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 11.680 Down -0.020 11.650 11.700 11.720 11.720 11.650 1,561,017 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CWNZT9 24/01/2017 Call 0.010 11.670 11.670 0.000   760 11.670
CWNKI7 24/01/2017 Call 8.750 2.930 2.930 0.000   0 2.930
CWNKJ7 24/01/2017 Put 8.750 0.000 0.000 0.000   16 0.000
CWNJV7 24/01/2017 Call 9.000 2.680 2.680 0.000   0 2.680
CWNJW7 24/01/2017 Put 9.000 0.000 0.000 0.000   0 0.000
CWNJB7 24/01/2017 Call 9.250 2.435 2.435 0.000   0 2.435
CWNJC7 24/01/2017 Put 9.250 0.000 0.000 0.000   0 0.000
CWNFT7 24/01/2017 Call 9.500 2.185 2.185 0.000   0 2.185
CWNFU7 24/01/2017 Put 9.500 0.000 0.000 0.000   53 0.000
CWNK47 24/01/2017 Call 9.510 2.175 2.175 0.000   0 2.175
CWNK57 24/01/2017 Put 9.510 0.000 0.000 0.000   0 0.000
CWNFV7 24/01/2017 Call 9.750 1.935 1.935 0.000   0 1.935
CWNFW7 24/01/2017 Put 9.750 0.000 0.000 0.000   0 0.000
CWNK27 24/01/2017 Call 9.760 1.925 1.925 0.000   0 1.925
CWNK37 24/01/2017 Put 9.760 0.000 0.000 0.000   0 0.000
CWNFX7 24/01/2017 Call 10.000 1.685 1.685 0.000   0 1.685
CWNFY7 24/01/2017 Put 10.000 0.000 0.000 0.000   0 0.000
CWNFZ7 24/01/2017 Call 10.250 1.435 1.435 0.000   0 1.435
CWNG17 24/01/2017 Put 10.250 0.000 0.000 0.000   455 0.000
CWNG27 24/01/2017 Call 10.500 1.185 1.185 0.000   60 1.185
CWNG37 24/01/2017 Put 10.500 0.000 0.000 0.000   560 0.000
CWNG47 24/01/2017 Call 10.750 0.935 0.935 0.000   0 0.935
CWNG57 24/01/2017 Put 10.750 0.000 0.000 0.000   70 0.000
CWNPR7 24/01/2017 Call 10.760 0.925 0.925 0.000   0 0.925
CWNPS7 24/01/2017 Put 10.760 0.000 0.000 0.000   0 0.000
CWNG67 24/01/2017 Call 11.000 0.690 0.690 0.000   402 0.690
CWNG77 24/01/2017 Put 11.000 0.000 0.000 0.000   1,726 0.000
CWNPU7 24/01/2017 Call 11.010 0.680 0.680 0.000   0 0.680
CWNPT7 24/01/2017 Put 11.010 0.000 0.000 0.000   0 0.000
CWNZ59 24/01/2017 Call 11.250 0.445 0.445 0.000   431 0.445
CWNZ69 24/01/2017 Put 11.250 0.004 0.004 0.000   2,695 0.004
CWNPV7 24/01/2017 Call 11.260 0.435 0.435 0.000   0 0.435
CWNPW7 24/01/2017 Put 11.260 0.005 0.005 0.000   0 0.005
CWNZP9 24/01/2017 Call 11.500 0.225 0.225 0.000   734 0.225
CWNZQ9 24/01/2017 Put 11.500 0.040 0.040 0.030 200 1,384 0.040
CWNMJ7 24/01/2017 Call 11.510 0.215 0.215 0.000   0 0.215
CWNMI7 24/01/2017 Put 11.510 0.045 0.045 0.000   50 0.045
CWNZD9 24/01/2017 Call 11.750 0.065 0.065 0.065 150 2,798 0.065
CWNZE9 24/01/2017 Put 11.750 0.160 0.160 0.000   3,225 0.160
CWNMK7 24/01/2017 Call 11.760 0.060 0.060 0.000   30 0.060
CWNML7 24/01/2017 Put 11.760 0.165 0.165 0.000   100 0.165
CWNZ99 24/01/2017 Call 12.000 0.007 0.007 0.000   2,540 0.007
CWNZA9 24/01/2017 Put 12.000 0.355 0.355 0.000   200 0.355
CWNMN7 24/01/2017 Call 12.010 0.007 0.007 0.000   20 0.007
CWNMM7 24/01/2017 Put 12.010 0.360 0.360 0.000   0 0.360
CWNZL9 24/01/2017 Call 12.250 0.000 0.000 0.000   351 0.000
CWNZM9 24/01/2017 Put 12.250 0.585 0.585 0.000   0 0.585
CWNZJ9 24/01/2017 Call 12.500 0.000 0.000 0.000   752 0.000
CWNZK9 24/01/2017 Put 12.500 0.830 0.830 0.000   0 0.830
CWNKA7 24/01/2017 Call 12.510 0.000 0.000 0.000   0 0.000
CWNKB7 24/01/2017 Put 12.510 0.840 0.840 0.000   420 0.840
CWNYX9 24/01/2017 Call 12.750 0.000 0.000 0.000   60 0.000
CWNYZ9 24/01/2017 Put 12.750 1.075 1.075 0.000   0 1.075
CWNZB9 24/01/2017 Call 13.000 0.000 0.000 0.000   76 0.000
CWNZC9 24/01/2017 Put 13.000 1.325 1.325 0.000   0 1.325
CWNZN9 24/01/2017 Call 13.250 0.000 0.000 0.000   63 0.000
CWNZO9 24/01/2017 Put 13.250 1.575 1.575 0.000   0 1.575
CWNP57 24/01/2017 Call 13.260 0.000 0.000 0.000   0 0.000
CWNP67 24/01/2017 Put 13.260 1.585 1.585 0.000   3,004 1.585
CWNZH9 24/01/2017 Call 13.500 0.000 0.000 0.000   302 0.000
CWNZI9 24/01/2017 Put 13.500 1.825 1.825 0.000   0 1.825
CWNP87 24/01/2017 Call 13.510 0.000 0.000 0.000   0 0.000
CWNP77 24/01/2017 Put 13.510 1.835 1.835 0.000   0 1.835
CWNZ39 24/01/2017 Call 13.750 0.000 0.000 0.000   279 0.000
CWNZ49 24/01/2017 Put 13.750 2.075 2.075 0.000   0 2.075
CWNZ79 24/01/2017 Call 14.000 0.000 0.000 0.000   25 0.000
CWNZ89 24/01/2017 Put 14.000 2.325 2.325 0.000   0 2.325
CWNZR9 24/01/2017 Call 14.250 0.000 0.000 0.000   0 0.000
CWNZS9 24/01/2017 Put 14.250 2.575 2.575 0.000   0 2.575
CWNZF9 24/01/2017 Call 14.500 0.000 0.000 0.000   0 0.000
CWNZG9 24/01/2017 Put 14.500 2.825 2.825 0.000   0 2.825
CWNZ19 24/01/2017 Call 14.750 0.000 0.000 0.000   0 0.000
CWNZ29 24/01/2017 Put 14.750 3.075 3.075 0.000   0 3.075
CWNB27 24/01/2017 Call 15.000 0.000 0.000 0.000   0 0.000
CWNB37 24/01/2017 Put 15.000 3.325 3.325 0.000   0 3.325
CWNC97 24/01/2017 Call 15.500 0.000 0.000 0.000   0 0.000
CWNCF7 24/01/2017 Put 15.500 3.820 3.820 0.000   0 3.820
CWNCG7 24/01/2017 Call 16.000 0.000 0.000 0.000   0 0.000
CWNCH7 24/01/2017 Put 16.000 4.320 4.320 0.000   0 4.320
CWNCI7 24/01/2017 Call 16.500 0.000 0.000 0.000   0 0.000
CWNCJ7 24/01/2017 Put 16.500 4.820 4.820 0.000   0 4.820
CWNE87 23/02/2017 Call 0.010 11.690 11.690 0.000   100 11.690
CWNKK7 23/02/2017 Call 8.750 2.945 2.945 0.000   0 2.945
CWNKL7 23/02/2017 Put 8.750 0.000 0.000 0.000   0 0.000
CWNJX7 23/02/2017 Call 9.000 2.695 2.695 0.000   10 2.695
CWNJY7 23/02/2017 Put 9.000 0.000 0.000 0.000   0 0.000
CWNJD7 23/02/2017 Call 9.250 2.450 2.450 0.000   0 2.450
CWNJE7 23/02/2017 Put 9.250 0.000 0.000 0.000   0 0.000
CWNG87 23/02/2017 Call 9.500 2.205 2.205 0.000   0 2.205
CWNG97 23/02/2017 Put 9.500 0.001 0.001 0.000   0 0.001
CWNK87 23/02/2017 Call 9.510 2.195 2.195 0.000   0 2.195
CWNK97 23/02/2017 Put 9.510 0.002 0.002 0.000   0 0.002
CWNGK7 23/02/2017 Call 9.750 1.960 1.960 0.000   0 1.960
CWNGL7 23/02/2017 Put 9.750 0.004 0.004 0.000   0 0.004
CWNK67 23/02/2017 Call 9.760 1.950 1.950 0.000   0 1.950
CWNK77 23/02/2017 Put 9.760 0.004 0.004 0.000   100 0.004
CWNGM7 23/02/2017 Call 10.000 1.715 1.715 0.000   0 1.715
CWNGN7 23/02/2017 Put 10.000 0.009 0.009 0.000   37 0.009
CWNGO7 23/02/2017 Call 10.250 1.475 1.475 0.000   0 1.475
CWNGP7 23/02/2017 Put 10.250 0.020 0.020 0.000   160 0.020
CWNGQ7 23/02/2017 Call 10.500 1.235 1.235 0.000   0 1.235
CWNGR7 23/02/2017 Put 10.500 0.035 0.035 0.000   60 0.035
CWNGS7 23/02/2017 Call 10.750 1.005 1.005 0.000   0 1.005
CWNGT7 23/02/2017 Put 10.750 0.065 0.065 0.000   500 0.065
CWNPX7 23/02/2017 Call 10.760 0.995 0.995 0.000   0 0.995
CWNPY7 23/02/2017 Put 10.760 0.065 0.065 0.000   0 0.065
CWNGU7 23/02/2017 Call 11.000 0.790 0.790 0.000   200 0.790
CWNGV7 23/02/2017 Put 11.000 0.110 0.110 0.000   5,309 0.110
CWNQ17 23/02/2017 Call 11.010 0.780 0.780 0.000   0 0.780
CWNPZ7 23/02/2017 Put 11.010 0.110 0.110 0.000   500 0.110
CWNEK7 23/02/2017 Call 11.250 0.600 0.600 0.000   300 0.600
CWNEL7 23/02/2017 Put 11.250 0.175 0.175 0.000   155 0.175
CWNQ27 23/02/2017 Call 11.260 0.590 0.590 0.000   0 0.590
CWNQ37 23/02/2017 Put 11.260 0.175 0.175 0.000   0 0.175
CWNEG7 23/02/2017 Call 11.500 0.435 0.435 0.000   224 0.435
CWNEH7 23/02/2017 Put 11.500 0.260 0.260 0.000   153 0.260
CWNQ57 23/02/2017 Call 11.510 0.430 0.430 0.000   53 0.430
CWNQ47 23/02/2017 Put 11.510 0.265 0.265 0.000   0 0.265
CWNE97 23/02/2017 Call 11.750 0.305 0.305 0.315 220 2,100 0.305
CWNEF7 23/02/2017 Put 11.750 0.380 0.380 0.000   0 0.380
CWNDL7 23/02/2017 Call 12.000 0.200 0.200 0.000   1,017 0.200
CWNDM7 23/02/2017 Put 12.000 0.525 0.525 0.000   205 0.525
CWNE27 23/02/2017 Call 12.250 0.130 0.130 0.000   372 0.130
CWNE37 23/02/2017 Put 12.250 0.700 0.700 0.000   0 0.700
CWNDV7 23/02/2017 Call 12.500 0.080 0.080 0.000   158 0.080
CWNDW7 23/02/2017 Put 12.500 0.900 0.900 0.000   0 0.900
CWND57 23/02/2017 Call 12.750 0.045 0.045 0.000   243 0.045
CWND67 23/02/2017 Put 12.750 1.115 1.115 0.000   100 1.115
CWNDN7 23/02/2017 Call 13.000 0.025 0.025 0.000   0 0.025
CWNDO7 23/02/2017 Put 13.000 1.345 1.345 0.000   0 1.345
CWNDX7 23/02/2017 Call 13.250 0.015 0.015 0.000   50 0.015
CWNDY7 23/02/2017 Put 13.250 1.585 1.585 0.000   0 1.585
CWNP97 23/02/2017 Call 13.260 0.015 0.015 0.000   0 0.015
CWNPK7 23/02/2017 Put 13.260 1.585 1.585 0.000   0 1.585
CWNDT7 23/02/2017 Call 13.500 0.008 0.008 0.000   50 0.008
CWNDU7 23/02/2017 Put 13.500 1.830 1.830 0.000   0 1.830
CWNPM7 23/02/2017 Call 13.510 0.008 0.008 0.000   0 0.008
CWNPL7 23/02/2017 Put 13.510 1.825 1.825 0.000   0 1.825
CWND97 23/02/2017 Call 13.750 0.004 0.004 0.000   0 0.004
CWNDK7 23/02/2017 Put 13.750 2.075 2.075 0.000   0 2.075
CWNDP7 23/02/2017 Call 14.000 0.002 0.002 0.000   0 0.002
CWNDQ7 23/02/2017 Put 14.000 2.325 2.325 0.000   0 2.325
CWNDZ7 23/02/2017 Call 14.250 0.001 0.001 0.000   0 0.001
CWNE17 23/02/2017 Put 14.250 2.575 2.575 0.000   0 2.575
CWNDR7 23/02/2017 Call 14.500 0.000 0.000 0.000   54 0.000
CWNDS7 23/02/2017 Put 14.500 2.825 2.825 0.000   0 2.825
CWND77 23/02/2017 Call 14.750 0.000 0.000 0.000   0 0.000
CWND87 23/02/2017 Put 14.750 3.075 3.075 0.000   0 3.075
CWNE47 23/02/2017 Call 15.000 0.000 0.000 0.000   0 0.000
CWNE57 23/02/2017 Put 15.000 3.320 3.320 0.000   0 3.320
CWND37 23/02/2017 Call 15.500 0.000 0.000 0.000   0 0.000
CWND47 23/02/2017 Put 15.500 3.820 3.820 0.000   0 3.820
CWNE67 23/02/2017 Call 16.000 0.000 0.000 0.000   0 0.000
CWNE77 23/02/2017 Put 16.000 4.320 4.320 0.000   0 4.320
CWNG89 30/03/2017 Call 0.010 11.385 11.385 0.000   0 11.385
CWNG49 30/03/2017 Call 8.000 3.705 3.705 0.000   0 3.705
CWNG59 30/03/2017 Put 8.000 0.002 0.002 0.000   0 0.002
CWNFP9 30/03/2017 Call 8.500 3.205 3.205 0.000   0 3.205
CWNFQ9 30/03/2017 Put 8.500 0.008 0.008 0.000   40 0.008
CWNKM7 30/03/2017 Call 8.750 2.960 2.960 0.000   0 2.960
CWNKN7 30/03/2017 Put 8.750 0.015 0.015 0.000   62 0.015
CWNFZ9 30/03/2017 Call 9.000 2.710 2.710 0.000   0 2.710
CWNG19 30/03/2017 Put 9.000 0.020 0.020 0.000   0 0.020
CWNJF7 30/03/2017 Call 9.250 2.465 2.465 0.000   0 2.465
CWNJG7 30/03/2017 Put 9.250 0.035 0.035 0.000   0 0.035
CWNFR9 30/03/2017 Call 9.500 2.225 2.225 0.000   0 2.225
CWNFS9 30/03/2017 Put 9.500 0.050 0.050 0.000   0 0.050
CWNTD9 30/03/2017 Call 9.750 1.985 1.985 0.000   0 1.985
CWNTE9 30/03/2017 Put 9.750 0.070 0.070 0.000   0 0.070
CWNG29 30/03/2017 Call 10.000 1.750 1.750 0.000   0 1.750
CWNG39 30/03/2017 Put 10.000 0.095 0.095 0.000   700 0.095
CWNS99 30/03/2017 Call 10.250 1.520 1.520 0.000   0 1.520
CWNSA9 30/03/2017 Put 10.250 0.130 0.130 0.000   339 0.130
CWNFX9 30/03/2017 Call 10.500 1.295 1.295 0.000   0 1.295
CWNFY9 30/03/2017 Put 10.500 0.175 0.175 0.000   240 0.175
CWNS19 30/03/2017 Call 10.750 1.085 1.085 0.000   0 1.085
CWNS29 30/03/2017 Put 10.750 0.235 0.235 0.000   10 0.235
CWNFV9 30/03/2017 Call 11.000 0.890 0.890 0.000   185 0.890
CWNFW9 30/03/2017 Put 11.000 0.310 0.310 0.000   489 0.310
CWNSD9 30/03/2017 Call 11.250 0.710 0.710 0.000   0 0.710
CWNSE9 30/03/2017 Put 11.250 0.405 0.405 0.000   200 0.405
CWNG69 30/03/2017 Call 11.500 0.550 0.550 0.000   565 0.550
CWNG79 30/03/2017 Put 11.500 0.525 0.525 0.000   230 0.525
CWNS79 30/03/2017 Call 11.750 0.420 0.420 0.000   530 0.420
CWNS89 30/03/2017 Put 11.750 0.665 0.665 0.650 150 150 0.665
CWNFT9 30/03/2017 Call 12.000 0.310 0.310 0.000   185 0.310
CWNFU9 30/03/2017 Put 12.000 0.825 0.825 0.000   745 0.825
CWNRL7 30/03/2017 Call 12.010 0.230 0.230 0.000   0 0.230
CWNRM7 30/03/2017 Put 12.010 0.830 0.830 0.000   0 0.830
CWNSB9 30/03/2017 Call 12.250 0.225 0.225 0.000   268 0.225
CWNSC9 30/03/2017 Put 12.250 1.010 1.010 0.000   50 1.010
CWNRO7 30/03/2017 Call 12.260 0.165 0.165 0.000   90 0.165
CWNRN7 30/03/2017 Put 12.260 1.010 1.010 0.000   0 1.010
CWNGX9 30/03/2017 Call 12.500 0.160 0.160 0.000   223 0.160
CWNGY9 30/03/2017 Put 12.500 1.205 1.205 0.000   361 1.205
CWNRP7 30/03/2017 Call 12.510 0.115 0.115 0.000   0 0.115
CWNRQ7 30/03/2017 Put 12.510 1.210 1.210 0.000   0 1.210
CWNS39 30/03/2017 Call 12.750 0.110 0.110 0.000   8 0.110
CWNS49 30/03/2017 Put 12.750 1.420 1.420 0.000   0 1.420
CWNM87 30/03/2017 Call 12.760 0.080 0.080 0.000   45 0.080
CWNM97 30/03/2017 Put 12.760 1.425 1.425 0.000   0 1.425
CWNGZ9 30/03/2017 Call 13.000 0.075 0.075 0.000   20 0.075
CWNI19 30/03/2017 Put 13.000 1.645 1.645 0.000   0 1.645
CWNPN7 30/03/2017 Call 13.010 0.055 0.055 0.000   0 0.055
CWNPO7 30/03/2017 Put 13.010 1.650 1.650 0.000   0 1.650
CWNSF9 30/03/2017 Call 13.250 0.050 0.050 0.000   30 0.050
CWNSG9 30/03/2017 Put 13.250 1.880 1.880 0.000   0 1.880
CWNPQ7 30/03/2017 Call 13.260 0.035 0.035 0.000   0 0.035
CWNPP7 30/03/2017 Put 13.260 1.885 1.885 0.000   0 1.885
CWNI49 30/03/2017 Call 13.500 0.030 0.030 0.000   47 0.030
CWNI59 30/03/2017 Put 13.500 2.120 2.120 0.000   150 2.120
CWNW59 30/03/2017 Call 13.510 0.025 0.025 0.000   100 0.025
CWNW49 30/03/2017 Put 13.510 2.125 2.125 0.000   270 2.125
CWNS59 30/03/2017 Call 13.750 0.020 0.020 0.000   0 0.020
CWNS69 30/03/2017 Put 13.750 2.360 2.360 0.000   0 2.360
CWNIP9 30/03/2017 Call 14.000 0.015 0.015 0.000   71 0.015
CWNIQ9 30/03/2017 Put 14.000 2.610 2.610 0.000   153 2.610
CWNW69 30/03/2017 Call 14.010 0.010 0.010 0.000   20 0.010
CWNW79 30/03/2017 Put 14.010 2.610 2.610 0.000   50 2.610
CWNTB9 30/03/2017 Call 14.250 0.008 0.008 0.000   118 0.008
CWNTC9 30/03/2017 Put 14.250 2.855 2.855 0.000   150 2.855
CWNW99 30/03/2017 Call 14.260 0.006 0.006 0.000   30 0.006
CWNW89 30/03/2017 Put 14.260 2.860 2.860 0.000   0 2.860
CWNMV9 30/03/2017 Call 14.500 0.005 0.005 0.000   0 0.005
CWNMW9 30/03/2017 Put 14.500 3.100 3.100 0.000   50 3.100
CWNXB9 30/03/2017 Call 14.750 0.003 0.003 0.000   0 0.003
CWNXC9 30/03/2017 Put 14.750 3.350 3.350 0.000   0 3.350
CWNB47 30/03/2017 Call 15.000 0.002 0.002 0.000   109 0.002
CWNB57 30/03/2017 Put 15.000 3.600 3.600 0.000   0 3.600
CWNCK7 30/03/2017 Call 15.500 0.001 0.001 0.000   74 0.001
CWNCL7 30/03/2017 Put 15.500 4.095 4.095 0.000   0 4.095
CWNCM7 30/03/2017 Call 16.000 0.000 0.000 0.000   93 0.000
CWNCN7 30/03/2017 Put 16.000 4.595 4.595 0.000   0 4.595
CWNCO7 30/03/2017 Call 16.500 0.000 0.000 0.000   0 0.000
CWNCP7 30/03/2017 Put 16.500 5.090 5.090 0.000   0 5.090
CWNLR7 27/04/2017 Call 0.010 11.405 11.405 0.000   0 11.405
CWNKW7 27/04/2017 Call 8.750 2.960 2.960 0.000   0 2.960
CWNKX7 27/04/2017 Put 8.750 0.025 0.025 0.000   0 0.025
CWNKY7 27/04/2017 Call 9.000 2.710 2.710 0.000   0 2.710
CWNKZ7 27/04/2017 Put 9.000 0.040 0.040 0.000   0 0.040
CWNL17 27/04/2017 Call 9.250 2.465 2.465 0.000   0 2.465
CWNL27 27/04/2017 Put 9.250 0.060 0.060 0.000   0 0.060
CWNL37 27/04/2017 Call 9.500 2.225 2.225 0.000   0 2.225
CWNL47 27/04/2017 Put 9.500 0.075 0.075 0.000   0 0.075
CWNL57 27/04/2017 Call 9.750 1.985 1.985 0.000   0 1.985
CWNL67 27/04/2017 Put 9.750 0.100 0.100 0.000   0 0.100
CWNL77 27/04/2017 Call 10.000 1.750 1.750 0.000   0 1.750
CWNL87 27/04/2017 Put 10.000 0.130 0.130 0.000   0 0.130
CWNL97 27/04/2017 Call 10.250 1.520 1.520 0.000   0 1.520
CWNLA7 27/04/2017 Put 10.250 0.170 0.170 0.000   0 0.170
CWNLB7 27/04/2017 Call 10.500 1.300 1.300 0.000   0 1.300
CWNLC7 27/04/2017 Put 10.500 0.225 0.225 0.000   50 0.225
CWNLD7 27/04/2017 Call 10.750 1.090 1.090 0.000   0 1.090
CWNLE7 27/04/2017 Put 10.750 0.290 0.290 0.000   100 0.290
CWNLF7 27/04/2017 Call 11.000 0.900 0.900 0.000   0 0.900
CWNLG7 27/04/2017 Put 11.000 0.375 0.375 0.000   0 0.375
CWNLH7 27/04/2017 Call 11.250 0.730 0.730 0.000   0 0.730
CWNLI7 27/04/2017 Put 11.250 0.475 0.475 0.000   0 0.475
CWNLJ7 27/04/2017 Call 11.500 0.580 0.580 0.000   0 0.580
CWNLK7 27/04/2017 Put 11.500 0.595 0.595 0.000   0 0.595
CWNLL7 27/04/2017 Call 11.750 0.455 0.455 0.000   129 0.455
CWNLM7 27/04/2017 Put 11.750 0.735 0.735 0.000   9 0.735
CWNLN7 27/04/2017 Call 12.000 0.345 0.345 0.000   80 0.345
CWNLO7 27/04/2017 Put 12.000 0.890 0.890 0.000   0 0.890
CWNLP7 27/04/2017 Call 12.250 0.260 0.260 0.000   73 0.260
CWNLQ7 27/04/2017 Put 12.250 1.065 1.065 0.000   0 1.065
CWNM47 27/04/2017 Call 12.500 0.195 0.195 0.000   226 0.195
CWNM57 27/04/2017 Put 12.500 1.250 1.250 0.000   0 1.250
CWNM67 27/04/2017 Call 12.750 0.145 0.145 0.000   100 0.145
CWNM77 27/04/2017 Put 12.750 1.455 1.455 0.000   0 1.455
CWNMA7 27/04/2017 Call 13.000 0.105 0.105 0.000   113 0.105
CWNMB7 27/04/2017 Put 13.000 1.670 1.670 0.000   0 1.670
CWNMC7 27/04/2017 Call 13.250 0.075 0.075 0.000   80 0.075
CWNMD7 27/04/2017 Put 13.250 1.895 1.895 0.000   0 1.895
CWNMO7 27/04/2017 Call 13.500 0.055 0.055 0.000   0 0.055
CWNMP7 27/04/2017 Put 13.500 2.130 2.130 0.000   0 2.130
CWNMQ7 27/04/2017 Call 13.750 0.040 0.040 0.000   0 0.040
CWNMR7 27/04/2017 Put 13.750 2.365 2.365 0.000   0 2.365
CWNNX7 25/05/2017 Call 0.010 11.420 11.420 0.000   0 11.420
CWNP37 25/05/2017 Call 9.500 2.235 2.235 0.000   0 2.235
CWNP47 25/05/2017 Put 9.500 0.115 0.115 0.000   0 0.115
CWNP17 25/05/2017 Call 9.750 2.000 2.000 0.000   0 2.000
CWNP27 25/05/2017 Put 9.750 0.150 0.150 0.000   0 0.150
CWNNY7 25/05/2017 Call 10.000 1.770 1.770 0.000   0 1.770
CWNNZ7 25/05/2017 Put 10.000 0.185 0.185 0.000   0 0.185
CWNMS7 25/05/2017 Call 10.250 1.550 1.550 0.000   0 1.550
CWNMT7 25/05/2017 Put 10.250 0.235 0.235 0.000   0 0.235
CWNMU7 25/05/2017 Call 10.500 1.340 1.340 0.000   0 1.340
CWNMV7 25/05/2017 Put 10.500 0.295 0.295 0.000   0 0.295
CWNMW7 25/05/2017 Call 10.750 1.140 1.140 0.000   0 1.140
CWNMX7 25/05/2017 Put 10.750 0.365 0.365 0.000   0 0.365
CWNMY7 25/05/2017 Call 11.000 0.960 0.960 0.000   0 0.960
CWNMZ7 25/05/2017 Put 11.000 0.450 0.450 0.000   0 0.450
CWNN17 25/05/2017 Call 11.250 0.795 0.795 0.000   0 0.795
CWNN27 25/05/2017 Put 11.250 0.555 0.555 0.000   0 0.555
CWNN37 25/05/2017 Call 11.500 0.650 0.650 0.000   0 0.650
CWNN47 25/05/2017 Put 11.500 0.675 0.675 0.000   0 0.675
CWNN57 25/05/2017 Call 11.750 0.520 0.520 0.000   0 0.520
CWNN67 25/05/2017 Put 11.750 0.805 0.805 0.000   9 0.805
CWNN77 25/05/2017 Call 12.000 0.410 0.410 0.000   0 0.410
CWNN87 25/05/2017 Put 12.000 0.955 0.955 0.000   0 0.955
CWNN97 25/05/2017 Call 12.250 0.320 0.320 0.000   0 0.320
CWNNK7 25/05/2017 Put 12.250 1.120 1.120 0.000   0 1.120
CWNNL7 25/05/2017 Call 12.500 0.250 0.250 0.000   0 0.250
CWNNM7 25/05/2017 Put 12.500 1.305 1.305 0.000   0 1.305
CWNNN7 25/05/2017 Call 12.750 0.190 0.190 0.000   0 0.190
CWNNO7 25/05/2017 Put 12.750 1.500 1.500 0.000   0 1.500
CWNNP7 25/05/2017 Call 13.000 0.145 0.145 0.000   0 0.145
CWNNQ7 25/05/2017 Put 13.000 1.710 1.710 0.000   0 1.710
CWNNR7 25/05/2017 Call 13.250 0.110 0.110 0.000   0 0.110
CWNNS7 25/05/2017 Put 13.250 1.925 1.925 0.000   0 1.925
CWNNT7 25/05/2017 Call 13.500 0.085 0.085 0.000   0 0.085
CWNNU7 25/05/2017 Put 13.500 2.155 2.155 0.000   0 2.155
CWNNV7 25/05/2017 Call 13.750 0.065 0.065 0.000   0 0.065
CWNNW7 25/05/2017 Put 13.750 2.385 2.385 0.000   0 2.385
CWNMM9 29/06/2017 Call 0.010 11.445 11.445 0.000   0 11.445
CWNKO7 29/06/2017 Call 8.750 2.960 2.960 0.000   0 2.960
CWNKP7 29/06/2017 Put 8.750 0.085 0.085 0.000   0 0.085
CWNQB9 29/06/2017 Call 9.000 2.715 2.715 0.000   0 2.715
CWNQC9 29/06/2017 Put 9.000 0.100 0.100 0.000   0 0.100
CWNJH7 29/06/2017 Call 9.250 2.475 2.475 0.000   0 2.475
CWNJI7 29/06/2017 Put 9.250 0.125 0.125 0.000   0 0.125
CWNMC9 29/06/2017 Call 9.500 2.240 2.240 0.000   0 2.240
CWNMD9 29/06/2017 Put 9.500 0.155 0.155 0.000   20 0.155
CWNGW7 29/06/2017 Call 9.750 2.010 2.010 0.000   0 2.010
CWNGX7 29/06/2017 Put 9.750 0.190 0.190 0.000   0 0.190
CWNMG9 29/06/2017 Call 10.000 1.790 1.790 0.000   0 1.790
CWNMH9 29/06/2017 Put 10.000 0.240 0.240 0.000   100 0.240
CWNYL9 29/06/2017 Call 10.250 1.580 1.580 0.000   0 1.580
CWNYM9 29/06/2017 Put 10.250 0.290 0.290 0.000   0 0.290
CWNQ67 29/06/2017 Call 10.260 1.470 1.470 0.000   0 1.470
CWNQ77 29/06/2017 Put 10.260 0.290 0.290 0.000   0 0.290
CWNM69 29/06/2017 Call 10.500 1.380 1.380 0.000   0 1.380
CWNM79 29/06/2017 Put 10.500 0.360 0.360 0.000   200 0.360
CWNQ97 29/06/2017 Call 10.510 1.290 1.290 0.000   0 1.290
CWNQ87 29/06/2017 Put 10.510 0.360 0.360 0.000   20 0.360
CWNYJ9 29/06/2017 Call 10.750 1.195 1.195 0.000   0 1.195
CWNYK9 29/06/2017 Put 10.750 0.435 0.435 0.000   0 0.435
CWNQA7 29/06/2017 Call 10.760 1.125 1.125 0.000   0 1.125
CWNQB7 29/06/2017 Put 10.760 0.435 0.435 0.000   0 0.435
CWNMK9 29/06/2017 Call 11.000 1.020 1.020 0.000   0 1.020
CWNML9 29/06/2017 Put 11.000 0.525 0.525 0.000   30 0.525
CWNXM9 29/06/2017 Call 11.250 0.865 0.865 0.000   0 0.865
CWNXN9 29/06/2017 Put 11.250 0.635 0.635 0.000   0 0.635
CWNMA9 29/06/2017 Call 11.500 0.730 0.730 0.000   0 0.730
CWNMB9 29/06/2017 Put 11.500 0.750 0.750 0.000   20 0.750
CWNXW9 29/06/2017 Call 11.750 0.605 0.605 0.000   0 0.605
CWNXY9 29/06/2017 Put 11.750 0.885 0.885 0.000   0 0.885
CWNMI9 29/06/2017 Call 12.000 0.500 0.500 0.000   520 0.500
CWNMJ9 29/06/2017 Put 12.000 1.035 1.035 0.000   1,000 1.035
CWNXO9 29/06/2017 Call 12.250 0.405 0.405 0.000   25 0.405
CWNXP9 29/06/2017 Put 12.250 1.195 1.195 0.000   55 1.195
CWNM89 29/06/2017 Call 12.500 0.325 0.325 0.000   71 0.325
CWNM99 29/06/2017 Put 12.500 1.370 1.370 0.000   0 1.370
CWNXU9 29/06/2017 Call 12.750 0.260 0.260 0.000   123 0.260
CWNXV9 29/06/2017 Put 12.750 1.560 1.560 0.000   0 1.560
CWNME9 29/06/2017 Call 13.000 0.210 0.210 0.000   16 0.210
CWNMF9 29/06/2017 Put 13.000 1.760 1.760 0.000   0 1.760
CWNXQ9 29/06/2017 Call 13.250 0.160 0.160 0.000   100 0.160
CWNXR9 29/06/2017 Put 13.250 1.970 1.970 0.000   0 1.970
CWNM49 29/06/2017 Call 13.500 0.125 0.125 0.000   100 0.125
CWNM59 29/06/2017 Put 13.500 2.190 2.190 0.000   0 2.190
CWNXK9 29/06/2017 Call 13.750 0.100 0.100 0.000   0 0.100
CWNXL9 29/06/2017 Put 13.750 2.420 2.420 0.000   0 2.420
CWNMR9 29/06/2017 Call 14.000 0.075 0.075 0.000   45 0.075
CWNMS9 29/06/2017 Put 14.000 2.650 2.650 0.000   0 2.650
CWNXS9 29/06/2017 Call 14.250 0.060 0.060 0.000   55 0.060
CWNXT9 29/06/2017 Put 14.250 2.885 2.885 0.000   0 2.885
CWNMX9 29/06/2017 Call 14.500 0.045 0.045 0.000   20 0.045
CWNMY9 29/06/2017 Put 14.500 3.120 3.120 0.000   0 3.120
CWNYV9 29/06/2017 Call 14.750 0.035 0.035 0.000   0 0.035
CWNYW9 29/06/2017 Put 14.750 3.360 3.360 0.000   0 3.360
CWNWQ9 29/06/2017 Call 15.000 0.025 0.025 0.000   92 0.025
CWNWR9 29/06/2017 Put 15.000 3.605 3.605 0.000   0 3.605
CWNCQ7 29/06/2017 Call 15.500 0.015 0.015 0.000   81 0.015
CWNCR7 29/06/2017 Put 15.500 4.095 4.095 0.000   0 4.095
CWNCS7 29/06/2017 Call 16.000 0.008 0.008 0.000   0 0.008
CWNCT7 29/06/2017 Put 16.000 4.590 4.590 0.000   0 4.590
CWNCU7 29/06/2017 Call 16.500 0.004 0.004 0.000   21 0.004
CWNCV7 29/06/2017 Put 16.500 5.090 5.090 0.000   0 5.090
CWNSZ9 28/09/2017 Call 0.010 11.150 11.150 0.000   0 11.150
CWNKQ7 28/09/2017 Call 8.750 2.970 2.970 0.000   0 2.970
CWNKR7 28/09/2017 Put 8.750 0.200 0.200 0.000   0 0.200
CWNJZ7 28/09/2017 Call 9.000 2.740 2.740 0.000   0 2.740
CWNK17 28/09/2017 Put 9.000 0.240 0.240 0.000   0 0.240
CWNJJ7 28/09/2017 Call 9.250 2.510 2.510 0.000   0 2.510
CWNJK7 28/09/2017 Put 9.250 0.280 0.280 0.000   100 0.280
CWNTF9 28/09/2017 Call 9.500 2.290 2.290 0.000   0 2.290
CWNTG9 28/09/2017 Put 9.500 0.330 0.330 0.000   0 0.330
CWNRH7 28/09/2017 Call 9.510 1.960 1.960 0.000   0 1.960
CWNRI7 28/09/2017 Put 9.510 0.330 0.330 0.000   60 0.330
CWNGY7 28/09/2017 Call 9.750 2.075 2.075 0.000   0 2.075
CWNGZ7 28/09/2017 Put 9.750 0.385 0.385 0.000   100 0.385
CWNSH9 28/09/2017 Call 10.000 1.870 1.870 0.000   0 1.870
CWNSI9 28/09/2017 Put 10.000 0.450 0.450 0.000   0 0.450
CWNI17 28/09/2017 Call 10.250 1.675 1.675 0.000   0 1.675
CWNI27 28/09/2017 Put 10.250 0.525 0.525 0.000   0 0.525
CWNSP9 28/09/2017 Call 10.500 1.490 1.490 0.000   0 1.490
CWNSQ9 28/09/2017 Put 10.500 0.610 0.610 0.000   22 0.610
CWNI37 28/09/2017 Call 10.750 1.315 1.315 0.000   0 1.315
CWNI47 28/09/2017 Put 10.750 0.705 0.705 0.000   94 0.705
CWNSX9 28/09/2017 Call 11.000 1.155 1.155 0.000   0 1.155
CWNSY9 28/09/2017 Put 11.000 0.805 0.805 1.505 52 526 0.805
CWNLS7 28/09/2017 Call 11.010 0.975 0.975 0.000   0 0.975
CWNLT7 28/09/2017 Put 11.010 0.810 0.810 0.000   0 0.810
CWNEU7 28/09/2017 Call 11.250 1.005 1.005 0.000   0 1.005
CWNEV7 28/09/2017 Put 11.250 0.920 0.920 0.000   0 0.920
CWNSN9 28/09/2017 Call 11.500 0.870 0.870 0.000   0 0.870
CWNSO9 28/09/2017 Put 11.500 1.045 1.045 0.000   0 1.045
CWNLU7 28/09/2017 Call 11.510 0.725 0.725 0.000   0 0.725
CWNLW7 28/09/2017 Put 11.510 1.045 1.045 0.000   620 1.045
CWNEM7 28/09/2017 Call 11.750 0.750 0.750 0.000   0 0.750
CWNEN7 28/09/2017 Put 11.750 1.180 1.180 0.000   0 1.180
CWNST9 28/09/2017 Call 12.000 0.640 0.640 0.000   0 0.640
CWNSU9 28/09/2017 Put 12.000 1.330 1.330 0.000   60 1.330
CWNLX7 28/09/2017 Call 12.010 0.530 0.530 0.000   0 0.530
CWNLY7 28/09/2017 Put 12.010 1.330 1.330 0.000   561 1.330
CWNEW7 28/09/2017 Call 12.250 0.545 0.545 0.000   25 0.545
CWNEX7 28/09/2017 Put 12.250 1.485 1.485 0.000   0 1.485
CWNSL9 28/09/2017 Call 12.500 0.460 0.460 0.000   40 0.460
CWNSM9 28/09/2017 Put 12.500 1.660 1.660 0.000   0 1.660
CWNEQ7 28/09/2017 Call 12.750 0.395 0.395 0.000   0 0.395
CWNER7 28/09/2017 Put 12.750 1.840 1.840 0.000   0 1.840
CWNSR9 28/09/2017 Call 13.000 0.335 0.335 0.000   169 0.335
CWNSS9 28/09/2017 Put 13.000 2.040 2.040 0.000   0 2.040
CWNEY7 28/09/2017 Call 13.250 0.280 0.280 0.305 57 115 0.280
CWNEZ7 28/09/2017 Put 13.250 2.245 2.245 0.000   0 2.245
CWNSJ9 28/09/2017 Call 13.500 0.235 0.235 0.255 101 478 0.235
CWNSK9 28/09/2017 Put 13.500 2.455 2.455 0.000   0 2.455
CWNEO7 28/09/2017 Call 13.750 0.200 0.200 0.000   0 0.200
CWNEP7 28/09/2017 Put 13.750 2.670 2.670 0.000   0 2.670
CWNLZ7 28/09/2017 Call 13.760 0.160 0.160 0.000   0 0.160
CWNM17 28/09/2017 Put 13.760 2.675 2.675 0.000   0 2.675
CWNSV9 28/09/2017 Call 14.000 0.165 0.165 0.000   190 0.165
CWNSW9 28/09/2017 Put 14.000 2.890 2.890 0.000   0 2.890
CWNM27 28/09/2017 Call 14.010 0.135 0.135 0.000   45 0.135
CWNM37 28/09/2017 Put 14.010 2.895 2.895 0.000   60 2.895
CWNES7 28/09/2017 Call 14.250 0.135 0.135 0.000   0 0.135
CWNET7 28/09/2017 Put 14.250 3.115 3.115 0.000   0 3.115
CWNT19 28/09/2017 Call 14.500 0.115 0.115 0.000   45 0.115
CWNT29 28/09/2017 Put 14.500 3.340 3.340 0.000   0 3.340
CWNF17 28/09/2017 Call 14.750 0.095 0.095 0.000   0 0.095
CWNF27 28/09/2017 Put 14.750 3.575 3.575 0.000   0 3.575
CWNWS9 28/09/2017 Call 15.000 0.080 0.080 0.000   0 0.080
CWNWT9 28/09/2017 Put 15.000 3.810 3.810 0.000   0 3.810
CWNB67 28/09/2017 Call 16.000 0.035 0.035 0.000   50 0.035
CWNB77 28/09/2017 Put 16.000 4.775 4.775 0.000   0 4.775
CWNCW7 28/09/2017 Call 17.000 0.015 0.015 0.000   0 0.015
CWNCX7 28/09/2017 Put 17.000 5.755 5.755 0.000   0 5.755
CWNYI9 21/12/2017 Call 0.010 11.190 11.190 0.000   0 11.190
CWNKS7 21/12/2017 Call 8.500 3.220 3.220 0.000   0 3.220
CWNKT7 21/12/2017 Put 8.500 0.230 0.230 0.000   0 0.230
CWNI57 21/12/2017 Call 9.000 2.750 2.750 0.000   0 2.750
CWNI67 21/12/2017 Put 9.000 0.310 0.310 0.000   0 0.310
CWNI77 21/12/2017 Call 9.500 2.310 2.310 0.000   0 2.310
CWNI87 21/12/2017 Put 9.500 0.415 0.415 0.000   0 0.415
CWNQM7 21/12/2017 Call 9.750 2.105 2.105 0.000   0 2.105
CWNQN7 21/12/2017 Put 9.750 0.480 0.480 0.000   0 0.480
CWNYN9 21/12/2017 Call 10.000 1.910 1.910 0.000   0 1.910
CWNYO9 21/12/2017 Put 10.000 0.550 0.550 0.000   0 0.550
CWNQQ7 21/12/2017 Call 10.250 1.725 1.725 0.000   0 1.725
CWNQR7 21/12/2017 Put 10.250 0.630 0.630 0.000   0 0.630
CWNY49 21/12/2017 Call 10.500 1.550 1.550 0.000   0 1.550
CWNY59 21/12/2017 Put 10.500 0.715 0.715 0.000   0 0.715
CWNQK7 21/12/2017 Call 10.750 1.390 1.390 0.000   0 1.390
CWNQL7 21/12/2017 Put 10.750 0.820 0.820 0.000   0 0.820
CWNYC9 21/12/2017 Call 11.000 1.235 1.235 0.000   0 1.235
CWNYD9 21/12/2017 Put 11.000 0.920 0.920 0.000   100 0.920
CWNQG7 21/12/2017 Call 11.250 1.095 1.095 0.000   0 1.095
CWNQH7 21/12/2017 Put 11.250 1.045 1.045 0.000   0 1.045
CWNY69 21/12/2017 Call 11.500 0.965 0.965 0.000   0 0.965
CWNY79 21/12/2017 Put 11.500 1.170 1.170 0.000   0 1.170
CWNQI7 21/12/2017 Call 11.750 0.850 0.850 0.000   55 0.850
CWNQJ7 21/12/2017 Put 11.750 1.310 1.310 0.000   0 1.310
CWNYG9 21/12/2017 Call 12.000 0.745 0.745 0.000   0 0.745
CWNYH9 21/12/2017 Put 12.000 1.455 1.455 0.000   0 1.455
CWNQE7 21/12/2017 Call 12.250 0.650 0.650 0.000   0 0.650
CWNQF7 21/12/2017 Put 12.250 1.615 1.615 0.000   0 1.615
CWNY89 21/12/2017 Call 12.500 0.565 0.565 0.000   20 0.565
CWNY99 21/12/2017 Put 12.500 1.780 1.780 0.000   0 1.780
CWNQO7 21/12/2017 Call 12.750 0.490 0.490 0.000   0 0.490
CWNQP7 21/12/2017 Put 12.750 1.955 1.955 0.000   0 1.955
CWNYA9 21/12/2017 Call 13.000 0.420 0.420 0.000   0 0.420
CWNYB9 21/12/2017 Put 13.000 2.140 2.140 0.000   0 2.140
CWNQC7 21/12/2017 Call 13.250 0.360 0.360 0.000   0 0.360
CWNQD7 21/12/2017 Put 13.250 2.330 2.330 0.000   0 2.330
CWNY29 21/12/2017 Call 13.500 0.310 0.310 0.000   0 0.310
CWNY39 21/12/2017 Put 13.500 2.530 2.530 0.000   0 2.530
CWNYE9 21/12/2017 Call 14.000 0.230 0.230 0.000   0 0.230
CWNYF9 21/12/2017 Put 14.000 2.945 2.945 0.000   0 2.945
CWNXZ9 21/12/2017 Call 14.500 0.170 0.170 0.000   0 0.170
CWNY19 21/12/2017 Put 14.500 3.380 3.380 0.000   0 3.380
CWNYT9 21/12/2017 Call 15.000 0.125 0.125 0.000   0 0.125
CWNYU9 21/12/2017 Put 15.000 3.830 3.830 0.000   0 3.830
CWNB87 21/12/2017 Call 16.000 0.070 0.070 0.000   0 0.070
CWNB97 21/12/2017 Put 16.000 4.785 4.785 0.000   0 4.785
CWNCY7 21/12/2017 Call 17.000 0.035 0.035 0.000   0 0.035
CWNCZ7 21/12/2017 Put 17.000 5.765 5.765 0.000   2 5.765
CWNFQ7 28/03/2018 Call 0.010 10.895 10.895 0.000   0 10.895
CWNKU7 28/03/2018 Call 8.500 3.230 3.230 0.000   0 3.230
CWNKV7 28/03/2018 Put 8.500 0.330 0.330 0.000   0 0.330
CWNI97 28/03/2018 Call 9.000 2.770 2.770 0.000   0 2.770
CWNIF7 28/03/2018 Put 9.000 0.430 0.430 0.000   0 0.430
CWNIG7 28/03/2018 Call 9.500 2.345 2.345 0.000   0 2.345
CWNIH7 28/03/2018 Put 9.500 0.560 0.560 0.000   0 0.560
CWNII7 28/03/2018 Call 10.000 1.960 1.960 0.000   0 1.960
CWNIJ7 28/03/2018 Put 10.000 0.715 0.715 0.000   0 0.715
CWNIK7 28/03/2018 Call 10.500 1.620 1.620 0.000   0 1.620
CWNIL7 28/03/2018 Put 10.500 0.905 0.905 0.000   100 0.905
CWNF97 28/03/2018 Call 11.000 1.320 1.320 0.000   0 1.320
CWNFF7 28/03/2018 Put 11.000 1.120 1.120 0.000   225 1.120
CWNFO7 28/03/2018 Call 11.500 1.060 1.060 0.000   0 1.060
CWNFP7 28/03/2018 Put 11.500 1.375 1.375 0.000   45 1.375
CWNFI7 28/03/2018 Call 12.000 0.845 0.845 0.000   0 0.845
CWNFJ7 28/03/2018 Put 12.000 1.665 1.665 0.000   0 1.665
CWNFM7 28/03/2018 Call 12.500 0.665 0.665 0.000   0 0.665
CWNFN7 28/03/2018 Put 12.500 1.990 1.990 0.000   0 1.990
CWNF57 28/03/2018 Call 13.000 0.515 0.515 0.000   0 0.515
CWNF67 28/03/2018 Put 13.000 2.340 2.340 0.000   0 2.340
CWNFK7 28/03/2018 Call 13.500 0.400 0.400 0.000   0 0.400
CWNFL7 28/03/2018 Put 13.500 2.725 2.725 0.000   0 2.725
CWNFG7 28/03/2018 Call 14.000 0.305 0.305 0.000   0 0.305
CWNFH7 28/03/2018 Put 14.000 3.130 3.130 0.000   0 3.130
CWNF37 28/03/2018 Call 14.500 0.235 0.235 0.000   0 0.235
CWNF47 28/03/2018 Put 14.500 3.560 3.560 0.000   0 3.560
CWNF77 28/03/2018 Call 15.000 0.185 0.185 0.000   0 0.185
CWNF87 28/03/2018 Put 15.000 4.015 4.015 0.000   0 4.015
CWNFR7 28/03/2018 Call 16.000 0.110 0.110 0.000   0 0.110
CWNFS7 28/03/2018 Put 16.000 4.970 4.970 0.000   4 4.970
CWNRG7 28/06/2018 Call 0.010 10.945 10.945 0.000   0 10.945
CWNR77 28/06/2018 Call 9.500 2.375 2.375 0.000   0 2.375
CWNR87 28/06/2018 Put 9.500 0.645 0.645 0.000   0 0.645
CWNQU7 28/06/2018 Call 10.000 2.000 2.000 0.000   0 2.000
CWNQV7 28/06/2018 Put 10.000 0.810 0.810 0.000   0 0.810
CWNR97 28/06/2018 Call 10.500 1.675 1.675 0.000   0 1.675
CWNRF7 28/06/2018 Put 10.500 1.005 1.005 0.000   0 1.005
CWNQY7 28/06/2018 Call 11.000 1.385 1.385 0.000   0 1.385
CWNQZ7 28/06/2018 Put 11.000 1.235 1.235 0.000   0 1.235
CWNR37 28/06/2018 Call 11.500 1.130 1.130 0.000   5 1.130
CWNR47 28/06/2018 Put 11.500 1.490 1.490 0.000   0 1.490
CWNQW7 28/06/2018 Call 12.000 0.915 0.915 0.000   0 0.915
CWNQX7 28/06/2018 Put 12.000 1.775 1.775 0.000   0 1.775
CWNR57 28/06/2018 Call 12.500 0.735 0.735 0.000   0 0.735
CWNR67 28/06/2018 Put 12.500 2.095 2.095 0.000   0 2.095
CWNQS7 28/06/2018 Call 13.000 0.585 0.585 0.000   0 0.585
CWNQT7 28/06/2018 Put 13.000 2.445 2.445 0.000   0 2.445
CWNR17 28/06/2018 Call 13.500 0.460 0.460 0.000   0 0.460
CWNR27 28/06/2018 Put 13.500 2.820 2.820 0.000   10 2.820
CWNRJ7 28/06/2018 Call 14.000 0.360 0.360 0.000   0 0.360
CWNRK7 28/06/2018 Put 14.000 3.220 3.220 0.000   0 3.220

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.