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 1.770 Up 0.040 1.770 1.775 1.745 1.780 1.735 9,333,531 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AWCW49 22/12/2016 Call 0.010 1.760 1.760 0.000   0 1.720
AWCXA9 22/12/2016 Call 0.650 1.120 1.120 0.000   0 1.080
AWCXB9 22/12/2016 Put 0.650 0.000 0.000 0.000   0 0.000
AWCLZ7 22/12/2016 Call 0.700 1.070 1.070 0.000   0 1.030
AWCM17 22/12/2016 Put 0.700 0.000 0.000 0.000   0 0.000
AWCV79 22/12/2016 Call 0.750 1.020 1.020 0.000   0 0.980
AWCV89 22/12/2016 Put 0.750 0.000 0.000 0.000   0 0.000
AWCLU7 22/12/2016 Call 0.800 0.970 0.970 0.000   0 0.935
AWCLW7 22/12/2016 Put 0.800 0.000 0.000 0.000   0 0.000
AWCVD9 22/12/2016 Call 0.850 0.925 0.925 0.000   0 0.885
AWCVE9 22/12/2016 Put 0.850 0.000 0.000 0.000   200 0.000
AWCM27 22/12/2016 Call 0.900 0.875 0.875 0.000   0 0.835
AWCM37 22/12/2016 Put 0.900 0.000 0.000 0.000   0 0.000
AWCV59 22/12/2016 Call 0.950 0.820 0.820 0.000   0 0.785
AWCV69 22/12/2016 Put 0.950 0.000 0.000 0.000   0 0.000
AWCLX7 22/12/2016 Call 1.000 0.770 0.770 0.000   0 0.735
AWCLY7 22/12/2016 Put 1.000 0.000 0.000 0.000   0 0.000
AWCVH9 22/12/2016 Call 1.050 0.720 0.720 0.000   0 0.685
AWCVI9 22/12/2016 Put 1.050 0.000 0.000 0.000   530 0.000
AWCLS7 22/12/2016 Call 1.100 0.670 0.670 0.000   200 0.635
AWCLT7 22/12/2016 Put 1.100 0.000 0.000 0.000   1,217 0.000
AWCLD7 22/12/2016 Call 1.110 0.660 0.660 0.000   0 0.625
AWCLC7 22/12/2016 Put 1.110 0.000 0.000 0.000   300 0.000
AWCVB9 22/12/2016 Call 1.150 0.620 0.620 0.000   0 0.585
AWCVC9 22/12/2016 Put 1.150 0.000 0.000 0.000   0 0.000
AWCLE7 22/12/2016 Call 1.160 0.610 0.610 0.000   0 0.575
AWCLF7 22/12/2016 Put 1.160 0.000 0.000 0.000   0 0.000
AWCM47 22/12/2016 Call 1.200 0.570 0.570 0.000   0 0.535
AWCM57 22/12/2016 Put 1.200 0.000 0.000 0.000   0 0.000
AWCXG9 22/12/2016 Call 1.210 0.560 0.560 0.000   0 0.525
AWCXF9 22/12/2016 Put 1.210 0.000 0.000 0.000   250 0.000
AWCVF9 22/12/2016 Call 1.250 0.520 0.520 0.000   0 0.485
AWCVG9 22/12/2016 Put 1.250 0.000 0.000 0.000   190 0.000
AWCXH9 22/12/2016 Call 1.260 0.510 0.510 0.000   0 0.475
AWCXI9 22/12/2016 Put 1.260 0.000 0.000 0.000   100 0.000
AWCLQ7 22/12/2016 Call 1.300 0.470 0.470 0.000   1,410 0.435
AWCLR7 22/12/2016 Put 1.300 0.000 0.000 0.000   6,424 0.000
AWCXK9 22/12/2016 Call 1.310 0.460 0.460 0.000   250 0.425
AWCXJ9 22/12/2016 Put 1.310 0.000 0.000 0.000   300 0.000
AWCV99 22/12/2016 Call 1.350 0.420 0.420 0.000   3,111 0.385
AWCVA9 22/12/2016 Put 1.350 0.000 0.000 0.000   1,942 0.000
AWCM67 22/12/2016 Call 1.400 0.370 0.370 0.000   7,998 0.335
AWCM77 22/12/2016 Put 1.400 0.000 0.000 0.000   6,665 0.000
AWCVJ9 22/12/2016 Call 1.450 0.320 0.320 0.000   5,769 0.285
AWCVK9 22/12/2016 Put 1.450 0.000 0.000 0.000   377 0.001
AWCM97 22/12/2016 Call 1.500 0.275 0.275 0.000   2,564 0.235
AWCMA7 22/12/2016 Put 1.500 0.001 0.001 0.000   505 0.002
AWCWR9 22/12/2016 Call 1.550 0.225 0.225 0.000   660 0.185
AWCWS9 22/12/2016 Put 1.550 0.003 0.003 0.000   2,541 0.005
AWCN47 22/12/2016 Call 1.600 0.180 0.180 0.000   3,472 0.140
AWCN57 22/12/2016 Put 1.600 0.007 0.007 0.000   560 0.010
AWCUK9 22/12/2016 Call 1.610 0.170 0.170 0.000   850 0.135
AWCUL9 22/12/2016 Put 1.610 0.008 0.008 0.000   500 0.015
AWCBQ7 22/12/2016 Call 1.650 0.135 0.135 0.140 200 9,360 0.100
AWCBR7 22/12/2016 Put 1.650 0.015 0.015 0.000   301 0.025
AWCQ27 22/12/2016 Call 1.700 0.095 0.095 0.000   4,378 0.070
AWCQ37 22/12/2016 Put 1.700 0.025 0.025 0.000   269 0.040
AWCCN7 22/12/2016 Call 1.750 0.060 0.060 0.000   0 0.040
AWCCO7 22/12/2016 Put 1.750 0.045 0.045 0.000   570 0.070
AWCV37 22/12/2016 Call 1.800 0.035 0.035 0.000   344 0.025
AWCV47 22/12/2016 Put 1.800 0.075 0.075 0.000   0 0.100
AWCUN9 22/12/2016 Call 1.810 0.030 0.030 0.000   400 0.020
AWCUM9 22/12/2016 Put 1.810 0.080 0.080 0.000   0 0.110
AWCET7 22/12/2016 Call 1.850 0.020 0.020 0.000   0 0.010
AWCEU7 22/12/2016 Put 1.850 0.110 0.110 0.000   0 0.140
AWCY97 22/12/2016 Call 1.900 0.009 0.009 0.000   0 0.005
AWCYA7 22/12/2016 Put 1.900 0.150 0.150 0.000   0 0.185
AWCTO7 22/12/2016 Call 1.950 0.004 0.004 0.000   0 0.002
AWCTP7 22/12/2016 Put 1.950 0.190 0.190 0.000   0 0.230
AWCCZ8 22/12/2016 Call 2.000 0.001 0.001 0.000   6 0.001
AWCD18 22/12/2016 Put 2.000 0.240 0.240 0.000   0 0.275
AWCUO9 22/12/2016 Call 2.010 0.001 0.001 0.000   200 0.001
AWCUP9 22/12/2016 Put 2.010 0.250 0.250 0.000   50 0.285
AWCVV7 22/12/2016 Call 2.100 0.000 0.000 0.000   0 0.000
AWCVW7 22/12/2016 Put 2.100 0.335 0.335 0.000   0 0.370
AWCIN8 22/12/2016 Call 2.200 0.000 0.000 0.000   0 0.000
AWCIO8 22/12/2016 Put 2.200 0.435 0.435 0.000   0 0.470
AWCJW8 22/12/2016 Call 2.400 0.000 0.000 0.000   0 0.000
AWCJX8 22/12/2016 Put 2.400 0.635 0.635 0.000   0 0.670
AWCSC8 22/12/2016 Call 2.600 0.000 0.000 0.000   0 0.000
AWCSD8 22/12/2016 Put 2.600 0.835 0.835 0.000   0 0.870
AWCT38 22/12/2016 Call 2.800 0.000 0.000 0.000   0 0.000
AWCT48 22/12/2016 Put 2.800 1.035 1.035 0.000   0 1.070
AWCNP7 24/01/2017 Call 0.010 1.765 1.765 0.000   300 1.725
AWCP57 24/01/2017 Call 0.950 0.825 0.825 0.000   0 0.785
AWCP67 24/01/2017 Put 0.950 0.000 0.000 0.000   0 0.000
AWCMK7 24/01/2017 Call 1.000 0.775 0.775 0.000   0 0.735
AWCML7 24/01/2017 Put 1.000 0.000 0.000 0.000   0 0.000
AWCMS7 24/01/2017 Call 1.050 0.725 0.725 0.000   0 0.685
AWCMT7 24/01/2017 Put 1.050 0.000 0.000 0.000   0 0.000
AWCN77 24/01/2017 Call 1.100 0.675 0.675 0.000   0 0.640
AWCN87 24/01/2017 Put 1.100 0.000 0.000 0.000   0 0.000
AWCN37 24/01/2017 Call 1.150 0.625 0.625 0.000   0 0.590
AWCN67 24/01/2017 Put 1.150 0.000 0.000 0.000   0 0.000
AWCMI7 24/01/2017 Call 1.200 0.575 0.575 0.000   0 0.540
AWCMJ7 24/01/2017 Put 1.200 0.000 0.000 0.000   2,080 0.000
AWCMW7 24/01/2017 Call 1.250 0.525 0.525 0.000   0 0.490
AWCMX7 24/01/2017 Put 1.250 0.000 0.000 0.000   0 0.001
AWCNL7 24/01/2017 Call 1.300 0.475 0.475 0.000   30 0.440
AWCNM7 24/01/2017 Put 1.300 0.001 0.001 0.000   0 0.001
AWCN17 24/01/2017 Call 1.350 0.425 0.425 0.000   0 0.390
AWCN27 24/01/2017 Put 1.350 0.002 0.002 0.000   0 0.003
AWCMM7 24/01/2017 Call 1.400 0.380 0.380 0.000   21 0.345
AWCMN7 24/01/2017 Put 1.400 0.004 0.004 0.000   110 0.005
AWCMU7 24/01/2017 Call 1.450 0.330 0.330 0.000   0 0.295
AWCMV7 24/01/2017 Put 1.450 0.007 0.007 0.000   0 0.009
AWCN97 24/01/2017 Call 1.500 0.285 0.285 0.000   405 0.250
AWCNK7 24/01/2017 Put 1.500 0.010 0.010 0.000   100 0.015
AWCMY7 24/01/2017 Call 1.550 0.240 0.240 0.000   1,979 0.210
AWCMZ7 24/01/2017 Put 1.550 0.020 0.020 0.000   0 0.025
AWCMO7 24/01/2017 Call 1.600 0.200 0.200 0.000   4,708 0.170
AWCMP7 24/01/2017 Put 1.600 0.030 0.030 0.000   0 0.040
AWCTB7 24/01/2017 Call 1.610 0.190 0.190 0.000   900 0.165
AWCTA7 24/01/2017 Put 1.610 0.030 0.030 0.000   0 0.040
AWCMQ7 24/01/2017 Call 1.650 0.160 0.160 0.000   283 0.135
AWCMR7 24/01/2017 Put 1.650 0.040 0.040 0.000   200 0.055
AWCTC7 24/01/2017 Call 1.660 0.155 0.155 0.000   1,150 0.130
AWCTD7 24/01/2017 Put 1.660 0.045 0.045 0.000   0 0.060
AWCNN7 24/01/2017 Call 1.700 0.125 0.125 0.000   640 0.105
AWCNO7 24/01/2017 Put 1.700 0.060 0.060 0.000   300 0.075
AWCP37 24/01/2017 Call 1.750 0.095 0.095 0.100 350 1,090 0.080
AWCP47 24/01/2017 Put 1.750 0.080 0.080 0.000   5 0.100
AWCQZ7 24/01/2017 Call 1.800 0.070 0.070 0.000   400 0.060
AWCR17 24/01/2017 Put 1.800 0.105 0.105 0.000   0 0.130
AWCR27 24/01/2017 Call 1.850 0.055 0.055 0.000   0 0.040
AWCR37 24/01/2017 Put 1.850 0.135 0.135 0.000   0 0.165
AWCSL7 24/01/2017 Call 1.900 0.035 0.035 0.000   0 0.030
AWCSM7 24/01/2017 Put 1.900 0.170 0.170 0.000   0 0.200
AWCTQ7 24/01/2017 Call 1.950 0.025 0.025 0.000   0 0.020
AWCTR7 24/01/2017 Put 1.950 0.210 0.210 0.000   0 0.245
AWCV57 24/01/2017 Call 2.000 0.020 0.020 0.000   0 0.015
AWCV67 24/01/2017 Put 2.000 0.250 0.250 0.000   0 0.285
AWCVX7 24/01/2017 Call 2.100 0.008 0.008 0.000   0 0.006
AWCVY7 24/01/2017 Put 2.100 0.340 0.340 0.000   0 0.380
AWCX67 24/01/2017 Call 2.200 0.003 0.003 0.000   0 0.003
AWCX77 24/01/2017 Put 2.200 0.435 0.435 0.000   0 0.475
AWCQK7 23/02/2017 Call 0.010 1.765 1.765 0.000   0 1.725
AWCQV7 23/02/2017 Call 0.950 0.825 0.825 0.000   0 0.790
AWCQW7 23/02/2017 Put 0.950 0.000 0.000 0.000   0 0.000
AWCQA7 23/02/2017 Call 1.000 0.780 0.780 0.000   0 0.745
AWCQB7 23/02/2017 Put 1.000 0.000 0.000 0.000   0 0.001
AWCQI7 23/02/2017 Call 1.050 0.730 0.730 0.000   0 0.695
AWCQJ7 23/02/2017 Put 1.050 0.001 0.001 0.000   0 0.001
AWCPT7 23/02/2017 Call 1.100 0.680 0.680 0.000   0 0.650
AWCPU7 23/02/2017 Put 1.100 0.001 0.001 0.000   0 0.002
AWCPZ7 23/02/2017 Call 1.150 0.630 0.630 0.000   0 0.600
AWCQ17 23/02/2017 Put 1.150 0.002 0.002 0.000   0 0.003
AWCQC7 23/02/2017 Call 1.200 0.580 0.580 0.000   0 0.550
AWCQD7 23/02/2017 Put 1.200 0.003 0.003 0.000   0 0.005
AWCQ87 23/02/2017 Call 1.250 0.530 0.530 0.000   0 0.500
AWCQ97 23/02/2017 Put 1.250 0.005 0.005 0.000   0 0.008
AWCPN7 23/02/2017 Call 1.300 0.480 0.480 0.000   63 0.450
AWCPO7 23/02/2017 Put 1.300 0.008 0.008 0.000   0 0.010
AWCPX7 23/02/2017 Call 1.350 0.435 0.435 0.000   0 0.400
AWCPY7 23/02/2017 Put 1.350 0.010 0.010 0.000   0 0.015
AWCQE7 23/02/2017 Call 1.400 0.390 0.390 0.000   0 0.355
AWCQF7 23/02/2017 Put 1.400 0.015 0.015 0.000   0 0.025
AWCQ47 23/02/2017 Call 1.450 0.345 0.345 0.000   420 0.310
AWCQ57 23/02/2017 Put 1.450 0.025 0.025 0.000   40 0.030
AWCPR7 23/02/2017 Call 1.500 0.300 0.300 0.000   0 0.270
AWCPS7 23/02/2017 Put 1.500 0.030 0.030 0.000   100 0.040
AWCPV7 23/02/2017 Call 1.550 0.260 0.260 0.000   2,763 0.230
AWCPW7 23/02/2017 Put 1.550 0.040 0.040 0.000   0 0.055
AWCQG7 23/02/2017 Call 1.600 0.220 0.220 0.000   66 0.195
AWCQH7 23/02/2017 Put 1.600 0.055 0.055 0.000   140 0.070
AWCVF7 23/02/2017 Call 1.610 0.215 0.215 0.000   0 0.190
AWCVG7 23/02/2017 Put 1.610 0.055 0.055 0.000   0 0.070
AWCQ67 23/02/2017 Call 1.650 0.185 0.185 0.000   5,200 0.165
AWCQ77 23/02/2017 Put 1.650 0.070 0.070 0.000   2,069 0.085
AWCPP7 23/02/2017 Call 1.700 0.155 0.155 0.000   4,496 0.135
AWCPQ7 23/02/2017 Put 1.700 0.090 0.090 0.000   50 0.110
AWCVI7 23/02/2017 Call 1.710 0.150 0.150 0.000   700 0.130
AWCVH7 23/02/2017 Put 1.710 0.090 0.090 0.000   0 0.115
AWCQL7 23/02/2017 Call 1.750 0.125 0.125 0.000   0 0.110
AWCQM7 23/02/2017 Put 1.750 0.110 0.110 0.095 40 10 0.135
AWCR47 23/02/2017 Call 1.800 0.105 0.105 0.000   440 0.090
AWCR57 23/02/2017 Put 1.800 0.135 0.135 0.000   0 0.160
AWCR67 23/02/2017 Call 1.850 0.085 0.085 0.000   0 0.070
AWCR77 23/02/2017 Put 1.850 0.170 0.170 0.000   0 0.195
AWCSN7 23/02/2017 Call 1.900 0.065 0.065 0.000   0 0.055
AWCSO7 23/02/2017 Put 1.900 0.200 0.200 0.000   0 0.230
AWCTS7 23/02/2017 Call 1.950 0.050 0.050 0.000   0 0.045
AWCTT7 23/02/2017 Put 1.950 0.235 0.235 0.000   0 0.265
AWCV77 23/02/2017 Call 2.000 0.040 0.040 0.000   0 0.035
AWCV87 23/02/2017 Put 2.000 0.275 0.275 0.000   0 0.300
AWCVZ7 23/02/2017 Call 2.100 0.020 0.020 0.000   0 0.020
AWCW17 23/02/2017 Put 2.100 0.355 0.355 0.000   0 0.385
AWCX87 23/02/2017 Call 2.200 0.010 0.010 0.000   0 0.010
AWCX97 23/02/2017 Put 2.200 0.440 0.440 0.000   0 0.480
AWCDO7 30/03/2017 Call 0.010 1.720 1.720 0.000   0 1.680
AWCWF9 30/03/2017 Call 0.600 1.175 1.175 0.000   0 1.135
AWCWG9 30/03/2017 Put 0.600 0.000 0.000 0.000   0 0.000
AWCQN9 30/03/2017 Call 0.700 1.075 1.075 0.000   0 1.035
AWCQO9 30/03/2017 Put 0.700 0.000 0.000 0.000   0 0.000
AWCQC9 30/03/2017 Call 0.800 0.975 0.975 0.000   0 0.935
AWCQD9 30/03/2017 Put 0.800 0.000 0.000 0.000   0 0.000
AWCQ69 30/03/2017 Call 0.900 0.880 0.880 0.000   0 0.840
AWCQ79 30/03/2017 Put 0.900 0.000 0.000 0.000   0 0.000
AWCDP7 30/03/2017 Call 0.950 0.830 0.830 0.000   0 0.790
AWCDQ7 30/03/2017 Put 0.950 0.001 0.001 0.000   0 0.001
AWCQE9 30/03/2017 Call 1.000 0.780 0.780 0.000   0 0.740
AWCQF9 30/03/2017 Put 1.000 0.001 0.001 0.000   0 0.001
AWCCZ7 30/03/2017 Call 1.050 0.730 0.730 0.000   0 0.690
AWCD17 30/03/2017 Put 1.050 0.002 0.002 0.000   150 0.002
AWCQ49 30/03/2017 Call 1.100 0.680 0.680 0.000   0 0.645
AWCQ59 30/03/2017 Put 1.100 0.003 0.003 0.000   0 0.004
AWCD87 30/03/2017 Call 1.150 0.630 0.630 0.000   0 0.595
AWCD97 30/03/2017 Put 1.150 0.006 0.006 0.000   0 0.006
AWCQA9 30/03/2017 Call 1.200 0.580 0.580 0.000   500 0.550
AWCQB9 30/03/2017 Put 1.200 0.009 0.009 0.000   0 0.010
AWCD27 30/03/2017 Call 1.250 0.535 0.535 0.000   40 0.500
AWCD37 30/03/2017 Put 1.250 0.015 0.015 0.000   0 0.015
AWCQ89 30/03/2017 Call 1.300 0.485 0.485 0.000   0 0.455
AWCQ99 30/03/2017 Put 1.300 0.020 0.020 0.000   0 0.020
AWCDM7 30/03/2017 Call 1.350 0.440 0.440 0.000   30 0.410
AWCDN7 30/03/2017 Put 1.350 0.025 0.025 0.000   110 0.030
AWCQI9 30/03/2017 Call 1.400 0.395 0.395 0.000   0 0.365
AWCQJ9 30/03/2017 Put 1.400 0.035 0.035 0.000   130 0.040
AWCD47 30/03/2017 Call 1.450 0.350 0.350 0.000   30 0.320
AWCD57 30/03/2017 Put 1.450 0.045 0.045 0.000   0 0.050
AWCQ29 30/03/2017 Call 1.500 0.310 0.310 0.000   160 0.280
AWCQ39 30/03/2017 Put 1.500 0.055 0.055 0.000   0 0.065
AWCDK7 30/03/2017 Call 1.550 0.270 0.270 0.000   30 0.240
AWCDL7 30/03/2017 Put 1.550 0.070 0.070 0.000   4,500 0.085
AWCQG9 30/03/2017 Call 1.600 0.230 0.230 0.000   0 0.205
AWCQH9 30/03/2017 Put 1.600 0.085 0.085 0.000   0 0.100
AWCD67 30/03/2017 Call 1.650 0.195 0.195 0.000   1,824 0.175
AWCD77 30/03/2017 Put 1.650 0.105 0.105 0.000   4,000 0.125
AWCRN9 30/03/2017 Call 1.700 0.165 0.165 0.000   0 0.145
AWCRO9 30/03/2017 Put 1.700 0.130 0.130 0.000   0 0.150
AWCPK7 30/03/2017 Call 1.710 0.145 0.145 0.000   0 0.125
AWCP97 30/03/2017 Put 1.710 0.135 0.135 0.000   1,200 0.155
AWCE47 30/03/2017 Call 1.750 0.140 0.140 0.000   5,000 0.120
AWCE57 30/03/2017 Put 1.750 0.155 0.155 0.000   2,000 0.175
AWCXL7 30/03/2017 Call 1.760 0.120 0.120 0.000   0 0.105
AWCXM7 30/03/2017 Put 1.760 0.160 0.160 0.000   0 0.180
AWCC47 30/03/2017 Call 1.800 0.115 0.115 0.000   1,000 0.100
AWCC57 30/03/2017 Put 1.800 0.180 0.180 0.000   0 0.205
AWCEV7 30/03/2017 Call 1.850 0.095 0.095 0.000   0 0.080
AWCEW7 30/03/2017 Put 1.850 0.215 0.215 0.000   0 0.240
AWCG77 30/03/2017 Call 1.900 0.080 0.080 0.085 1,250 0 0.065
AWCG87 30/03/2017 Put 1.900 0.245 0.245 0.000   0 0.275
AWCTU7 30/03/2017 Call 1.950 0.065 0.065 0.000   0 0.055
AWCTV7 30/03/2017 Put 1.950 0.280 0.280 0.000   0 0.315
AWCV97 30/03/2017 Call 2.000 0.050 0.050 0.000   0 0.045
AWCVA7 30/03/2017 Put 2.000 0.320 0.320 0.000   0 0.355
AWCW27 30/03/2017 Call 2.100 0.035 0.035 0.000   0 0.035
AWCW37 30/03/2017 Put 2.100 0.400 0.400 0.000   0 0.445
AWCXA7 30/03/2017 Call 2.200 0.020 0.020 0.000   0 0.025
AWCXB7 30/03/2017 Put 2.200 0.490 0.490 0.000   0 0.535
AWCUV7 27/04/2017 Call 0.010 1.720 1.720 0.000   0 1.680
AWCUY7 27/04/2017 Call 1.150 0.630 0.630 0.000   0 0.595
AWCUZ7 27/04/2017 Put 1.150 0.007 0.007 0.000   0 0.010
AWCU17 27/04/2017 Call 1.200 0.585 0.585 0.000   0 0.550
AWCU27 27/04/2017 Put 1.200 0.010 0.010 0.000   0 0.015
AWCU37 27/04/2017 Call 1.250 0.535 0.535 0.000   0 0.505
AWCU47 27/04/2017 Put 1.250 0.015 0.015 0.000   0 0.020
AWCU57 27/04/2017 Call 1.300 0.490 0.490 0.000   0 0.460
AWCU67 27/04/2017 Put 1.300 0.020 0.020 0.000   0 0.030
AWCU77 27/04/2017 Call 1.350 0.445 0.445 0.000   0 0.415
AWCU87 27/04/2017 Put 1.350 0.030 0.030 0.000   0 0.040
AWCU97 27/04/2017 Call 1.400 0.405 0.405 0.000   0 0.370
AWCUA7 27/04/2017 Put 1.400 0.040 0.040 0.000   0 0.050
AWCUB7 27/04/2017 Call 1.450 0.360 0.360 0.000   0 0.330
AWCUC7 27/04/2017 Put 1.450 0.050 0.050 0.000   0 0.060
AWCUD7 27/04/2017 Call 1.500 0.320 0.320 0.000   0 0.290
AWCUE7 27/04/2017 Put 1.500 0.065 0.065 0.000   0 0.075
AWCUF7 27/04/2017 Call 1.550 0.280 0.280 0.000   500 0.250
AWCUG7 27/04/2017 Put 1.550 0.080 0.080 0.000   0 0.095
AWCUH7 27/04/2017 Call 1.600 0.240 0.240 0.000   0 0.215
AWCUI7 27/04/2017 Put 1.600 0.100 0.100 0.000   0 0.110
AWCUJ7 27/04/2017 Call 1.650 0.205 0.205 0.000   30 0.185
AWCUK7 27/04/2017 Put 1.650 0.115 0.115 0.000   0 0.130
AWCUL7 27/04/2017 Call 1.700 0.175 0.175 0.000   1,850 0.155
AWCUM7 27/04/2017 Put 1.700 0.140 0.140 0.000   0 0.155
AWCUN7 27/04/2017 Call 1.750 0.150 0.150 0.000   4,500 0.130
AWCUO7 27/04/2017 Put 1.750 0.165 0.165 0.000   0 0.180
AWCUP7 27/04/2017 Call 1.800 0.125 0.125 0.000   750 0.110
AWCUQ7 27/04/2017 Put 1.800 0.190 0.190 0.000   0 0.210
AWCUR7 27/04/2017 Call 1.850 0.105 0.105 0.000   0 0.090
AWCUS7 27/04/2017 Put 1.850 0.220 0.220 0.000   0 0.240
AWCUT7 27/04/2017 Call 1.900 0.090 0.090 0.000   5,000 0.075
AWCUU7 27/04/2017 Put 1.900 0.250 0.250 0.000   0 0.275
AWCUW7 27/04/2017 Call 1.950 0.070 0.070 0.075 1,250 0 0.060
AWCUX7 27/04/2017 Put 1.950 0.285 0.285 0.000   0 0.315
AWCVB7 27/04/2017 Call 2.000 0.060 0.060 0.000   0 0.050
AWCVC7 27/04/2017 Put 2.000 0.320 0.320 0.000   0 0.355
AWCW47 27/04/2017 Call 2.100 0.040 0.040 0.000   0 0.035
AWCW57 27/04/2017 Put 2.100 0.395 0.395 0.000   0 0.440
AWCXC7 27/04/2017 Call 2.200 0.025 0.025 0.000   0 0.020
AWCXD7 27/04/2017 Put 2.200 0.480 0.480 0.000   0 0.535
AWCX57 25/05/2017 Call 0.010 1.725 1.725 0.000   0 1.685
AWCXN7 25/05/2017 Call 1.250 0.540 0.540 0.000   0 0.510
AWCXO7 25/05/2017 Put 1.250 0.020 0.020 0.000   0 0.030
AWCXJ7 25/05/2017 Call 1.300 0.490 0.490 0.000   0 0.460
AWCXK7 25/05/2017 Put 1.300 0.025 0.025 0.000   0 0.040
AWCWA7 25/05/2017 Call 1.350 0.450 0.450 0.000   0 0.415
AWCWB7 25/05/2017 Put 1.350 0.035 0.035 0.000   0 0.050
AWCWC7 25/05/2017 Call 1.400 0.405 0.405 0.000   0 0.375
AWCWD7 25/05/2017 Put 1.400 0.045 0.045 0.000   0 0.060
AWCWE7 25/05/2017 Call 1.450 0.365 0.365 0.000   0 0.335
AWCWF7 25/05/2017 Put 1.450 0.060 0.060 0.000   0 0.075
AWCWG7 25/05/2017 Call 1.500 0.325 0.325 0.000   0 0.295
AWCWH7 25/05/2017 Put 1.500 0.075 0.075 0.000   0 0.085
AWCWI7 25/05/2017 Call 1.550 0.290 0.290 0.000   0 0.260
AWCWJ7 25/05/2017 Put 1.550 0.090 0.090 0.000   0 0.105
AWCWK7 25/05/2017 Call 1.600 0.255 0.255 0.000   0 0.225
AWCWL7 25/05/2017 Put 1.600 0.110 0.110 0.000   0 0.125
AWCWM7 25/05/2017 Call 1.650 0.220 0.220 0.000   0 0.200
AWCWN7 25/05/2017 Put 1.650 0.130 0.130 0.000   0 0.145
AWCWO7 25/05/2017 Call 1.700 0.190 0.190 0.000   0 0.170
AWCWP7 25/05/2017 Put 1.700 0.155 0.155 0.000   0 0.170
AWCWQ7 25/05/2017 Call 1.750 0.165 0.165 0.000   0 0.145
AWCWR7 25/05/2017 Put 1.750 0.180 0.180 0.000   0 0.195
AWCWS7 25/05/2017 Call 1.800 0.140 0.140 0.000   0 0.125
AWCWT7 25/05/2017 Put 1.800 0.205 0.205 0.000   0 0.225
AWCWU7 25/05/2017 Call 1.850 0.120 0.120 0.000   0 0.105
AWCWV7 25/05/2017 Put 1.850 0.235 0.235 0.000   0 0.255
AWCWW7 25/05/2017 Call 1.900 0.105 0.105 0.000   0 0.090
AWCWX7 25/05/2017 Put 1.900 0.265 0.265 0.000   0 0.290
AWCWY7 25/05/2017 Call 1.950 0.090 0.090 0.000   0 0.075
AWCWZ7 25/05/2017 Put 1.950 0.300 0.300 0.000   0 0.325
AWCX17 25/05/2017 Call 2.000 0.075 0.075 0.000   0 0.065
AWCX27 25/05/2017 Put 2.000 0.335 0.335 0.000   0 0.360
AWCX37 25/05/2017 Call 2.100 0.055 0.055 0.000   0 0.045
AWCX47 25/05/2017 Put 2.100 0.410 0.410 0.000   0 0.435
AWCXF7 25/05/2017 Call 2.200 0.040 0.040 0.000   0 0.035
AWCXG7 25/05/2017 Put 2.200 0.490 0.490 0.000   0 0.520
AWCL17 29/06/2017 Call 0.010 1.730 1.730 0.000   0 1.690
AWCWH9 29/06/2017 Call 0.600 1.175 1.175 0.000   0 1.135
AWCWI9 29/06/2017 Put 0.600 0.000 0.000 0.000   0 0.000
AWCQP9 29/06/2017 Call 0.700 1.075 1.075 0.000   0 1.040
AWCQQ9 29/06/2017 Put 0.700 0.000 0.000 0.000   0 0.000
AWCMP9 29/06/2017 Call 0.800 0.975 0.975 0.000   0 0.940
AWCMQ9 29/06/2017 Put 0.800 0.000 0.000 0.000   150 0.001
AWCBO8 29/06/2017 Call 0.900 0.880 0.880 0.000   0 0.845
AWCBP8 29/06/2017 Put 0.900 0.001 0.001 0.000   0 0.003
AWCL27 29/06/2017 Call 0.950 0.830 0.830 0.000   0 0.795
AWCL37 29/06/2017 Put 0.950 0.003 0.003 0.000   0 0.005
AWCBJ8 29/06/2017 Call 1.000 0.785 0.785 0.000   0 0.745
AWCBK8 29/06/2017 Put 1.000 0.004 0.004 0.000   150 0.007
AWCJL7 29/06/2017 Call 1.050 0.735 0.735 0.000   0 0.695
AWCJM7 29/06/2017 Put 1.050 0.007 0.007 0.000   0 0.010
AWCBU8 29/06/2017 Call 1.100 0.685 0.685 0.000   0 0.650
AWCBV8 29/06/2017 Put 1.100 0.010 0.010 0.000   0 0.015
AWCJX7 29/06/2017 Call 1.150 0.640 0.640 0.000   0 0.600
AWCJY7 29/06/2017 Put 1.150 0.015 0.015 0.000   0 0.020
AWCBH8 29/06/2017 Call 1.200 0.590 0.590 0.000   33 0.555
AWCBI8 29/06/2017 Put 1.200 0.020 0.020 0.000   225 0.030
AWCJP7 29/06/2017 Call 1.250 0.545 0.545 0.000   0 0.510
AWCJQ7 29/06/2017 Put 1.250 0.025 0.025 0.000   0 0.035
AWCBS8 29/06/2017 Call 1.300 0.500 0.500 0.000   0 0.465
AWCBT8 29/06/2017 Put 1.300 0.035 0.035 0.000   325 0.045
AWCJV7 29/06/2017 Call 1.350 0.455 0.455 0.000   0 0.425
AWCJW7 29/06/2017 Put 1.350 0.045 0.045 0.000   0 0.055
AWCB88 29/06/2017 Call 1.400 0.410 0.410 0.000   0 0.385
AWCB98 29/06/2017 Put 1.400 0.060 0.060 0.000   0 0.070
AWCJR7 29/06/2017 Call 1.450 0.370 0.370 0.000   0 0.345
AWCJS7 29/06/2017 Put 1.450 0.070 0.070 0.000   0 0.085
AWCBQ8 29/06/2017 Call 1.500 0.335 0.335 0.000   0 0.310
AWCBR8 29/06/2017 Put 1.500 0.085 0.085 0.000   165 0.100
AWCJT7 29/06/2017 Call 1.550 0.300 0.300 0.000   0 0.275
AWCJU7 29/06/2017 Put 1.550 0.105 0.105 0.000   0 0.120
AWCBF8 29/06/2017 Call 1.600 0.265 0.265 0.000   0 0.245
AWCBG8 29/06/2017 Put 1.600 0.125 0.125 0.000   0 0.140
AWCJN7 29/06/2017 Call 1.650 0.235 0.235 0.000   0 0.215
AWCJO7 29/06/2017 Put 1.650 0.145 0.145 0.000   0 0.160
AWCBL8 29/06/2017 Call 1.700 0.210 0.210 0.000   140 0.190
AWCBM8 29/06/2017 Put 1.700 0.170 0.170 0.000   0 0.185
AWCPL7 29/06/2017 Call 1.710 0.200 0.200 0.000   0 0.180
AWCPM7 29/06/2017 Put 1.710 0.170 0.170 0.000   0 0.190
AWCLG7 29/06/2017 Call 1.750 0.185 0.185 0.000   7,000 0.165
AWCLH7 29/06/2017 Put 1.750 0.195 0.195 0.000   0 0.210
AWCBX8 29/06/2017 Call 1.800 0.160 0.160 0.000   0 0.145
AWCBY8 29/06/2017 Put 1.800 0.220 0.220 0.000   0 0.240
AWCR87 29/06/2017 Call 1.850 0.140 0.140 0.000   0 0.125
AWCR97 29/06/2017 Put 1.850 0.250 0.250 0.000   0 0.270
AWCC28 29/06/2017 Call 1.900 0.120 0.120 0.000   0 0.110
AWCC38 29/06/2017 Put 1.900 0.280 0.280 0.000   0 0.305
AWCTW7 29/06/2017 Call 1.950 0.105 0.105 0.000   0 0.095
AWCTX7 29/06/2017 Put 1.950 0.315 0.315 0.000   0 0.335
AWCD28 29/06/2017 Call 2.000 0.090 0.090 0.085 275 150 0.080
AWCD38 29/06/2017 Put 2.000 0.350 0.350 0.000   0 0.375
AWCW67 29/06/2017 Call 2.100 0.070 0.070 0.000   0 0.060
AWCW77 29/06/2017 Put 2.100 0.425 0.425 0.000   0 0.450
AWCIP8 29/06/2017 Call 2.200 0.050 0.050 0.000   200 0.045
AWCIQ8 29/06/2017 Put 2.200 0.505 0.505 0.000   0 0.535
AWCJY8 29/06/2017 Call 2.400 0.030 0.030 0.000   0 0.025
AWCJZ8 29/06/2017 Put 2.400 0.680 0.680 0.000   0 0.720
AWCSE8 29/06/2017 Call 2.600 0.015 0.015 0.000   0 0.015
AWCSF8 29/06/2017 Put 2.600 0.870 0.870 0.000   0 0.910
AWCT58 29/06/2017 Call 2.800 0.008 0.008 0.000   0 0.008
AWCT68 29/06/2017 Put 2.800 1.065 1.065 0.000   470 1.105
AWCSE7 28/09/2017 Call 0.010 1.685 1.685 0.000   0 1.645
AWCL47 28/09/2017 Call 0.900 0.875 0.875 0.000   0 0.835
AWCL57 28/09/2017 Put 0.900 0.010 0.010 0.000   0 0.010
AWCK27 28/09/2017 Call 1.000 0.780 0.780 0.000   0 0.740
AWCK37 28/09/2017 Put 1.000 0.020 0.020 0.000   0 0.020
AWCSH7 28/09/2017 Call 1.050 0.730 0.730 0.000   0 0.690
AWCSI7 28/09/2017 Put 1.050 0.025 0.025 0.000   0 0.030
AWCK67 28/09/2017 Call 1.100 0.680 0.680 0.000   0 0.645
AWCK77 28/09/2017 Put 1.100 0.035 0.035 0.000   0 0.035
AWCRL7 28/09/2017 Call 1.150 0.635 0.635 0.000   0 0.600
AWCRM7 28/09/2017 Put 1.150 0.045 0.045 0.000   0 0.045
AWCJZ7 28/09/2017 Call 1.200 0.590 0.590 0.000   0 0.555
AWCK17 28/09/2017 Put 1.200 0.055 0.055 0.000   0 0.055
AWCRP7 28/09/2017 Call 1.250 0.545 0.545 0.000   0 0.510
AWCRQ7 28/09/2017 Put 1.250 0.065 0.065 0.000   0 0.065
AWCK47 28/09/2017 Call 1.300 0.505 0.505 0.000   0 0.470
AWCK57 28/09/2017 Put 1.300 0.075 0.075 0.000   0 0.080
AWCRN7 28/09/2017 Call 1.350 0.460 0.460 0.000   0 0.435
AWCRO7 28/09/2017 Put 1.350 0.090 0.090 0.000   0 0.095
AWCKG7 28/09/2017 Call 1.400 0.425 0.425 0.000   0 0.395
AWCKH7 28/09/2017 Put 1.400 0.100 0.100 0.000   0 0.110
AWCRT7 28/09/2017 Call 1.450 0.385 0.385 0.000   0 0.360
AWCRU7 28/09/2017 Put 1.450 0.115 0.115 0.000   0 0.125
AWCKA7 28/09/2017 Call 1.500 0.355 0.355 0.000   0 0.325
AWCKB7 28/09/2017 Put 1.500 0.135 0.135 0.000   0 0.145
AWCRJ7 28/09/2017 Call 1.550 0.320 0.320 0.000   0 0.295
AWCRK7 28/09/2017 Put 1.550 0.155 0.155 0.000   0 0.165
AWCKC7 28/09/2017 Call 1.600 0.290 0.290 0.000   0 0.265
AWCKD7 28/09/2017 Put 1.600 0.175 0.175 0.000   0 0.190
AWCRR7 28/09/2017 Call 1.650 0.260 0.260 0.000   0 0.240
AWCRS7 28/09/2017 Put 1.650 0.200 0.200 0.000   0 0.215
AWCK87 28/09/2017 Call 1.700 0.235 0.235 0.000   0 0.215
AWCK97 28/09/2017 Put 1.700 0.225 0.225 0.000   0 0.240
AWCRH7 28/09/2017 Call 1.750 0.210 0.210 0.000   0 0.195
AWCRI7 28/09/2017 Put 1.750 0.250 0.250 0.000   0 0.265
AWCKE7 28/09/2017 Call 1.800 0.190 0.190 0.000   0 0.175
AWCKF7 28/09/2017 Put 1.800 0.275 0.275 0.000   0 0.295
AWCSP7 28/09/2017 Call 1.850 0.170 0.170 0.000   0 0.155
AWCSQ7 28/09/2017 Put 1.850 0.305 0.305 0.000   0 0.325
AWCLK7 28/09/2017 Call 1.900 0.150 0.150 0.000   0 0.140
AWCLL7 28/09/2017 Put 1.900 0.335 0.335 0.000   0 0.360
AWCTY7 28/09/2017 Call 1.950 0.135 0.135 0.000   0 0.120
AWCTZ7 28/09/2017 Put 1.950 0.370 0.370 0.000   0 0.400
AWCVD7 28/09/2017 Call 2.000 0.120 0.120 0.000   0 0.110
AWCVE7 28/09/2017 Put 2.000 0.410 0.410 0.000   0 0.440
AWCW87 28/09/2017 Call 2.100 0.095 0.095 0.000   0 0.085
AWCW97 28/09/2017 Put 2.100 0.495 0.495 0.000   0 0.525
AWCXH7 28/09/2017 Call 2.200 0.075 0.075 0.000   0 0.065
AWCXI7 28/09/2017 Put 2.200 0.585 0.585 0.000   0 0.615
AWCWJ9 21/12/2017 Call 0.600 1.175 1.175 0.000   0 1.135
AWCWK9 21/12/2017 Put 0.600 0.000 0.000 0.000   0 0.000
AWCQR9 21/12/2017 Call 0.700 1.075 1.075 0.000   0 1.035
AWCQS9 21/12/2017 Put 0.700 0.002 0.002 0.000   0 0.002
AWCMR9 21/12/2017 Call 0.800 0.975 0.975 0.000   0 0.935
AWCMS9 21/12/2017 Put 0.800 0.005 0.005 0.000   0 0.005
AWCKB9 21/12/2017 Call 0.900 0.875 0.875 0.000   0 0.840
AWCKE9 21/12/2017 Put 0.900 0.010 0.010 0.000   0 0.010
AWCGU9 21/12/2017 Call 1.000 0.780 0.780 0.000   34 0.745
AWCGV9 21/12/2017 Put 1.000 0.020 0.020 0.000   0 0.020
AWCB29 21/12/2017 Call 1.100 0.685 0.685 0.000   0 0.655
AWCB39 21/12/2017 Put 1.100 0.035 0.035 0.000   0 0.035
AWCYD8 21/12/2017 Call 1.200 0.600 0.600 0.000   0 0.565
AWCYE8 21/12/2017 Put 1.200 0.055 0.055 0.000   0 0.055
AWCQY8 21/12/2017 Call 1.300 0.515 0.515 0.000   0 0.485
AWCQZ8 21/12/2017 Put 1.300 0.080 0.080 0.000   0 0.085
AWCQ88 21/12/2017 Call 1.400 0.440 0.440 0.000   0 0.415
AWCQ98 21/12/2017 Put 1.400 0.115 0.115 0.000   125 0.120
AWCQS8 21/12/2017 Call 1.500 0.375 0.375 0.000   0 0.350
AWCQT8 21/12/2017 Put 1.500 0.155 0.155 0.000   0 0.160
AWCQA8 21/12/2017 Call 1.600 0.320 0.320 0.000   500 0.295
AWCQB8 21/12/2017 Put 1.600 0.200 0.200 0.000   0 0.210
AWCQU8 21/12/2017 Call 1.700 0.270 0.270 0.000   0 0.245
AWCQV8 21/12/2017 Put 1.700 0.255 0.255 0.000   0 0.265
AWCQC8 21/12/2017 Call 1.800 0.225 0.225 0.000   0 0.205
AWCQD8 21/12/2017 Put 1.800 0.310 0.310 0.000   0 0.325
AWCQW8 21/12/2017 Call 1.900 0.190 0.190 0.000   0 0.170
AWCQX8 21/12/2017 Put 1.900 0.375 0.375 0.000   0 0.390
AWCQ68 21/12/2017 Call 2.000 0.160 0.160 0.000   0 0.140
AWCQ78 21/12/2017 Put 2.000 0.440 0.440 0.000   0 0.460
AWCQQ8 21/12/2017 Call 2.200 0.110 0.110 0.000   0 0.100
AWCQR8 21/12/2017 Put 2.200 0.590 0.590 0.000   0 0.615
AWCR68 21/12/2017 Call 2.400 0.080 0.080 0.000   0 0.070
AWCR78 21/12/2017 Put 2.400 0.755 0.755 0.000   0 0.785
AWCSG8 21/12/2017 Call 2.600 0.055 0.055 0.000   0 0.045
AWCSH8 21/12/2017 Put 2.600 0.930 0.930 0.000   0 0.960
AWCT78 21/12/2017 Call 2.800 0.040 0.040 0.000   0 0.030
AWCT88 21/12/2017 Put 2.800 1.115 1.115 0.000   0 1.150
AWCSF7 28/03/2018 Call 1.000 0.790 0.790 0.000   0 0.750
AWCSG7 28/03/2018 Put 1.000 0.035 0.035 0.000   0 0.035
AWCSC7 28/03/2018 Call 1.100 0.695 0.695 0.000   0 0.660
AWCSD7 28/03/2018 Put 1.100 0.060 0.060 0.000   0 0.055
AWCS27 28/03/2018 Call 1.200 0.610 0.610 0.000   0 0.575
AWCS37 28/03/2018 Put 1.200 0.085 0.085 0.000   0 0.080
AWCSA7 28/03/2018 Call 1.300 0.530 0.530 0.000   0 0.500
AWCSB7 28/03/2018 Put 1.300 0.120 0.120 0.000   0 0.115
AWCRV7 28/03/2018 Call 1.400 0.455 0.455 0.000   0 0.430
AWCRW7 28/03/2018 Put 1.400 0.155 0.155 0.000   0 0.155
AWCS67 28/03/2018 Call 1.500 0.395 0.395 0.000   0 0.365
AWCS77 28/03/2018 Put 1.500 0.200 0.200 0.000   0 0.200
AWCRX7 28/03/2018 Call 1.600 0.335 0.335 0.000   0 0.310
AWCRY7 28/03/2018 Put 1.600 0.250 0.250 0.000   0 0.250
AWCS87 28/03/2018 Call 1.700 0.285 0.285 0.000   0 0.265
AWCS97 28/03/2018 Put 1.700 0.305 0.305 0.000   0 0.305
AWCRZ7 28/03/2018 Call 1.800 0.245 0.245 0.000   0 0.225
AWCS17 28/03/2018 Put 1.800 0.365 0.365 0.000   0 0.365
AWCS47 28/03/2018 Call 1.900 0.205 0.205 0.000   0 0.190
AWCS57 28/03/2018 Put 1.900 0.430 0.430 0.000   0 0.430
AWCTE7 28/03/2018 Call 2.000 0.175 0.175 0.000   0 0.165
AWCTF7 28/03/2018 Put 2.000 0.495 0.495 0.000   0 0.500
AWCVJ7 28/03/2018 Call 2.200 0.130 0.130 0.000   0 0.120
AWCVK7 28/03/2018 Put 2.200 0.645 0.645 0.000   0 0.655
AWCWL9 28/06/2018 Call 0.600 1.175 1.175 0.000   0 1.135
AWCWM9 28/06/2018 Put 0.600 0.003 0.003 0.000   0 0.003
AWCQT9 28/06/2018 Call 0.700 1.075 1.075 0.000   0 1.035
AWCQU9 28/06/2018 Put 0.700 0.008 0.008 0.000   0 0.008
AWCMT9 28/06/2018 Call 0.800 0.975 0.975 0.000   0 0.940
AWCMU9 28/06/2018 Put 0.800 0.015 0.015 0.000   0 0.015
AWCKF9 28/06/2018 Call 0.900 0.880 0.880 0.000   0 0.845
AWCKG9 28/06/2018 Put 0.900 0.030 0.030 0.000   0 0.030
AWCGW9 28/06/2018 Call 1.000 0.790 0.790 0.000   0 0.755
AWCGX9 28/06/2018 Put 1.000 0.045 0.045 0.000   200 0.045
AWCG69 28/06/2018 Call 1.100 0.700 0.700 0.000   0 0.665
AWCG79 28/06/2018 Put 1.100 0.070 0.070 0.000   0 0.070
AWCF39 28/06/2018 Call 1.200 0.615 0.615 0.000   0 0.585
AWCF49 28/06/2018 Put 1.200 0.100 0.100 0.000   0 0.100
AWCFK9 28/06/2018 Call 1.300 0.535 0.535 0.000   0 0.510
AWCFL9 28/06/2018 Put 1.300 0.135 0.135 0.000   0 0.135
AWCF79 28/06/2018 Call 1.400 0.470 0.470 0.000   0 0.440
AWCF89 28/06/2018 Put 1.400 0.175 0.175 0.000   0 0.175
AWCFI9 28/06/2018 Call 1.500 0.405 0.405 0.000   0 0.385
AWCFJ9 28/06/2018 Put 1.500 0.220 0.220 0.000   0 0.220
AWCF59 28/06/2018 Call 1.600 0.350 0.350 0.000   0 0.330
AWCF69 28/06/2018 Put 1.600 0.270 0.270 0.000   0 0.270
AWCF99 28/06/2018 Call 1.700 0.305 0.305 0.000   0 0.285
AWCFF9 28/06/2018 Put 1.700 0.325 0.325 0.000   0 0.325
AWCEY9 28/06/2018 Call 1.800 0.260 0.260 0.000   0 0.245
AWCF29 28/06/2018 Put 1.800 0.385 0.385 0.000   0 0.385
AWCFG9 28/06/2018 Call 1.900 0.225 0.225 0.000   0 0.215
AWCFH9 28/06/2018 Put 1.900 0.450 0.450 0.000   0 0.450
AWCEW9 28/06/2018 Call 2.000 0.195 0.195 0.000   0 0.185
AWCEX9 28/06/2018 Put 2.000 0.515 0.515 0.000   0 0.520
AWCVL7 28/06/2018 Call 2.200 0.150 0.150 0.000   0 0.140
AWCVM7 28/06/2018 Put 2.200 0.665 0.665 0.000   0 0.670
AWCSR7 27/09/2018 Call 1.100 0.705 0.705 0.000   0 0.675
AWCSS7 27/09/2018 Put 1.100 0.105 0.105 0.000   0 0.100
AWCST7 27/09/2018 Call 1.200 0.625 0.625 0.000   0 0.595
AWCSU7 27/09/2018 Put 1.200 0.145 0.145 0.000   0 0.135
AWCSV7 27/09/2018 Call 1.300 0.550 0.550 0.000   0 0.520
AWCSW7 27/09/2018 Put 1.300 0.185 0.185 0.000   0 0.175
AWCSX7 27/09/2018 Call 1.400 0.485 0.485 0.000   0 0.460
AWCSY7 27/09/2018 Put 1.400 0.225 0.225 0.000   0 0.220
AWCSZ7 27/09/2018 Call 1.500 0.425 0.425 0.000   0 0.400
AWCT17 27/09/2018 Put 1.500 0.275 0.275 0.000   0 0.270
AWCT27 27/09/2018 Call 1.600 0.370 0.370 0.000   0 0.350
AWCT37 27/09/2018 Put 1.600 0.325 0.325 0.000   0 0.320
AWCT47 27/09/2018 Call 1.700 0.320 0.320 0.000   0 0.300
AWCT57 27/09/2018 Put 1.700 0.380 0.380 0.000   0 0.375
AWCT67 27/09/2018 Call 1.800 0.280 0.280 0.000   0 0.265
AWCT77 27/09/2018 Put 1.800 0.435 0.435 0.000   0 0.435
AWCT87 27/09/2018 Call 1.900 0.245 0.245 0.000   0 0.230
AWCT97 27/09/2018 Put 1.900 0.500 0.500 0.000   0 0.505
AWCTG7 27/09/2018 Call 2.000 0.215 0.215 0.000   0 0.205
AWCTH7 27/09/2018 Put 2.000 0.570 0.570 0.000   0 0.575
AWCVN7 27/09/2018 Call 2.200 0.165 0.165 0.000   0 0.160
AWCVO7 27/09/2018 Put 2.200 0.720 0.720 0.000   0 0.725
AWCWN9 20/12/2018 Call 0.600 1.175 1.175 0.000   0 1.135
AWCWO9 20/12/2018 Put 0.600 0.010 0.010 0.000   0 0.010
AWCVX9 20/12/2018 Call 0.700 1.075 1.075 0.000   0 1.040
AWCVY9 20/12/2018 Put 0.700 0.020 0.020 0.000   0 0.020
AWCVL9 20/12/2018 Call 0.800 0.980 0.980 0.000   0 0.950
AWCVM9 20/12/2018 Put 0.800 0.035 0.035 0.000   0 0.035
AWCW29 20/12/2018 Call 0.900 0.890 0.890 0.000   0 0.855
AWCW39 20/12/2018 Put 0.900 0.055 0.055 0.000   0 0.055
AWCVN9 20/12/2018 Call 1.000 0.800 0.800 0.000   0 0.765
AWCVO9 20/12/2018 Put 1.000 0.080 0.080 0.000   0 0.080
AWCVT9 20/12/2018 Call 1.100 0.715 0.715 0.000   0 0.680
AWCVU9 20/12/2018 Put 1.100 0.115 0.115 0.000   0 0.110
AWCVP9 20/12/2018 Call 1.200 0.630 0.630 0.000   0 0.605
AWCVQ9 20/12/2018 Put 1.200 0.150 0.150 0.000   0 0.150
AWCVV9 20/12/2018 Call 1.300 0.560 0.560 0.000   34 0.530
AWCVW9 20/12/2018 Put 1.300 0.190 0.190 0.000   0 0.190
AWCVR9 20/12/2018 Call 1.400 0.490 0.490 0.000   34 0.470
AWCVS9 20/12/2018 Put 1.400 0.235 0.235 0.000   0 0.235
AWCVZ9 20/12/2018 Call 1.500 0.435 0.435 0.000   34 0.410
AWCW19 20/12/2018 Put 1.500 0.285 0.285 0.000   0 0.285
AWCWT9 20/12/2018 Call 1.600 0.380 0.380 0.000   0 0.360
AWCWU9 20/12/2018 Put 1.600 0.335 0.335 0.000   0 0.335
AWCYW9 20/12/2018 Call 1.700 0.335 0.335 0.000   0 0.315
AWCYX9 20/12/2018 Put 1.700 0.395 0.395 0.000   0 0.390
AWCC67 20/12/2018 Call 1.800 0.295 0.295 0.000   0 0.275
AWCC77 20/12/2018 Put 1.800 0.450 0.450 0.000   0 0.455
AWCEJ7 20/12/2018 Call 1.900 0.260 0.260 0.000   0 0.245
AWCEK7 20/12/2018 Put 1.900 0.520 0.520 0.000   0 0.520
AWCG97 20/12/2018 Call 2.000 0.230 0.230 0.000   0 0.215
AWCGK7 20/12/2018 Put 2.000 0.585 0.585 0.000   0 0.590
AWCVP7 20/12/2018 Call 2.200 0.185 0.185 0.000   0 0.175
AWCVQ7 20/12/2018 Put 2.200 0.735 0.735 0.000   0 0.740
AWCL67 27/06/2019 Call 0.900 0.895 0.895 0.000   0 0.855
AWCL77 27/06/2019 Put 0.900 0.090 0.090 0.000   0 0.080
AWCKY7 27/06/2019 Call 1.000 0.805 0.805 0.000   0 0.770
AWCKZ7 27/06/2019 Put 1.000 0.120 0.120 0.000   0 0.110
AWCKM7 27/06/2019 Call 1.100 0.720 0.720 0.000   0 0.690
AWCKN7 27/06/2019 Put 1.100 0.160 0.160 0.000   0 0.150
AWCKI7 27/06/2019 Call 1.200 0.645 0.645 0.000   0 0.615
AWCKJ7 27/06/2019 Put 1.200 0.200 0.200 0.000   0 0.190
AWCKK7 27/06/2019 Call 1.300 0.580 0.580 0.000   0 0.550
AWCKL7 27/06/2019 Put 1.300 0.245 0.245 0.000   0 0.235
AWCKS7 27/06/2019 Call 1.400 0.515 0.515 0.000   0 0.490
AWCKT7 27/06/2019 Put 1.400 0.295 0.295 0.000   0 0.280
AWCKQ7 27/06/2019 Call 1.500 0.460 0.460 0.000   0 0.435
AWCKR7 27/06/2019 Put 1.500 0.350 0.350 0.000   0 0.330
AWCKU7 27/06/2019 Call 1.600 0.410 0.410 0.000   0 0.390
AWCKV7 27/06/2019 Put 1.600 0.405 0.405 0.000   0 0.380
AWCKO7 27/06/2019 Call 1.700 0.365 0.365 0.000   0 0.345
AWCKP7 27/06/2019 Put 1.700 0.460 0.460 0.000   0 0.440
AWCKW7 27/06/2019 Call 1.800 0.325 0.325 0.000   0 0.310
AWCKX7 27/06/2019 Put 1.800 0.520 0.520 0.000   0 0.500
AWCLM7 27/06/2019 Call 1.900 0.290 0.290 0.000   0 0.275
AWCLN7 27/06/2019 Put 1.900 0.585 0.585 0.000   0 0.565
AWCTI7 27/06/2019 Call 2.000 0.265 0.265 0.000   0 0.250
AWCTJ7 27/06/2019 Put 2.000 0.655 0.655 0.000   0 0.640
AWCVR7 27/06/2019 Call 2.200 0.215 0.215 0.000   0 0.205
AWCVS7 27/06/2019 Put 2.200 0.805 0.805 0.000   0 0.790

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.