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
CWN 11.750 Up 0.060 11.740 11.840 11.750 11.830 11.635 815,351 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CWNTO8 22/12/2016 Call 0.010 11.750 11.750 0.000   0 11.750
CWNEJ9 22/12/2016 Call 8.000 3.755 3.755 0.000   0 3.755
CWNEK9 22/12/2016 Put 8.000 0.000 0.000 0.000   0 0.000
CWNC59 22/12/2016 Call 8.500 3.255 3.255 0.000   0 3.255
CWNC69 22/12/2016 Put 8.500 0.000 0.000 0.000   2,500 0.000
CWNKG7 22/12/2016 Call 8.750 3.005 3.005 0.000   0 3.005
CWNKH7 22/12/2016 Put 8.750 0.000 0.000 0.000   0 0.000
CWNBS9 22/12/2016 Call 9.000 2.760 2.760 0.000   0 2.760
CWNBT9 22/12/2016 Put 9.000 0.000 0.000 0.000   132 0.000
CWNJ97 22/12/2016 Call 9.250 2.510 2.510 0.000   0 2.510
CWNJA7 22/12/2016 Put 9.250 0.000 0.000 0.000   27 0.000
CWNXP8 22/12/2016 Call 9.500 2.260 2.260 0.000   0 2.260
CWNXQ8 22/12/2016 Put 9.500 0.000 0.000 0.000   350 0.000
CWNLQ9 22/12/2016 Call 9.750 2.010 2.010 0.000   0 2.010
CWNLR9 22/12/2016 Put 9.750 0.001 0.001 0.000   2,850 0.001
CWNU88 22/12/2016 Call 10.000 1.760 1.760 0.000   0 1.760
CWNU98 22/12/2016 Put 10.000 0.003 0.003 0.000   1,490 0.003
CWNM29 22/12/2016 Call 10.250 1.515 1.515 0.000   0 1.515
CWNM39 22/12/2016 Put 10.250 0.006 0.006 0.000   111 0.006
CWNT39 22/12/2016 Call 10.260 1.505 1.505 0.000   0 1.505
CWNT49 22/12/2016 Put 10.260 0.006 0.006 0.000   100 0.006
CWNT68 22/12/2016 Call 10.500 1.270 1.270 0.000   75 1.270
CWNT78 22/12/2016 Put 10.500 0.010 0.010 0.000   900 0.010
CWNT69 22/12/2016 Call 10.510 1.260 1.260 0.000   0 1.260
CWNT59 22/12/2016 Put 10.510 0.015 0.015 0.000   870 0.015
CWNLM9 22/12/2016 Call 10.750 1.025 1.025 0.000 100 162 1.025
CWNLN9 22/12/2016 Put 10.750 0.025 0.025 0.030 200 317 0.025
CWNTM8 22/12/2016 Call 11.000 0.790 0.790 0.000   473 0.790
CWNTN8 22/12/2016 Put 11.000 0.045 0.045 0.000   326 0.045
CWNLX9 22/12/2016 Call 11.250 0.570 0.570 0.000   187 0.570
CWNLY9 22/12/2016 Put 11.250 0.080 0.080 0.000   80 0.080
CWNTA8 22/12/2016 Call 11.500 0.375 0.375 0.000   482 0.375
CWNTB8 22/12/2016 Put 11.500 0.140 0.140 0.000   1,435 0.140
CWNMF7 22/12/2016 Call 11.510 0.370 0.370 0.000   100 0.370
CWNME7 22/12/2016 Put 11.510 0.145 0.145 0.000   0 0.145
CWNLS9 22/12/2016 Call 11.750 0.220 0.220 0.245 40 885 0.220
CWNLT9 22/12/2016 Put 11.750 0.240 0.240 0.000   2,709 0.240
CWNMG7 22/12/2016 Call 11.760 0.215 0.215 0.000   0 0.215
CWNMH7 22/12/2016 Put 11.760 0.245 0.245 0.000   0 0.245
CWNTK8 22/12/2016 Call 12.000 0.110 0.110 0.125 350 2,660 0.110
CWNTL8 22/12/2016 Put 12.000 0.385 0.385 0.000 150 408 0.385
CWNLZ9 22/12/2016 Call 12.250 0.045 0.045 0.060 160 260 0.045
CWNM19 22/12/2016 Put 12.250 0.570 0.570 0.000   0 0.570
CWNT88 22/12/2016 Call 12.500 0.015 0.015 0.000   200 0.015
CWNT98 22/12/2016 Put 12.500 0.785 0.785 0.000 150 170 0.785
CWNJP7 22/12/2016 Call 12.510 0.015 0.015 0.000   0 0.015
CWNJQ7 22/12/2016 Put 12.510 0.790 0.790 0.000   570 0.790
CWNLU9 22/12/2016 Call 12.750 0.005 0.005 0.000   187 0.005
CWNLW9 22/12/2016 Put 12.750 1.015 1.015 0.000   0 1.015
CWNJO7 22/12/2016 Call 12.760 0.005 0.005 0.000   0 0.005
CWNJN7 22/12/2016 Put 12.760 1.020 1.020 0.000   0 1.020
CWNTG8 22/12/2016 Call 13.000 0.001 0.001 0.000   104 0.001
CWNTH8 22/12/2016 Put 13.000 1.260 1.260 0.000   1,300 1.260
CWNJL7 22/12/2016 Call 13.010 0.001 0.001 0.000   0 0.001
CWNJM7 22/12/2016 Put 13.010 1.265 1.265 0.000   765 1.265
CWNLO9 22/12/2016 Call 13.250 0.000 0.000 0.000   166 0.000
CWNLP9 22/12/2016 Put 13.250 1.505 1.505 0.000 150 150 1.505
CWNIS7 22/12/2016 Call 13.260 0.000 0.000 0.000   0 0.000
CWNIT7 22/12/2016 Put 13.260 1.510 1.510 0.000   2,703 1.510
CWNTE8 22/12/2016 Call 13.500 0.000 0.000 0.000   751 0.000
CWNTF8 22/12/2016 Put 13.500 1.755 1.755 0.000   10 1.755
CWNIV7 22/12/2016 Call 13.510 0.000 0.000 0.000   0 0.000
CWNIU7 22/12/2016 Put 13.510 1.760 1.760 0.000   0 1.760
CWNMP9 22/12/2016 Call 13.750 0.000 0.000 0.000   392 0.000
CWNMQ9 22/12/2016 Put 13.750 2.000 2.000 0.000   10 2.000
CWNEJ7 22/12/2016 Call 13.760 0.000 0.000 0.000   0 0.000
CWNEI7 22/12/2016 Put 13.760 2.005 2.005 0.000   0 2.005
CWNTI8 22/12/2016 Call 14.000 0.000 0.000 0.000   100 0.000
CWNTJ8 22/12/2016 Put 14.000 2.255 2.255 0.000   0 2.255
CWNN89 22/12/2016 Call 14.250 0.000 0.000 0.000   165 0.000
CWNN99 22/12/2016 Put 14.250 2.505 2.505 0.000   0 2.505
CWNTC8 22/12/2016 Call 14.500 0.000 0.000 0.000   59 0.000
CWNTD8 22/12/2016 Put 14.500 2.755 2.755 0.000   0 2.755
CWNX99 22/12/2016 Call 14.750 0.000 0.000 0.000   0 0.000
CWNXA9 22/12/2016 Put 14.750 3.005 3.005 0.000   0 3.005
CWNUA8 22/12/2016 Call 15.000 0.000 0.000 0.000   327 0.000
CWNUB8 22/12/2016 Put 15.000 3.255 3.255 0.000   0 3.255
CWNC57 22/12/2016 Call 15.500 0.000 0.000 0.000   0 0.000
CWNC67 22/12/2016 Put 15.500 3.755 3.755 0.000   0 3.755
CWNUK8 22/12/2016 Call 16.000 0.000 0.000 0.000   316 0.000
CWNUL8 22/12/2016 Put 16.000 4.250 4.250 0.000   0 4.250
CWNC77 22/12/2016 Call 16.500 0.000 0.000 0.000   0 0.000
CWNC87 22/12/2016 Put 16.500 4.750 4.750 0.000   0 4.750
CWNW78 22/12/2016 Call 17.000 0.000 0.000 0.000   1,190 0.000
CWNW88 22/12/2016 Put 17.000 5.250 5.250 0.000   0 5.250
CWNZT9 24/01/2017 Call 0.010 11.765 11.765 0.000   760 11.765
CWNKI7 24/01/2017 Call 8.750 3.020 3.020 0.000   0 3.020
CWNKJ7 24/01/2017 Put 8.750 0.000 0.000 0.000   16 0.000
CWNJV7 24/01/2017 Call 9.000 2.770 2.770 0.000   0 2.770
CWNJW7 24/01/2017 Put 9.000 0.000 0.000 0.000   0 0.000
CWNJB7 24/01/2017 Call 9.250 2.525 2.525 0.000   0 2.525
CWNJC7 24/01/2017 Put 9.250 0.001 0.001 0.000   0 0.001
CWNFT7 24/01/2017 Call 9.500 2.280 2.280 0.000   0 2.280
CWNFU7 24/01/2017 Put 9.500 0.002 0.002 0.000   53 0.002
CWNK47 24/01/2017 Call 9.510 2.270 2.270 0.000   0 2.270
CWNK57 24/01/2017 Put 9.510 0.002 0.002 0.000   0 0.002
CWNFV7 24/01/2017 Call 9.750 2.035 2.035 0.000   0 2.035
CWNFW7 24/01/2017 Put 9.750 0.004 0.004 0.000   0 0.004
CWNK27 24/01/2017 Call 9.760 2.025 2.025 0.000   0 2.025
CWNK37 24/01/2017 Put 9.760 0.005 0.005 0.000   0 0.005
CWNFX7 24/01/2017 Call 10.000 1.795 1.795 0.000   0 1.795
CWNFY7 24/01/2017 Put 10.000 0.010 0.010 0.000   300 0.010
CWNFZ7 24/01/2017 Call 10.250 1.555 1.555 0.000   0 1.555
CWNG17 24/01/2017 Put 10.250 0.020 0.020 0.000   455 0.020
CWNG27 24/01/2017 Call 10.500 1.325 1.325 0.000   60 1.325
CWNG37 24/01/2017 Put 10.500 0.035 0.035 0.000   75 0.035
CWNG47 24/01/2017 Call 10.750 1.100 1.100 0.000   0 1.100
CWNG57 24/01/2017 Put 10.750 0.065 0.065 0.000   70 0.065
CWNG67 24/01/2017 Call 11.000 0.885 0.885 0.000   417 0.885
CWNG77 24/01/2017 Put 11.000 0.105 0.105 0.000   1,570 0.105
CWNZ59 24/01/2017 Call 11.250 0.685 0.685 0.000   342 0.685
CWNZ69 24/01/2017 Put 11.250 0.160 0.160 0.000   50 0.160
CWNZP9 24/01/2017 Call 11.500 0.510 0.510 0.000   144 0.510
CWNZQ9 24/01/2017 Put 11.500 0.240 0.240 0.000   342 0.240
CWNMJ7 24/01/2017 Call 11.510 0.505 0.505 0.000   0 0.505
CWNMI7 24/01/2017 Put 11.510 0.245 0.245 0.000   50 0.245
CWNZD9 24/01/2017 Call 11.750 0.360 0.360 0.000   50 0.360
CWNZE9 24/01/2017 Put 11.750 0.345 0.345 0.000   0 0.345
CWNMK7 24/01/2017 Call 11.760 0.355 0.355 0.000   0 0.355
CWNML7 24/01/2017 Put 11.760 0.350 0.350 0.000   0 0.350
CWNZ99 24/01/2017 Call 12.000 0.245 0.245 0.000   150 0.245
CWNZA9 24/01/2017 Put 12.000 0.485 0.485 0.000   0 0.485
CWNMN7 24/01/2017 Call 12.010 0.230 0.230 0.000   50 0.230
CWNMM7 24/01/2017 Put 12.010 0.490 0.490 0.000   0 0.490
CWNZL9 24/01/2017 Call 12.250 0.155 0.155 0.000   178 0.155
CWNZM9 24/01/2017 Put 12.250 0.655 0.655 0.000   0 0.655
CWNZJ9 24/01/2017 Call 12.500 0.095 0.095 0.000   816 0.095
CWNZK9 24/01/2017 Put 12.500 0.850 0.850 0.000   0 0.850
CWNKA7 24/01/2017 Call 12.510 0.095 0.095 0.000   0 0.095
CWNKB7 24/01/2017 Put 12.510 0.850 0.850 0.000   0 0.850
CWNYX9 24/01/2017 Call 12.750 0.055 0.055 0.000   60 0.055
CWNYZ9 24/01/2017 Put 12.750 1.060 1.060 0.000   0 1.060
CWNZB9 24/01/2017 Call 13.000 0.030 0.030 0.000   105 0.030
CWNZC9 24/01/2017 Put 13.000 1.290 1.290 0.000   0 1.290
CWNZN9 24/01/2017 Call 13.250 0.015 0.015 0.000   63 0.015
CWNZO9 24/01/2017 Put 13.250 1.525 1.525 0.000   0 1.525
CWNZH9 24/01/2017 Call 13.500 0.008 0.008 0.000   317 0.008
CWNZI9 24/01/2017 Put 13.500 1.765 1.765 0.000   0 1.765
CWNZ39 24/01/2017 Call 13.750 0.004 0.004 0.000   279 0.004
CWNZ49 24/01/2017 Put 13.750 2.010 2.010 0.000   0 2.010
CWNZ79 24/01/2017 Call 14.000 0.002 0.002 0.000   25 0.002
CWNZ89 24/01/2017 Put 14.000 2.260 2.260 0.000   0 2.260
CWNZR9 24/01/2017 Call 14.250 0.001 0.001 0.000   0 0.001
CWNZS9 24/01/2017 Put 14.250 2.505 2.505 0.000   0 2.505
CWNZF9 24/01/2017 Call 14.500 0.000 0.000 0.000   0 0.000
CWNZG9 24/01/2017 Put 14.500 2.755 2.755 0.000   0 2.755
CWNZ19 24/01/2017 Call 14.750 0.000 0.000 0.000   0 0.000
CWNZ29 24/01/2017 Put 14.750 3.000 3.000 0.000   0 3.000
CWNB27 24/01/2017 Call 15.000 0.000 0.000 0.000   0 0.000
CWNB37 24/01/2017 Put 15.000 3.250 3.250 0.000   0 3.250
CWNC97 24/01/2017 Call 15.500 0.000 0.000 0.000   0 0.000
CWNCF7 24/01/2017 Put 15.500 3.750 3.750 0.000   0 3.750
CWNCG7 24/01/2017 Call 16.000 0.000 0.000 0.000   0 0.000
CWNCH7 24/01/2017 Put 16.000 4.250 4.250 0.000   0 4.250
CWNCI7 24/01/2017 Call 16.500 0.000 0.000 0.000   0 0.000
CWNCJ7 24/01/2017 Put 16.500 4.750 4.750 0.000   0 4.750
CWNE87 23/02/2017 Call 0.010 11.785 11.785 0.000   100 11.785
CWNKK7 23/02/2017 Call 8.750 3.045 3.045 0.000   0 3.045
CWNKL7 23/02/2017 Put 8.750 0.003 0.003 0.000   0 0.003
CWNJX7 23/02/2017 Call 9.000 2.800 2.800 0.000   10 2.800
CWNJY7 23/02/2017 Put 9.000 0.006 0.006 0.000   0 0.006
CWNJD7 23/02/2017 Call 9.250 2.555 2.555 0.000   0 2.555
CWNJE7 23/02/2017 Put 9.250 0.010 0.010 0.000   0 0.010
CWNG87 23/02/2017 Call 9.500 2.310 2.310 0.000   0 2.310
CWNG97 23/02/2017 Put 9.500 0.020 0.020 0.000   0 0.020
CWNK87 23/02/2017 Call 9.510 2.305 2.305 0.000   0 2.305
CWNK97 23/02/2017 Put 9.510 0.020 0.020 0.000   0 0.020
CWNGK7 23/02/2017 Call 9.750 2.075 2.075 0.000   0 2.075
CWNGL7 23/02/2017 Put 9.750 0.035 0.035 0.000   0 0.035
CWNK67 23/02/2017 Call 9.760 2.065 2.065 0.000   0 2.065
CWNK77 23/02/2017 Put 9.760 0.035 0.035 0.000   100 0.035
CWNGM7 23/02/2017 Call 10.000 1.840 1.840 0.000   0 1.840
CWNGN7 23/02/2017 Put 10.000 0.050 0.050 0.000   0 0.050
CWNGO7 23/02/2017 Call 10.250 1.610 1.610 0.000   0 1.610
CWNGP7 23/02/2017 Put 10.250 0.075 0.075 0.000   50 0.075
CWNGQ7 23/02/2017 Call 10.500 1.390 1.390 0.000   0 1.390
CWNGR7 23/02/2017 Put 10.500 0.105 0.105 0.000   0 0.105
CWNGS7 23/02/2017 Call 10.750 1.180 1.180 0.000   0 1.180
CWNGT7 23/02/2017 Put 10.750 0.150 0.150 0.000   0 0.150
CWNGU7 23/02/2017 Call 11.000 0.980 0.980 0.000   0 0.980
CWNGV7 23/02/2017 Put 11.000 0.200 0.200 0.000   0 0.200
CWNEK7 23/02/2017 Call 11.250 0.800 0.800 0.000   100 0.800
CWNEL7 23/02/2017 Put 11.250 0.270 0.270 0.000   90 0.270
CWNEG7 23/02/2017 Call 11.500 0.640 0.640 0.000   0 0.640
CWNEH7 23/02/2017 Put 11.500 0.360 0.360 0.000   0 0.360
CWNE97 23/02/2017 Call 11.750 0.495 0.495 0.525 180 100 0.495
CWNEF7 23/02/2017 Put 11.750 0.470 0.470 0.000   0 0.470
CWNDL7 23/02/2017 Call 12.000 0.380 0.380 0.000   40 0.380
CWNDM7 23/02/2017 Put 12.000 0.600 0.600 0.000   0 0.600
CWNE27 23/02/2017 Call 12.250 0.280 0.280 0.000   50 0.280
CWNE37 23/02/2017 Put 12.250 0.750 0.750 0.000   0 0.750
CWNDV7 23/02/2017 Call 12.500 0.205 0.205 0.000   135 0.205
CWNDW7 23/02/2017 Put 12.500 0.925 0.925 0.000   0 0.925
CWND57 23/02/2017 Call 12.750 0.145 0.145 0.000   15 0.145
CWND67 23/02/2017 Put 12.750 1.120 1.120 0.000   100 1.120
CWNDN7 23/02/2017 Call 13.000 0.105 0.105 0.000   0 0.105
CWNDO7 23/02/2017 Put 13.000 1.325 1.325 0.000   0 1.325
CWNDX7 23/02/2017 Call 13.250 0.070 0.070 0.000   50 0.070
CWNDY7 23/02/2017 Put 13.250 1.550 1.550 0.000   0 1.550
CWNDT7 23/02/2017 Call 13.500 0.050 0.050 0.000   50 0.050
CWNDU7 23/02/2017 Put 13.500 1.780 1.780 0.000   0 1.780
CWND97 23/02/2017 Call 13.750 0.035 0.035 0.000   0 0.035
CWNDK7 23/02/2017 Put 13.750 2.020 2.020 0.000   0 2.020
CWNDP7 23/02/2017 Call 14.000 0.020 0.020 0.000   0 0.020
CWNDQ7 23/02/2017 Put 14.000 2.265 2.265 0.000   0 2.265
CWNDZ7 23/02/2017 Call 14.250 0.015 0.015 0.000   0 0.015
CWNE17 23/02/2017 Put 14.250 2.510 2.510 0.000   0 2.510
CWNDR7 23/02/2017 Call 14.500 0.009 0.009 0.000   54 0.009
CWNDS7 23/02/2017 Put 14.500 2.760 2.760 0.000   0 2.760
CWND77 23/02/2017 Call 14.750 0.006 0.006 0.000   0 0.006
CWND87 23/02/2017 Put 14.750 3.010 3.010 0.000   0 3.010
CWNE47 23/02/2017 Call 15.000 0.004 0.004 0.000   0 0.004
CWNE57 23/02/2017 Put 15.000 3.260 3.260 0.000   0 3.260
CWND37 23/02/2017 Call 15.500 0.001 0.001 0.000   0 0.001
CWND47 23/02/2017 Put 15.500 3.760 3.760 0.000   0 3.760
CWNE67 23/02/2017 Call 16.000 0.000 0.000 0.000   0 0.000
CWNE77 23/02/2017 Put 16.000 4.255 4.255 0.000   0 4.255
CWNG89 30/03/2017 Call 0.010 11.480 11.480 0.000   0 11.480
CWNG49 30/03/2017 Call 8.000 3.795 3.795 0.000   0 3.795
CWNG59 30/03/2017 Put 8.000 0.006 0.006 0.000   0 0.006
CWNFP9 30/03/2017 Call 8.500 3.305 3.305 0.000   0 3.305
CWNFQ9 30/03/2017 Put 8.500 0.015 0.015 0.000   40 0.015
CWNKM7 30/03/2017 Call 8.750 3.060 3.060 0.000   0 3.060
CWNKN7 30/03/2017 Put 8.750 0.025 0.025 0.000   62 0.025
CWNFZ9 30/03/2017 Call 9.000 2.815 2.815 0.000   0 2.815
CWNG19 30/03/2017 Put 9.000 0.040 0.040 0.000   0 0.040
CWNJF7 30/03/2017 Call 9.250 2.575 2.575 0.000   0 2.575
CWNJG7 30/03/2017 Put 9.250 0.060 0.060 0.000   0 0.060
CWNFR9 30/03/2017 Call 9.500 2.335 2.335 0.000   0 2.335
CWNFS9 30/03/2017 Put 9.500 0.080 0.080 0.000   0 0.080
CWNTD9 30/03/2017 Call 9.750 2.105 2.105 0.000   0 2.105
CWNTE9 30/03/2017 Put 9.750 0.110 0.110 0.000   0 0.110
CWNG29 30/03/2017 Call 10.000 1.880 1.880 0.000   0 1.880
CWNG39 30/03/2017 Put 10.000 0.150 0.150 0.000   0 0.150
CWNS99 30/03/2017 Call 10.250 1.660 1.660 0.000   0 1.660
CWNSA9 30/03/2017 Put 10.250 0.195 0.195 0.000   339 0.195
CWNFX9 30/03/2017 Call 10.500 1.445 1.445 0.000   5 1.445
CWNFY9 30/03/2017 Put 10.500 0.250 0.250 0.000   40 0.250
CWNS19 30/03/2017 Call 10.750 1.245 1.245 0.000   0 1.245
CWNS29 30/03/2017 Put 10.750 0.320 0.320 0.000   10 0.320
CWNFV9 30/03/2017 Call 11.000 1.060 1.060 0.000   85 1.060
CWNFW9 30/03/2017 Put 11.000 0.400 0.400 0.000   39 0.400
CWNSD9 30/03/2017 Call 11.250 0.890 0.890 0.000   0 0.890
CWNSE9 30/03/2017 Put 11.250 0.500 0.500 0.000   0 0.500
CWNG69 30/03/2017 Call 11.500 0.735 0.735 0.000   65 0.735
CWNG79 30/03/2017 Put 11.500 0.615 0.615 0.000   30 0.615
CWNS79 30/03/2017 Call 11.750 0.595 0.595 0.000   0 0.595
CWNS89 30/03/2017 Put 11.750 0.745 0.745 0.000   0 0.745
CWNFT9 30/03/2017 Call 12.000 0.480 0.480 0.000   170 0.480
CWNFU9 30/03/2017 Put 12.000 0.895 0.895 0.000   745 0.895
CWNSB9 30/03/2017 Call 12.250 0.380 0.380 0.000   15 0.380
CWNSC9 30/03/2017 Put 12.250 1.060 1.060 0.000   50 1.060
CWNGX9 30/03/2017 Call 12.500 0.300 0.300 0.000   83 0.300
CWNGY9 30/03/2017 Put 12.500 1.235 1.235 0.000   761 1.235
CWNS39 30/03/2017 Call 12.750 0.230 0.230 0.000   8 0.230
CWNS49 30/03/2017 Put 12.750 1.425 1.425 0.000   0 1.425
CWNM87 30/03/2017 Call 12.760 0.175 0.175 0.000   45 0.175
CWNM97 30/03/2017 Put 12.760 1.430 1.430 0.000   0 1.430
CWNGZ9 30/03/2017 Call 13.000 0.175 0.175 0.000   20 0.175
CWNI19 30/03/2017 Put 13.000 1.630 1.630 0.000   0 1.630
CWNSF9 30/03/2017 Call 13.250 0.135 0.135 0.000   30 0.135
CWNSG9 30/03/2017 Put 13.250 1.840 1.840 0.000   0 1.840
CWNI49 30/03/2017 Call 13.500 0.105 0.105 0.000   47 0.105
CWNI59 30/03/2017 Put 13.500 2.065 2.065 0.000 150 150 2.065
CWNW59 30/03/2017 Call 13.510 0.080 0.080 0.000   100 0.080
CWNW49 30/03/2017 Put 13.510 2.070 2.070 0.000   270 2.070
CWNS59 30/03/2017 Call 13.750 0.075 0.075 0.000   0 0.075
CWNS69 30/03/2017 Put 13.750 2.295 2.295 0.000   0 2.295
CWNIP9 30/03/2017 Call 14.000 0.060 0.060 0.000   71 0.060
CWNIQ9 30/03/2017 Put 14.000 2.525 2.525 1.500 150 153 2.525
CWNW69 30/03/2017 Call 14.010 0.045 0.045 0.000   20 0.045
CWNW79 30/03/2017 Put 14.010 2.530 2.530 0.000   100 2.530
CWNTB9 30/03/2017 Call 14.250 0.040 0.040 0.000   118 0.040
CWNTC9 30/03/2017 Put 14.250 2.765 2.765 0.000 150 150 2.765
CWNW99 30/03/2017 Call 14.260 0.035 0.035 0.000   30 0.035
CWNW89 30/03/2017 Put 14.260 2.770 2.770 0.000   0 2.770
CWNMV9 30/03/2017 Call 14.500 0.030 0.030 0.000   0 0.030
CWNMW9 30/03/2017 Put 14.500 3.005 3.005 0.000   50 3.005
CWNXB9 30/03/2017 Call 14.750 0.020 0.020 0.000   0 0.020
CWNXC9 30/03/2017 Put 14.750 3.250 3.250 0.000   0 3.250
CWNB47 30/03/2017 Call 15.000 0.015 0.015 0.000   109 0.015
CWNB57 30/03/2017 Put 15.000 3.495 3.495 0.000   0 3.495
CWNCK7 30/03/2017 Call 15.500 0.008 0.008 0.000   74 0.008
CWNCL7 30/03/2017 Put 15.500 3.990 3.990 0.000   0 3.990
CWNCM7 30/03/2017 Call 16.000 0.004 0.004 0.000   93 0.004
CWNCN7 30/03/2017 Put 16.000 4.485 4.485 0.000   0 4.485
CWNCO7 30/03/2017 Call 16.500 0.002 0.002 0.000   0 0.002
CWNCP7 30/03/2017 Put 16.500 4.985 4.985 0.000   400 4.985
CWNLR7 27/04/2017 Call 0.010 11.500 11.500 0.000   0 11.500
CWNKW7 27/04/2017 Call 8.750 3.060 3.060 0.000   0 3.060
CWNKX7 27/04/2017 Put 8.750 0.055 0.055 0.000   0 0.055
CWNKY7 27/04/2017 Call 9.000 2.810 2.810 0.000   0 2.810
CWNKZ7 27/04/2017 Put 9.000 0.070 0.070 0.000   0 0.070
CWNL17 27/04/2017 Call 9.250 2.570 2.570 0.000   0 2.570
CWNL27 27/04/2017 Put 9.250 0.085 0.085 0.000   0 0.085
CWNL37 27/04/2017 Call 9.500 2.330 2.330 0.000   0 2.330
CWNL47 27/04/2017 Put 9.500 0.110 0.110 0.000   0 0.110
CWNL57 27/04/2017 Call 9.750 2.105 2.105 0.000   0 2.105
CWNL67 27/04/2017 Put 9.750 0.140 0.140 0.000   0 0.140
CWNL77 27/04/2017 Call 10.000 1.880 1.880 0.000   0 1.880
CWNL87 27/04/2017 Put 10.000 0.180 0.180 0.000   0 0.180
CWNL97 27/04/2017 Call 10.250 1.670 1.670 0.000   0 1.670
CWNLA7 27/04/2017 Put 10.250 0.230 0.230 0.000   0 0.230
CWNLB7 27/04/2017 Call 10.500 1.465 1.465 0.000   0 1.465
CWNLC7 27/04/2017 Put 10.500 0.290 0.290 0.000   0 0.290
CWNLD7 27/04/2017 Call 10.750 1.265 1.265 0.000   0 1.265
CWNLE7 27/04/2017 Put 10.750 0.360 0.360 0.000   0 0.360
CWNLF7 27/04/2017 Call 11.000 1.085 1.085 0.000   0 1.085
CWNLG7 27/04/2017 Put 11.000 0.445 0.445 0.000   0 0.445
CWNLH7 27/04/2017 Call 11.250 0.920 0.920 0.000   0 0.920
CWNLI7 27/04/2017 Put 11.250 0.545 0.545 0.000   0 0.545
CWNLJ7 27/04/2017 Call 11.500 0.765 0.765 0.000   0 0.765
CWNLK7 27/04/2017 Put 11.500 0.660 0.660 0.000   0 0.660
CWNLL7 27/04/2017 Call 11.750 0.630 0.630 0.000   0 0.630
CWNLM7 27/04/2017 Put 11.750 0.790 0.790 0.000   0 0.790
CWNLN7 27/04/2017 Call 12.000 0.510 0.510 0.000   0 0.510
CWNLO7 27/04/2017 Put 12.000 0.940 0.940 0.000   0 0.940
CWNLP7 27/04/2017 Call 12.250 0.410 0.410 0.000   73 0.410
CWNLQ7 27/04/2017 Put 12.250 1.105 1.105 0.000   0 1.105
CWNM47 27/04/2017 Call 12.500 0.325 0.325 0.000   0 0.325
CWNM57 27/04/2017 Put 12.500 1.280 1.280 0.000   0 1.280
CWNM67 27/04/2017 Call 12.750 0.250 0.250 0.000   0 0.250
CWNM77 27/04/2017 Put 12.750 1.470 1.470 0.000   0 1.470
CWNMA7 27/04/2017 Call 13.000 0.195 0.195 0.000   0 0.195
CWNMB7 27/04/2017 Put 13.000 1.665 1.665 0.000   0 1.665
CWNMC7 27/04/2017 Call 13.250 0.150 0.150 0.000   0 0.150
CWNMD7 27/04/2017 Put 13.250 1.870 1.870 0.000   0 1.870
CWNMO7 27/04/2017 Call 13.500 0.110 0.110 0.000   0 0.110
CWNMP7 27/04/2017 Put 13.500 2.090 2.090 0.000   0 2.090
CWNMQ7 27/04/2017 Call 13.750 0.085 0.085 0.000   0 0.085
CWNMR7 27/04/2017 Put 13.750 2.325 2.325 0.000   0 2.325
CWNNX7 25/05/2017 Call 0.010 11.520 11.520 0.000   0 11.520
CWNP17 25/05/2017 Call 9.750 2.110 2.110 0.000   0 2.110
CWNP27 25/05/2017 Put 9.750 0.170 0.170 0.000   0 0.170
CWNNY7 25/05/2017 Call 10.000 1.900 1.900 0.000   0 1.900
CWNNZ7 25/05/2017 Put 10.000 0.220 0.220 0.000   0 0.220
CWNMS7 25/05/2017 Call 10.250 1.690 1.690 0.000   0 1.690
CWNMT7 25/05/2017 Put 10.250 0.275 0.275 0.000   0 0.275
CWNMU7 25/05/2017 Call 10.500 1.490 1.490 0.000   0 1.490
CWNMV7 25/05/2017 Put 10.500 0.340 0.340 0.000   0 0.340
CWNMW7 25/05/2017 Call 10.750 1.295 1.295 0.000   0 1.295
CWNMX7 25/05/2017 Put 10.750 0.415 0.415 0.000   0 0.415
CWNMY7 25/05/2017 Call 11.000 1.115 1.115 0.000   0 1.115
CWNMZ7 25/05/2017 Put 11.000 0.505 0.505 0.000   0 0.505
CWNN17 25/05/2017 Call 11.250 0.955 0.955 0.000   0 0.955
CWNN27 25/05/2017 Put 11.250 0.615 0.615 0.000   0 0.615
CWNN37 25/05/2017 Call 11.500 0.805 0.805 0.000   0 0.805
CWNN47 25/05/2017 Put 11.500 0.730 0.730 0.000   0 0.730
CWNN57 25/05/2017 Call 11.750 0.670 0.670 0.000   0 0.670
CWNN67 25/05/2017 Put 11.750 0.860 0.860 0.000   0 0.860
CWNN77 25/05/2017 Call 12.000 0.560 0.560 0.000   0 0.560
CWNN87 25/05/2017 Put 12.000 1.010 1.010 0.000   0 1.010
CWNN97 25/05/2017 Call 12.250 0.455 0.455 0.000   0 0.455
CWNNK7 25/05/2017 Put 12.250 1.165 1.165 0.000   0 1.165
CWNNL7 25/05/2017 Call 12.500 0.370 0.370 0.000   0 0.370
CWNNM7 25/05/2017 Put 12.500 1.340 1.340 0.000   0 1.340
CWNNN7 25/05/2017 Call 12.750 0.300 0.300 0.000   0 0.300
CWNNO7 25/05/2017 Put 12.750 1.525 1.525 0.000   0 1.525
CWNNP7 25/05/2017 Call 13.000 0.235 0.235 0.000   0 0.235
CWNNQ7 25/05/2017 Put 13.000 1.715 1.715 0.000   0 1.715
CWNNR7 25/05/2017 Call 13.250 0.185 0.185 0.000   0 0.185
CWNNS7 25/05/2017 Put 13.250 1.925 1.925 0.000   0 1.925
CWNNT7 25/05/2017 Call 13.500 0.145 0.145 0.000   0 0.145
CWNNU7 25/05/2017 Put 13.500 2.140 2.140 0.000   0 2.140
CWNNV7 25/05/2017 Call 13.750 0.110 0.110 0.000   0 0.110
CWNNW7 25/05/2017 Put 13.750 2.360 2.360 0.000   0 2.360
CWNMM9 29/06/2017 Call 0.010 11.550 11.550 0.000   0 11.550
CWNKO7 29/06/2017 Call 8.750 3.070 3.070 0.000   0 3.070
CWNKP7 29/06/2017 Put 8.750 0.100 0.100 0.000   0 0.100
CWNQB9 29/06/2017 Call 9.000 2.820 2.820 0.000   0 2.820
CWNQC9 29/06/2017 Put 9.000 0.115 0.115 0.000   0 0.115
CWNJH7 29/06/2017 Call 9.250 2.585 2.585 0.000   0 2.585
CWNJI7 29/06/2017 Put 9.250 0.140 0.140 0.000   0 0.140
CWNMC9 29/06/2017 Call 9.500 2.355 2.355 0.000   0 2.355
CWNMD9 29/06/2017 Put 9.500 0.175 0.175 0.000   20 0.175
CWNGW7 29/06/2017 Call 9.750 2.130 2.130 0.000   0 2.130
CWNGX7 29/06/2017 Put 9.750 0.215 0.215 0.000   0 0.215
CWNMG9 29/06/2017 Call 10.000 1.915 1.915 0.000   0 1.915
CWNMH9 29/06/2017 Put 10.000 0.265 0.265 0.000   100 0.265
CWNYL9 29/06/2017 Call 10.250 1.710 1.710 0.000   0 1.710
CWNYM9 29/06/2017 Put 10.250 0.325 0.325 0.000   0 0.325
CWNM69 29/06/2017 Call 10.500 1.520 1.520 0.000   0 1.520
CWNM79 29/06/2017 Put 10.500 0.395 0.395 0.000   0 0.395
CWNYJ9 29/06/2017 Call 10.750 1.335 1.335 0.000   0 1.335
CWNYK9 29/06/2017 Put 10.750 0.475 0.475 0.000   0 0.475
CWNMK9 29/06/2017 Call 11.000 1.165 1.165 0.000   0 1.165
CWNML9 29/06/2017 Put 11.000 0.565 0.565 0.000   0 0.565
CWNXM9 29/06/2017 Call 11.250 1.005 1.005 0.000   55 1.005
CWNXN9 29/06/2017 Put 11.250 0.675 0.675 0.000   0 0.675
CWNMA9 29/06/2017 Call 11.500 0.865 0.865 0.000   0 0.865
CWNMB9 29/06/2017 Put 11.500 0.790 0.790 0.000   0 0.790
CWNXW9 29/06/2017 Call 11.750 0.735 0.735 0.000   0 0.735
CWNXY9 29/06/2017 Put 11.750 0.920 0.920 0.000   0 0.920
CWNMI9 29/06/2017 Call 12.000 0.620 0.620 0.000   130 0.620
CWNMJ9 29/06/2017 Put 12.000 1.060 1.060 0.000   500 1.060
CWNXO9 29/06/2017 Call 12.250 0.515 0.515 0.000   25 0.515
CWNXP9 29/06/2017 Put 12.250 1.215 1.215 0.000   55 1.215
CWNM89 29/06/2017 Call 12.500 0.425 0.425 0.000   71 0.425
CWNM99 29/06/2017 Put 12.500 1.380 1.380 0.000   0 1.380
CWNXU9 29/06/2017 Call 12.750 0.350 0.350 0.000   123 0.350
CWNXV9 29/06/2017 Put 12.750 1.560 1.560 0.000   0 1.560
CWNME9 29/06/2017 Call 13.000 0.285 0.285 0.000   16 0.285
CWNMF9 29/06/2017 Put 13.000 1.745 1.745 0.000   0 1.745
CWNXQ9 29/06/2017 Call 13.250 0.230 0.230 0.000   100 0.230
CWNXR9 29/06/2017 Put 13.250 1.945 1.945 0.000   0 1.945
CWNM49 29/06/2017 Call 13.500 0.185 0.185 0.000   100 0.185
CWNM59 29/06/2017 Put 13.500 2.150 2.150 0.000   0 2.150
CWNXK9 29/06/2017 Call 13.750 0.150 0.150 0.000   0 0.150
CWNXL9 29/06/2017 Put 13.750 2.365 2.365 0.000   0 2.365
CWNMR9 29/06/2017 Call 14.000 0.120 0.120 0.000   55 0.120
CWNMS9 29/06/2017 Put 14.000 2.585 2.585 0.000   0 2.585
CWNXS9 29/06/2017 Call 14.250 0.095 0.095 0.000   55 0.095
CWNXT9 29/06/2017 Put 14.250 2.810 2.810 0.000   0 2.810
CWNMX9 29/06/2017 Call 14.500 0.075 0.075 0.000   20 0.075
CWNMY9 29/06/2017 Put 14.500 3.035 3.035 0.000   0 3.035
CWNYV9 29/06/2017 Call 14.750 0.060 0.060 0.000   0 0.060
CWNYW9 29/06/2017 Put 14.750 3.265 3.265 0.000   0 3.265
CWNWQ9 29/06/2017 Call 15.000 0.045 0.045 0.000   92 0.045
CWNWR9 29/06/2017 Put 15.000 3.500 3.500 0.000   0 3.500
CWNCQ7 29/06/2017 Call 15.500 0.030 0.030 0.000   81 0.030
CWNCR7 29/06/2017 Put 15.500 3.985 3.985 0.000   0 3.985
CWNCS7 29/06/2017 Call 16.000 0.015 0.015 0.000   0 0.015
CWNCT7 29/06/2017 Put 16.000 4.475 4.475 0.000   0 4.475
CWNCU7 29/06/2017 Call 16.500 0.010 0.010 0.000   21 0.010
CWNCV7 29/06/2017 Put 16.500 4.970 4.970 0.000   0 4.970
CWNSZ9 28/09/2017 Call 0.010 11.235 11.235 0.000   0 11.235
CWNKQ7 28/09/2017 Call 8.750 3.080 3.080 0.000   0 3.080
CWNKR7 28/09/2017 Put 8.750 0.175 0.175 0.000   0 0.175
CWNJZ7 28/09/2017 Call 9.000 2.850 2.850 0.000   0 2.850
CWNK17 28/09/2017 Put 9.000 0.215 0.215 0.000   0 0.215
CWNJJ7 28/09/2017 Call 9.250 2.625 2.625 0.000   0 2.625
CWNJK7 28/09/2017 Put 9.250 0.255 0.255 0.000   100 0.255
CWNTF9 28/09/2017 Call 9.500 2.405 2.405 0.000   0 2.405
CWNTG9 28/09/2017 Put 9.500 0.310 0.310 0.000   0 0.310
CWNGY7 28/09/2017 Call 9.750 2.185 2.185 0.000   0 2.185
CWNGZ7 28/09/2017 Put 9.750 0.365 0.365 0.000   0 0.365
CWNSH9 28/09/2017 Call 10.000 1.980 1.980 0.000   0 1.980
CWNSI9 28/09/2017 Put 10.000 0.430 0.430 0.000   0 0.430
CWNI17 28/09/2017 Call 10.250 1.780 1.780 0.000   0 1.780
CWNI27 28/09/2017 Put 10.250 0.500 0.500 0.000   0 0.500
CWNSP9 28/09/2017 Call 10.500 1.595 1.595 0.000   0 1.595
CWNSQ9 28/09/2017 Put 10.500 0.580 0.580 0.000   22 0.580
CWNI37 28/09/2017 Call 10.750 1.415 1.415 0.000   0 1.415
CWNI47 28/09/2017 Put 10.750 0.670 0.670 0.000   0 0.670
CWNSX9 28/09/2017 Call 11.000 1.255 1.255 0.000   0 1.255
CWNSY9 28/09/2017 Put 11.000 0.770 0.770 0.000   100 0.770
CWNLS7 28/09/2017 Call 11.010 1.060 1.060 0.000   0 1.060
CWNLT7 28/09/2017 Put 11.010 0.775 0.775 0.000   0 0.775
CWNEU7 28/09/2017 Call 11.250 1.105 1.105 0.000   0 1.105
CWNEV7 28/09/2017 Put 11.250 0.885 0.885 0.000   0 0.885
CWNSN9 28/09/2017 Call 11.500 0.970 0.970 0.000   0 0.970
CWNSO9 28/09/2017 Put 11.500 1.005 1.005 0.000   0 1.005
CWNLU7 28/09/2017 Call 11.510 0.815 0.815 0.000   0 0.815
CWNLW7 28/09/2017 Put 11.510 1.010 1.010 0.000   555 1.010
CWNEM7 28/09/2017 Call 11.750 0.845 0.845 0.000   0 0.845
CWNEN7 28/09/2017 Put 11.750 1.140 1.140 0.000   0 1.140
CWNST9 28/09/2017 Call 12.000 0.735 0.735 0.000   0 0.735
CWNSU9 28/09/2017 Put 12.000 1.285 1.285 0.000   60 1.285
CWNLX7 28/09/2017 Call 12.010 0.610 0.610 0.000   45 0.610
CWNLY7 28/09/2017 Put 12.010 1.290 1.290 0.000   561 1.290
CWNEW7 28/09/2017 Call 12.250 0.635 0.635 0.000   25 0.635
CWNEX7 28/09/2017 Put 12.250 1.445 1.445 0.000   0 1.445
CWNSL9 28/09/2017 Call 12.500 0.545 0.545 0.000   40 0.545
CWNSM9 28/09/2017 Put 12.500 1.610 1.610 0.000   0 1.610
CWNEQ7 28/09/2017 Call 12.750 0.470 0.470 0.000   0 0.470
CWNER7 28/09/2017 Put 12.750 1.785 1.785 0.000   0 1.785
CWNSR9 28/09/2017 Call 13.000 0.400 0.400 0.000   0 0.400
CWNSS9 28/09/2017 Put 13.000 1.975 1.975 0.000   0 1.975
CWNEY7 28/09/2017 Call 13.250 0.345 0.345 0.000   0 0.345
CWNEZ7 28/09/2017 Put 13.250 2.165 2.165 0.000   0 2.165
CWNSJ9 28/09/2017 Call 13.500 0.290 0.290 0.000   0 0.290
CWNSK9 28/09/2017 Put 13.500 2.370 2.370 0.000   0 2.370
CWNEO7 28/09/2017 Call 13.750 0.250 0.250 0.000   0 0.250
CWNEP7 28/09/2017 Put 13.750 2.580 2.580 0.000   0 2.580
CWNLZ7 28/09/2017 Call 13.760 0.205 0.205 0.000   0 0.205
CWNM17 28/09/2017 Put 13.760 2.580 2.580 0.000   0 2.580
CWNSV9 28/09/2017 Call 14.000 0.210 0.210 0.000   190 0.210
CWNSW9 28/09/2017 Put 14.000 2.790 2.790 0.000   0 2.790
CWNM27 28/09/2017 Call 14.010 0.175 0.175 0.000   45 0.175
CWNM37 28/09/2017 Put 14.010 2.795 2.795 0.000   0 2.795
CWNES7 28/09/2017 Call 14.250 0.180 0.180 0.000   0 0.180
CWNET7 28/09/2017 Put 14.250 3.005 3.005 0.000   0 3.005
CWNT19 28/09/2017 Call 14.500 0.155 0.155 0.000   0 0.155
CWNT29 28/09/2017 Put 14.500 3.230 3.230 0.000   0 3.230
CWNF17 28/09/2017 Call 14.750 0.130 0.130 0.000   0 0.130
CWNF27 28/09/2017 Put 14.750 3.465 3.465 0.000   0 3.465
CWNWS9 28/09/2017 Call 15.000 0.110 0.110 0.000   0 0.110
CWNWT9 28/09/2017 Put 15.000 3.700 3.700 0.000   0 3.700
CWNB67 28/09/2017 Call 16.000 0.055 0.055 0.000   50 0.055
CWNB77 28/09/2017 Put 16.000 4.675 4.675 0.000   0 4.675
CWNCW7 28/09/2017 Call 17.000 0.025 0.025 0.000   0 0.025
CWNCX7 28/09/2017 Put 17.000 5.660 5.660 0.000   0 5.660
CWNYI9 21/12/2017 Call 0.010 11.270 11.270 0.000   0 11.270
CWNKS7 21/12/2017 Call 8.500 3.315 3.315 0.000   0 3.315
CWNKT7 21/12/2017 Put 8.500 0.210 0.210 0.000   0 0.210
CWNI57 21/12/2017 Call 9.000 2.845 2.845 0.000   0 2.845
CWNI67 21/12/2017 Put 9.000 0.305 0.305 0.000   0 0.305
CWNI77 21/12/2017 Call 9.500 2.410 2.410 0.000   0 2.410
CWNI87 21/12/2017 Put 9.500 0.420 0.420 0.000   0 0.420
CWNYN9 21/12/2017 Call 10.000 2.005 2.005 0.000   0 2.005
CWNYO9 21/12/2017 Put 10.000 0.565 0.565 0.000   0 0.565
CWNY49 21/12/2017 Call 10.500 1.650 1.650 0.000   0 1.650
CWNY59 21/12/2017 Put 10.500 0.745 0.745 0.000   0 0.745
CWNYC9 21/12/2017 Call 11.000 1.335 1.335 0.000   0 1.335
CWNYD9 21/12/2017 Put 11.000 0.965 0.965 0.000   100 0.965
CWNY69 21/12/2017 Call 11.500 1.065 1.065 0.000   0 1.065
CWNY79 21/12/2017 Put 11.500 1.215 1.215 0.000   0 1.215
CWNYG9 21/12/2017 Call 12.000 0.835 0.835 0.000   0 0.835
CWNYH9 21/12/2017 Put 12.000 1.505 1.505 0.000   0 1.505
CWNY89 21/12/2017 Call 12.500 0.645 0.645 0.000   0 0.645
CWNY99 21/12/2017 Put 12.500 1.825 1.825 0.000   0 1.825
CWNYA9 21/12/2017 Call 13.000 0.495 0.495 0.000   0 0.495
CWNYB9 21/12/2017 Put 13.000 2.180 2.180 0.000   0 2.180
CWNY29 21/12/2017 Call 13.500 0.370 0.370 0.000   0 0.370
CWNY39 21/12/2017 Put 13.500 2.565 2.565 0.000   0 2.565
CWNYE9 21/12/2017 Call 14.000 0.280 0.280 0.000   0 0.280
CWNYF9 21/12/2017 Put 14.000 2.970 2.970 0.000   0 2.970
CWNXZ9 21/12/2017 Call 14.500 0.210 0.210 0.000   0 0.210
CWNY19 21/12/2017 Put 14.500 3.400 3.400 0.000   0 3.400
CWNYT9 21/12/2017 Call 15.000 0.155 0.155 0.000   0 0.155
CWNYU9 21/12/2017 Put 15.000 3.840 3.840 0.000   0 3.840
CWNB87 21/12/2017 Call 16.000 0.085 0.085 0.000   0 0.085
CWNB97 21/12/2017 Put 16.000 4.760 4.760 0.000   0 4.760
CWNCY7 21/12/2017 Call 17.000 0.045 0.045 0.000   0 0.045
CWNCZ7 21/12/2017 Put 17.000 5.710 5.710 0.000   0 5.710
CWNFQ7 28/03/2018 Call 0.010 10.980 10.980 0.000   0 10.980
CWNKU7 28/03/2018 Call 8.500 3.320 3.320 0.000   0 3.320
CWNKV7 28/03/2018 Put 8.500 0.310 0.310 0.000   0 0.310
CWNI97 28/03/2018 Call 9.000 2.860 2.860 0.000   0 2.860
CWNIF7 28/03/2018 Put 9.000 0.420 0.420 0.000   0 0.420
CWNIG7 28/03/2018 Call 9.500 2.435 2.435 0.000   0 2.435
CWNIH7 28/03/2018 Put 9.500 0.555 0.555 0.000   0 0.555
CWNII7 28/03/2018 Call 10.000 2.045 2.045 0.000   0 2.045
CWNIJ7 28/03/2018 Put 10.000 0.725 0.725 0.000   0 0.725
CWNIK7 28/03/2018 Call 10.500 1.700 1.700 0.000   0 1.700
CWNIL7 28/03/2018 Put 10.500 0.920 0.920 0.000   100 0.920
CWNF97 28/03/2018 Call 11.000 1.400 1.400 0.000   0 1.400
CWNFF7 28/03/2018 Put 11.000 1.150 1.150 0.000   225 1.150
CWNFO7 28/03/2018 Call 11.500 1.140 1.140 0.000   0 1.140
CWNFP7 28/03/2018 Put 11.500 1.405 1.405 0.000   45 1.405
CWNFI7 28/03/2018 Call 12.000 0.920 0.920 0.000   0 0.920
CWNFJ7 28/03/2018 Put 12.000 1.695 1.695 0.000   0 1.695
CWNFM7 28/03/2018 Call 12.500 0.735 0.735 0.000   0 0.735
CWNFN7 28/03/2018 Put 12.500 2.015 2.015 0.000   0 2.015
CWNF57 28/03/2018 Call 13.000 0.580 0.580 0.000   0 0.580
CWNF67 28/03/2018 Put 13.000 2.365 2.365 0.000   0 2.365
CWNFK7 28/03/2018 Call 13.500 0.455 0.455 0.000   0 0.455
CWNFL7 28/03/2018 Put 13.500 2.740 2.740 0.000   0 2.740
CWNFG7 28/03/2018 Call 14.000 0.355 0.355 0.000   0 0.355
CWNFH7 28/03/2018 Put 14.000 3.135 3.135 0.000   0 3.135
CWNF37 28/03/2018 Call 14.500 0.280 0.280 0.000   0 0.280
CWNF47 28/03/2018 Put 14.500 3.545 3.545 0.000   0 3.545
CWNF77 28/03/2018 Call 15.000 0.220 0.220 0.000   0 0.220
CWNF87 28/03/2018 Put 15.000 3.975 3.975 0.000   0 3.975
CWNFR7 28/03/2018 Call 16.000 0.135 0.135 0.000   0 0.135
CWNFS7 28/03/2018 Put 16.000 4.885 4.885 0.000   4 4.885

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.