Put 3.300 0.895 0.895 0.000   0 0.895
AWCRF8 28/06/2018 Call 0.010 2.420 2.420 0.000   0 2.420
AWCWL9 28/06/2018 Call 0.600 0.000 0.000 0.000   0 1.860
AWCWM9 28/06/2018 Put 0.600 0.000 0.000 0.000   0 0.000
AWCQT9 28/06/2018 Call 0.700 0.000 0.000 0.000   0 1.760
AWCQU9 28/06/2018 Put 0.700 0.000 0.000 0.000   0 0.000
AWCMT9 28/06/2018 Call 0.800 0.000 0.000 0.000   0 1.660
AWCMU9 28/06/2018 Put 0.800 0.000 0.000 0.000   0 0.000
AWCKF9 28/06/2018 Call 0.900 0.000 0.000 0.000   0 1.565
AWCKG9 28/06/2018 Put 0.900 0.000 0.000 0.000   0 0.000
AWCGW9 28/06/2018 Call 1.000 0.000 0.000 0.000   0 1.465
AWCGX9 28/06/2018 Put 1.000 0.000 0.000 0.000   200 0.000
AWCG69 28/06/2018 Call 1.100 0.000 0.000 0.000   0 1.365
AWCG79 28/06/2018 Put 1.100 0.000 0.000 0.000   0 0.000
AWCF39 28/06/2018 Call 1.200 0.000 0.000 0.000   0 1.265
AWCF49 28/06/2018 Put 1.200 0.000 0.000 0.000   0 0.000
AWCFK9 28/06/2018 Call 1.300 0.000 0.000 0.000   0 1.165
AWCFL9 28/06/2018 Put 1.300 0.000 0.000 0.000   0 0.000
AWCF79 28/06/2018 Call 1.400 0.000 0.000 0.000   0 1.065
AWCF89 28/06/2018 Put 1.400 0.001 0.001 0.000   0 0.001
AWCFI9 28/06/2018 Call 1.500 0.000 0.000 0.000   0 0.965
AWCFJ9 28/06/2018 Put 1.500 0.002 0.002 0.000   0 0.002
AWCRO8 28/06/2018 Call 1.550 0.000 0.000 0.000   0 0.915
AWCRP8 28/06/2018 Put 1.550 0.004 0.004 0.000   0 0.004
AWCF59 28/06/2018 Call 1.600 0.000 0.000 0.000   0 0.865
AWCF69 28/06/2018 Put 1.600 0.005 0.005 0.000   0 0.005
AWCPQ8 28/06/2018 Call 1.650 0.000 0.000 0.000   0 0.820
AWCPR8 28/06/2018 Put 1.650 0.008 0.008 0.000   0 0.008
AWCF99 28/06/2018 Call 1.700 0.000 0.000 0.000   0 0.770
AWCFF9 28/06/2018 Put 1.700 0.010 0.010 0.000   0 0.010
AWCQ38 28/06/2018 Call 1.750 0.000 0.000 0.000   0 0.720
AWCQ48 28/06/2018 Put 1.750 0.015 0.015 0.000   0 0.015
AWCBU9 28/06/2018 Call 1.760 0.000 0.000 0.000   0 0.690
AWCBV9 28/06/2018 Put 1.760 0.000 0.000 0.000   0 0.015
AWCEY9 28/06/2018 Call 1.800 0.000 0.000 0.000   0 0.675
AWCF29 28/06/2018 Put 1.800 0.020 0.020 0.000   150 0.020
AWCBW9 28/06/2018 Call 1.810 0.000 0.000 0.000   0 0.645
AWCBX9 28/06/2018 Put 1.810 0.000 0.000 0.000   0 0.020
AWCPS8 28/06/2018 Call 1.850 0.000 0.000 0.000   0 0.625
AWCPT8 28/06/2018 Put 1.850 0.025 0.025 0.000   0 0.025
AWCBY9 28/06/2018 Call 1.860 0.000 0.000 0.000   0 0.600
AWCBZ9 28/06/2018 Put 1.860 0.000 0.000 0.000   0 0.025
AWCFG9 28/06/2018 Call 1.900 0.000 0.000 0.000   0 0.580
AWCFH9 28/06/2018 Put 1.900 0.030 0.030 0.000   0 0.030
AWCQ58 28/06/2018 Call 1.950 0.000 0.000 0.000   0 0.535
AWCQE8 28/06/2018 Put 1.950 0.040 0.040 0.000   0 0.040
AWCEW9 28/06/2018 Call 2.000 0.000 0.000 0.000   0 0.490
AWCEX9 28/06/2018 Put 2.000 0.050 0.050 0.000   200 0.050
AWCPU8 28/06/2018 Call 2.100 0.000 0.000 0.000   6,970 0.410
AWCPV8 28/06/2018 Put 2.100 0.070 0.070 0.000   0 0.070
AWCVL7 28/06/2018 Call 2.200 0.000 0.000 0.000   3,500 0.330
AWCVM7 28/06/2018 Put 2.200 0.100 0.100 0.000   1,000 0.100
AWCPW8 28/06/2018 Call 2.300 0.000 0.000 0.000   100 0.260
AWCPX8 28/06/2018 Put 2.300 0.135 0.135 0.000   100 0.135
AWCXR7 28/06/2018 Call 2.400 0.000 0.000 0.000   5,000 0.200
AWCXS7 28/06/2018 Put 2.400 0.180 0.180 0.000   3,000 0.180
AWCPY8 28/06/2018 Call 2.500 0.000 0.000 0.000   5,000 0.150
AWCPZ8 28/06/2018 Put 2.500 0.235 0.235 0.000   0 0.235
AWCF98 28/06/2018 Call 2.600 0.000 0.000 0.000   0 0.110
AWCFF8 28/06/2018 Put 2.600 0.295 0.295 0.000   0 0.295
AWCQ18 28/06/2018 Call 2.700 0.000 0.000 0.000   0 0.080
AWCQ28 28/06/2018 Put 2.700 0.360 0.360 0.000   0 0.360
AWCFG8 28/06/2018 Call 2.800 0.000 0.000 0.000   0 0.060
AWCFH8 28/06/2018 Put 2.800 0.440 0.440 0.000   0 0.440
AWCUO8 28/06/2018 Call 2.900 0.000 0.000 0.000   0 0.040
AWCUP8 28/06/2018 Put 2.900 0.520 0.520 0.000   0 0.520
AWCWO8 28/06/2018 Call 3.000 0.000 0.000 0.000   0 0.030
AWCWP8 28/06/2018 Put 3.000 0.610 0.610 0.000   0 0.610
AWCXS8 28/06/2018 Call 3.100 0.000 0.000 0.000   0 0.020
AWCXT8 28/06/2018 Put 3.100 0.700 0.700 0.000   0 0.700
AWCDU9 28/06/2018 Call 3.200 0.000 0.000 0.000   0 0.015
AWCDV9 28/06/2018 Put 3.200 0.795 0.795 0.000   0 0.795
AWCE99 28/06/2018 Call 3.300 0.000 0.000 0.000   0 0.010
AWCEF9 28/06/2018 Put 3.300 0.895 0.895 0.000   0 0.895
AWCWB8 27/09/2018 Call 0.010 2.370 2.370 0.000   0 2.370
AWCSR7 27/09/2018 Call 1.100 0.000 0.000 0.000   0 1.365
AWCSS7 27/09/2018 Put 1.100 0.000 0.000 0.000   0 0.000
AWCST7 27/09/2018 Call 1.200 0.000 0.000 0.000   0 1.265
AWCSU7 27/09/2018 Put 1.200 0.001 0.001 0.000   0 0.001
AWCSV7 27/09/2018 Call 1.300 0.000 0.000 0.000   0 1.165
AWCSW7 27/09/2018 Put 1.300 0.003 0.003 0.000   0 0.003
AWCSX7 27/09/2018 Call 1.400 0.000 0.000 0.000   0 1.065
AWCSY7 27/09/2018 Put 1.400 0.006 0.006 0.000   0 0.006
AWCSZ7 27/09/2018 Call 1.500 0.000 0.000 0.000   0 0.965
AWCT17 27/09/2018 Put 1.500 0.010 0.010 0.000   0 0.010
AWCT27 27/09/2018 Call 1.600 0.000 0.000 0.000   0 0.865
AWCT37 27/09/2018 Put 1.600 0.020 0.020 0.000   0 0.020
AWCT47 27/09/2018 Call 1.700 0.000 0.000 0.000   0 0.765
AWCT57 27/09/2018 Put 1.700 0.030 0.030 0.000   0 0.030
AWCVO8 27/09/2018 Call 1.750 0.000 0.000 0.000   0 0.715
AWCVP8 27/09/2018 Put 1.750 0.040 0.040 0.000   0 0.040
AWCT67 27/09/2018 Call 1.800 0.000 0.000 0.000   0 0.670
AWCT77 27/09/2018 Put 1.800 0.050 0.050 0.000   20 0.050
AWCVC8 27/09/2018 Call 1.850 0.000 0.000 0.000   0 0.620
AWCVD8 27/09/2018 Put 1.850 0.055 0.055 0.000   0 0.055
AWCT87 27/09/2018 Call 1.900 0.000 0.000 0.000   0 0.575
AWCT97 27/09/2018 Put 1.900 0.065 0.065 0.000   0 0.065
AWCVQ8 27/09/2018 Call 1.950 0.000 0.000 0.000   0 0.530
AWCVR8 27/09/2018 Put 1.950 0.080 0.080 0.000   0 0.080
AWCTG7 27/09/2018 Call 2.000 0.000 0.000 0.000   0 0.485
AWCTH7 27/09/2018 Put 2.000 0.090 0.090 0.000   0 0.090
AWCVE8 27/09/2018 Call 2.100 0.000 0.000 0.000   0 0.410
AWCVF8 27/09/2018 Put 2.100 0.120 0.120 0.000   0 0.120
AWCVN7 27/09/2018 Call 2.200 0.000 0.000 0.000   0 0.340
AWCVO7 27/09/2018 Put 2.200 0.155 0.155 0.000   40 0.155
AWCVG8 27/09/2018 Call 2.300 0.000 0.000 0.000   0 0.275
AWCVH8 27/09/2018 Put 2.300 0.200 0.200 0.000   0 0.200
AWCXT7 27/09/2018 Call 2.400 0.000 0.000 0.000   0 0.225
AWCXU7 27/09/2018 Put 2.400 0.250 0.250 0.000   0 0.250
AWCVI8 27/09/2018 Call 2.500 0.000 0.000 0.000   0 0.180
AWCVJ8 27/09/2018 Put 2.500 0.310 0.310 0.000   0 0.310
AWCFI8 27/09/2018 Call 2.600 0.000 0.000 0.000   0 0.140
AWCFJ8 27/09/2018 Put 2.600 0.375 0.375 0.000   60 0.375
AWCVK8 27/09/2018 Call 2.700 0.000 0.000 0.000   0 0.110
AWCVL8 27/09/2018 Put 2.700 0.450 0.450 0.000   0 0.450
AWCFK8 27/09/2018 Call 2.800 0.000 0.000 0.000   0 0.085
AWCFL8 27/09/2018 Put 2.800 0.525 0.525 0.000   0 0.525
AWCVM8 27/09/2018 Call 2.900 0.000 0.000 0.000   1,000 0.070
AWCVN8 27/09/2018 Put 2.900 0.610 0.610 0.000   0 0.610
AWCUQ8 27/09/2018 Call 3.000 0.000 0.000 0.000   0 0.055
AWCUR8 27/09/2018 Put 3.000 0.695 0.695 0.000   0 0.695
AWCXU8 27/09/2018 Call 3.100 0.000 0.000 0.000   0 0.045
AWCXV8 27/09/2018 Put 3.100 0.785 0.785 0.000   0 0.785
AWCDW9 27/09/2018 Call 3.200 0.000 0.000 0.000   0 0.035
AWCDX9 27/09/2018 Put 3.200 0.880 0.880 0.000   0 0.880
AWCEG9 27/09/2018 Call 3.300 0.000 0.000 0.000   0 0.025
AWCEH9 27/09/2018 Put 3.300 0.970 0.970 0.000   0 0.970
AWCD99 20/12/2018 Call 0.010 2.380 2.380 0.000   0 2.380
AWCWN9 20/12/2018 Call 0.600 0.000 0.000 0.000   0 1.860
AWCWO9 20/12/2018 Put 0.600 0.000 0.000 0.000   0 0.000
AWCVX9 20/12/2018 Call 0.700 0.000 0.000 0.000   0 1.760
AWCVY9 20/12/2018 Put 0.700 0.000 0.000 0.000   0 0.000
AWCVL9 20/12/2018 Call 0.800 0.000 0.000 0.000   0 1.660
AWCVM9 20/12/2018 Put 0.800 0.000 0.000 0.000   0 0.000
AWCW29 20/12/2018 Call 0.900 0.000 0.000 0.000   0 1.565
AWCW39 20/12/2018 Put 0.900 0.000 0.000 0.000   0 0.000
AWCVN9 20/12/2018 Call 1.000 0.000 0.000 0.000   0 1.465
AWCVO9 20/12/2018 Put 1.000 0.001 0.001 0.000   0 0.001
AWCVT9 20/12/2018 Call 1.100 0.000 0.000 0.000   0 1.365
AWCVU9 20/12/2018 Put 1.100 0.002 0.002 0.000   0 0.002
AWCVP9 20/12/2018 Call 1.200 0.000 0.000 0.000   0 1.265
AWCVQ9 20/12/2018 Put 1.200 0.004 0.004 0.000   0 0.004
AWCVV9 20/12/2018 Call 1.300 0.000 0.000 0.000   0 1.165
AWCVW9 20/12/2018 Put 1.300 0.007 0.007 0.000   0 0.007
AWCVR9 20/12/2018 Call 1.400 0.000 0.000 0.000   34 1.065
AWCVS9 20/12/2018 Put 1.400 0.015 0.015 0.000   0 0.015
AWCVZ9 20/12/2018 Call 1.500 0.000 0.000 0.000   34 0.965
AWCW19 20/12/2018 Put 1.500 0.020 0.020 0.000   0 0.020
AWCWT9 20/12/2018 Call 1.600 0.000 0.000 0.000   0 0.865
AWCWU9 20/12/2018 Put 1.600 0.035 0.035 0.000   1,000 0.035
AWCYW9 20/12/2018 Call 1.700 0.000 0.000 0.000   0 0.770
AWCYX9 20/12/2018 Put 1.700 0.050 0.050 0.000   0 0.050
AWCC67 20/12/2018 Call 1.800 0.000 0.000 0.000   0 0.675
AWCC77 20/12/2018 Put 1.800 0.065 0.065 0.000   0 0.065
AWCC59 20/12/2018 Call 1.850 0.000 0.000 0.000   0 0.625
AWCC69 20/12/2018 Put 1.850 0.080 0.080 0.000   0 0.080
AWCEJ7 20/12/2018 Call 1.900 0.000 0.000 0.000   1,000 0.580
AWCEK7 20/12/2018 Put 1.900 0.090 0.090 0.000   622 0.090
AWCCO9 20/12/2018 Call 1.950 0.000 0.000 0.000   0 0.540
AWCCP9 20/12/2018 Put 1.950 0.100 0.100 0.000   0 0.100
AWCG97 20/12/2018 Call 2.000 0.000 0.000 0.000   0 0.495
AWCGK7 20/12/2018 Put 2.000 0.115 0.115 0.000   0 0.115
AWCCI9 20/12/2018 Call 2.100 0.000 0.000 0.000   0 0.420
AWCCJ9 20/12/2018 Put 2.100 0.150 0.150 0.000   0 0.150
AWCVP7 20/12/2018 Call 2.200 0.000 0.000 0.000   0 0.355
AWCVQ7 20/12/2018 Put 2.200 0.185 0.185 0.000   0 0.185
AWCC99 20/12/2018 Call 2.300 0.000 0.000 0.000   0 0.300
AWCCF9 20/12/2018 Put 2.300 0.230 0.230 0.000   0 0.230
AWCXV7 20/12/2018 Call 2.400 0.000 0.000 0.000   0 0.245
AWCXW7 20/12/2018 Put 2.400 0.285 0.285 0.000   0 0.285
AWCCM9 20/12/2018 Call 2.500 0.000 0.000 0.000   0 0.205
AWCCN9 20/12/2018 Put 2.500 0.340 0.340 0.000   0 0.340
AWCFM8 20/12/2018 Call 2.600 0.000 0.000 0.000   1,000 0.165
AWCFN8 20/12/2018 Put 2.600 0.405 0.405 0.000   0 0.405
AWCCK9 20/12/2018 Call 2.700 0.000 0.000 0.000   0 0.135
AWCCL9 20/12/2018 Put 2.700 0.475 0.475 0.000   0 0.475
AWCFO8 20/12/2018 Call 2.800 0.000 0.000 0.000   0 0.110
AWCFP8 20/12/2018 Put 2.800 0.550 0.550 0.000   400 0.550
AWCCG9 20/12/2018 Call 2.900 0.000 0.000 0.000   0 0.090
AWCCH9 20/12/2018 Put 2.900 0.630 0.630 0.000   0 0.630
AWCUS8 20/12/2018 Call 3.000 0.000 0.000 0.000   0 0.075
AWCUT8 20/12/2018 Put 3.000 0.715 0.715 0.000   0 0.715
AWCC79 20/12/2018 Call 3.100 0.000 0.000 0.000   0 0.065
AWCC89 20/12/2018 Put 3.100 0.800 0.800 0.000   0 0.800
AWCWS8 20/12/2018 Call 3.200 0.000 0.000 0.000   0 0.055
AWCWT8 20/12/2018 Put 3.200 0.895 0.895 0.000   0 0.895
AWCEI9 20/12/2018 Call 3.300 0.000 0.000 0.000   0 0.045
AWCEJ9 20/12/2018 Put 3.300 0.985 0.985 0.000   0 0.985
AWCKR8 28/03/2019 Call 1.300 0.000 0.000 0.000   0 1.190
AWCKS8 28/03/2019 Put 1.300 0.035 0.035 0.000   0 0.035
AWCKA8 28/03/2019 Call 1.400 0.000 0.000 0.000   0 1.105
AWCKB8 28/03/2019 Put 1.400 0.050 0.050 0.000   0 0.050
AWCK48 28/03/2019 Call 1.500 0.000 0.000 0.000   0 1.025
AWCK58 28/03/2019 Put 1.500 0.070 0.070 0.000   0 0.070
AWCKC8 28/03/2019 Call 1.600 0.000 0.000 0.000   0 0.950
AWCKD8 28/03/2019 Put 1.600 0.095 0.095 0.000   0 0.095
AWCK68 28/03/2019 Call 1.700 0.000 0.000 0.000   0 0.880
AWCK78 28/03/2019 Put 1.700 0.125 0.125 0.000   0 0.125
AWCKE8 28/03/2019 Call 1.800 0.000 0.000 0.000   0 0.810
AWCKF8 28/03/2019 Put 1.800 0.155 0.155 0.000   0 0.155
AWCK88 28/03/2019 Call 1.900 0.000 0.000 0.000   0 0.745
AWCK98 28/03/2019 Put 1.900 0.195 0.195 0.000   0 0.195
AWCKG8 28/03/2019 Call 2.000 0.000 0.000 0.000   0 0.680
AWCKH8 28/03/2019 Put 2.000 0.240 0.240 0.000   0 0.240
AWCKI8 28/03/2019 Call 2.200 0.000 0.000 0.000   0 0.565
AWCKJ8 28/03/2019 Put 2.200 0.340 0.340 0.000   0 0.340
AWCKK8 28/03/2019 Call 2.400 0.000 0.000 0.000   0 0.460
AWCKL8 28/03/2019 Put 2.400 0.455 0.455 0.000   0 0.455
AWCM98 28/03/2019 Call 2.600 0.000 0.000 0.000   0 0.365
AWCMA8 28/03/2019 Put 2.600 0.580 0.580 0.000   0 0.580
AWCMJ8 28/03/2019 Call 2.800 0.000 0.000 0.000   0 0.280
AWCMK8 28/03/2019 Put 2.800 0.720 0.720 0.000   0 0.720
AWCUU8 28/03/2019 Call 3.000 0.000 0.000 0.000   0 0.210
AWCUV8 28/03/2019 Put 3.000 0.870 0.870 0.000   0 0.870
AWCWU8 28/03/2019 Call 3.200 0.000 0.000 0.000   0 0.150
AWCWV8 28/03/2019 Put 3.200 1.030 1.030 0.000   0 1.030
AWCEK9 28/03/2019 Call 3.400 0.000 0.000 0.000   0 0.100
AWCEL9 28/03/2019 Put 3.400 1.195 1.195 0.000   0 1.195
AWCL67 27/06/2019 Call 0.900 0.000 0.000 0.000   0 1.560
AWCL77 27/06/2019 Put 0.900 0.005 0.005 0.000   0 0.005
AWCKY7 27/06/2019 Call 1.000 0.000 0.000 0.000   0 1.465
AWCKZ7 27/06/2019 Put 1.000 0.010 0.010 0.000   0 0.010
AWCKM7 27/06/2019 Call 1.100 0.000 0.000 0.000   0 1.365
AWCKN7 27/06/2019 Put 1.100 0.020 0.020 0.000   0 0.020
AWCKI7 27/06/2019 Call 1.200 0.000 0.000 0.000   0 1.275
AWCKJ7 27/06/2019 Put 1.200 0.030 0.030 0.000   0 0.030
AWCKK7 27/06/2019 Call 1.300 0.000 0.000 0.000   0 1.190
AWCKL7 27/06/2019 Put 1.300 0.040 0.040 0.000   0 0.040
AWCKS7 27/06/2019 Call 1.400 0.000 0.000 0.000   0 1.105
AWCKT7 27/06/2019 Put 1.400 0.060 0.060 0.000   0 0.060
AWCKQ7 27/06/2019 Call 1.500 0.000 0.000 0.000   0 1.030
AWCKR7 27/06/2019 Put 1.500 0.085 0.085 0.000   0 0.085
AWCKU7 27/06/2019 Call 1.600 0.000 0.000 0.000   0 0.955
AWCKV7 27/06/2019 Put 1.600 0.110 0.110 0.000   0 0.110
AWCKO7 27/06/2019 Call 1.700 0.000 0.000 0.000   0 0.885
AWCKP7 27/06/2019 Put 1.700 0.140 0.140 0.000   0 0.140
AWCKW7 27/06/2019 Call 1.800 0.000 0.000 0.000   0 0.820
AWCKX7 27/06/2019 Put 1.800 0.175 0.175 0.000   0 0.175
AWCLM7 27/06/2019 Call 1.900 0.000 0.000 0.000   0 0.755
AWCLN7 27/06/2019 Put 1.900 0.215 0.215 0.000   0 0.215
AWCTI7 27/06/2019 Call 2.000 0.000 0.000 0.000   0 0.695
AWCTJ7 27/06/2019 Put 2.000 0.260 0.260 0.000   0 0.260
AWCVR7 27/06/2019 Call 2.200 0.000 0.000 0.000   0 0.580
AWCVS7 27/06/2019 Put 2.200 0.360 0.360 0.000   0 0.360
AWCXY7 27/06/2019 Call 2.400 0.000 0.000 0.000   0 0.480
AWCXZ7 27/06/2019 Put 2.400 0.475 0.475 0.000   0 0.475
AWCFQ8 27/06/2019 Call 2.600 0.000 0.000 0.000   0 0.385
AWCFR8 27/06/2019 Put 2.600 0.605 0.605 0.000   0 0.605
AWCFS8 27/06/2019 Call 2.800 0.000 0.000 0.000   0 0.300
AWCFT8 27/06/2019 Put 2.800 0.740 0.740 0.000   0 0.740
AWCUW8 27/06/2019 Call 3.000 0.000 0.000 0.000   0 0.230
AWCUX8 27/06/2019 Put 3.000 0.890 0.890 0.000   0 0.890
AWCWW8 27/06/2019 Call 3.200 0.000 0.000 0.000   0 0.170
AWCWX8 27/06/2019 Put 3.200 1.045 1.045 0.000   0 1.045
AWCEM9 27/06/2019 Call 3.400 0.000 0.000 0.000   0 0.120
AWCEN9 27/06/2019 Put 3.400 1.210 1.210 0.000   0 1.210
AWCVS8 26/09/2019 Call 1.700 0.000 0.000 0.000   0 0.850
AWCVT8 26/09/2019 Put 1.700 0.175 0.175 0.000   0 0.175
AWCW18 26/09/2019 Call 1.800 0.000 0.000 0.000   0 0.780
AWCW28 26/09/2019 Put 1.800 0.210 0.210 0.000   0 0.210
AWCVU8 26/09/2019 Call 1.900 0.000 0.000 0.000   0 0.720
AWCVV8 26/09/2019 Put 1.900 0.260 0.260 0.000   0 0.260
AWCW78 26/09/2019 Call 2.000 0.000 0.000 0.000   0 0.660
AWCW88 26/09/2019 Put 2.000 0.305 0.305 0.000   0 0.305
AWCW58 26/09/2019 Call 2.200 0.000 0.000 0.000   0 0.550
AWCW68 26/09/2019 Put 2.200 0.410 0.410 0.000   0 0.410
AWCW38 26/09/2019 Call 2.400 0.000 0.000 0.000   0 0.455
AWCW48 26/09/2019 Put 2.400 0.530 0.530 0.000   0 0.530
AWCW98 26/09/2019 Call 2.600 0.000 0.000 0.000   0 0.375
AWCWA8 26/09/2019 Put 2.600 0.660 0.660 0.000   0 0.660
AWCVY8 26/09/2019 Call 2.800 0.000 0.000 0.000   0 0.300
AWCVZ8 26/09/2019 Put 2.800 0.800 0.800 0.000   0 0.800
AWCVW8 26/09/2019 Call 3.000 0.000 0.000 0.000   0 0.235
AWCVX8 26/09/2019 Put 3.000 0.950 0.950 0.000   0 0.950
AWCWY8 26/09/2019 Call 3.200 0.000 0.000 0.000   0 0.185
AWCWZ8 26/09/2019 Put 3.200 1.110 1.110 0.000   0 1.110
AWCEO9 26/09/2019 Call 3.400 0.000 0.000 0.000   0 0.140
AWCEP9 26/09/2019 Put 3.400 1.270 1.270 0.000   0 1.270
AWCJJ8 19/12/2019 Call 1.300 0.000 0.000 0.000   0 1.195
AWCJK8 19/12/2019 Put 1.300 0.070 0.070 0.000   0 0.070
AWCZJ7 19/12/2019 Call 1.400 0.000 0.000 0.000   0 1.120
AWCZK7 19/12/2019 Put 1.400 0.095 0.095 0.000   0 0.095
AWCZD7 19/12/2019 Call 1.500 0.000 0.000 0.000   0 1.045
AWCZE7 19/12/2019 Put 1.500 0.125 0.125 0.000   0 0.125
AWCZL7 19/12/2019 Call 1.600 0.000 0.000 0.000   0 0.975
AWCZM7 19/12/2019 Put 1.600 0.155 0.155 0.000   0 0.155
AWCZF7 19/12/2019 Call 1.700 0.000 0.000 0.000   0 0.910
AWCZG7 19/12/2019 Put 1.700 0.195 0.195 0.000   0 0.195
AWCZN7 19/12/2019 Call 1.800 0.000 0.000 0.000   0 0.850
AWCZO7 19/12/2019 Put 1.800 0.235 0.235 0.000   0 0.235
AWCZH7 19/12/2019 Call 1.900 0.000 0.000 0.000   0 0.790
AWCZI7 19/12/2019 Put 1.900 0.280 0.280 0.000   0 0.280
AWCZP7 19/12/2019 Call 2.000 0.000 0.000 0.000   0 0.730
AWCZQ7 19/12/2019 Put 2.000 0.325 0.325 0.000   0 0.325
AWCZR7 19/12/2019 Call 2.200 0.000 0.000 0.000   0 0.620
AWCZS7 19/12/2019 Put 2.200 0.435 0.435 0.000   0 0.435
AWCZT7 19/12/2019 Call 2.400 0.000 0.000 0.000   0 0.520
AWCZU7 19/12/2019 Put 2.400 0.555 0.555 0.000   5 0.555
AWCFU8 19/12/2019 Call 2.600 0.000 0.000 0.000   0 0.430
AWCFV8 19/12/2019 Put 2.600 0.685 0.685 0.000   0 0.685
AWCFW8 19/12/2019 Call 2.800 0.000 0.000 0.000   0 0.345
AWCFX8 19/12/2019 Put 2.800 0.825 0.825 0.000   0 0.825
AWCUY8 19/12/2019 Call 3.000 0.000 0.000 0.000   0 0.275
AWCUZ8 19/12/2019 Put 3.000 0.975 0.975 0.000   0 0.975
AWCX18 19/12/2019 Call 3.200 0.000 0.000 0.000   0 0.210
AWCX28 19/12/2019 Put 3.200 1.130 1.130 0.000   0 1.130
AWCEQ9 19/12/2019 Call 3.400 0.000 0.000 0.000   0 0.155
AWCER9 19/12/2019 Put 3.400 1.290 1.290 0.000   0 1.290
AWCRQ8 25/06/2020 Call 1.500 0.000 0.000 0.000   0 1.035
AWCRR8 25/06/2020 Put 1.500 0.170 0.170 0.000   0 0.170
AWCR88 25/06/2020 Call 1.600 0.000 0.000 0.000   0 0.965
AWCR98 25/06/2020 Put 1.600 0.210 0.210 0.000   0 0.210
AWCQF8 25/06/2020 Call 1.700 0.000 0.000 0.000   0 0.905
AWCQG8 25/06/2020 Put 1.700 0.250 0.250 0.000   0 0.250
AWCQP8 25/06/2020 Call 1.800 0.000 0.000 0.000   0 0.845
AWCR18 25/06/2020 Put 1.800 0.295 0.295 0.000   0 0.295
AWCQH8 25/06/2020 Call 1.900 0.000 0.000 0.000   0 0.785
AWCQI8 25/06/2020 Put 1.900 0.340 0.340 0.000   0 0.340
AWCR48 25/06/2020 Call 2.000 0.000 0.000 0.000   0 0.735
AWCR58 25/06/2020 Put 2.000 0.395 0.395 0.000   65 0.395
AWCQJ8 25/06/2020 Call 2.200 0.000 0.000 0.000   0 0.630
AWCQK8 25/06/2020 Put 2.200 0.500 0.500 0.000   0 0.500
AWCQL8 25/06/2020 Call 2.400 0.000 0.000 0.000   0 0.535
AWCQM8 25/06/2020 Put 2.400 0.625 0.625 0.000   0 0.625
AWCR28 25/06/2020 Call 2.600 0.000 0.000 0.000   0 0.455
AWCR38 25/06/2020 Put 2.600 0.755 0.755 0.000   0 0.755
AWCQN8 25/06/2020 Call 2.800 0.000 0.000 0.000   0 0.375
AWCQO8 25/06/2020 Put 2.800 0.890 0.890 0.000   0 0.890
AWCV18 25/06/2020 Call 3.000 0.000 0.000 0.000   0 0.310
AWCV28 25/06/2020 Put 3.000 1.035 1.035 0.000   0 1.035
AWCX38 25/06/2020 Call 3.200 0.000 0.000 0.000   0 0.250
AWCX48 25/06/2020 Put 3.200 1.185 1.185 0.000   0 1.185
AWCES9 25/06/2020 Call 3.400 0.000 0.000 0.000   0 0.195
AWCET9 25/06/2020 Put 3.400 1.345 1.345 0.000   0 1.345
AWCD39 17/12/2020 Call 1.800 0.000 0.000 0.000   0 0.700
AWCD49 17/12/2020 Put 1.800 0.205 0.205 0.000   0 0.205
AWCCQ9 17/12/2020 Call 1.900 0.000 0.000 0.000   0 0.635
AWCCR9 17/12/2020 Put 1.900 0.245 0.245 0.000   0 0.245
AWCCY9 17/12/2020 Call 2.000 0.000 0.000 0.000   0 0.580
AWCCZ9 17/12/2020 Put 2.000 0.290 0.290 0.000   0 0.290
AWCCU9 17/12/2020 Call 2.200 0.000 0.000 0.000   0 0.480
AWCCV9 17/12/2020 Put 2.200 0.395 0.395 0.000   0 0.395
AWCD59 17/12/2020 Call 2.400 0.000 0.000 0.000   0 0.400
AWCD69 17/12/2020 Put 2.400 0.510 0.510 0.000   0 0.510
AWCCS9 17/12/2020 Call 2.600 0.000 0.000 0.000   0 0.335
AWCCT9 17/12/2020 Put 2.600 0.640 0.640 0.000   0 0.640
AWCD79 17/12/2020 Call 2.800 0.000 0.000 0.000   0 0.280
AWCD89 17/12/2020 Put 2.800 0.780 0.780 0.000   0 0.780
AWCD19 17/12/2020 Call 3.000 0.000 0.000 0.000   0 0.235
AWCD29 17/12/2020 Put 3.000 0.930 0.930 0.000   0 0.930
AWCCW9 17/12/2020 Call 3.200 0.000 0.000 0.000   0 0.195
AWCCX9 17/12/2020 Put 3.200 1.080 1.080 0.000   0 1.080
AWCEU9 17/12/2020 Call 3.400 0.000 0.000 0.000   0 0.165
AWCEV9 17/12/2020 Put 3.400 1.245 1.245 0.000   0 1.245

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.