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 11.730 Down -0.050 11.730 11.740 11.780 11.780 11.680 177,526 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 11.715 11.715 0.000   790 11.775
CWNKI7 24/01/2017 Call 8.750 2.975 2.975 0.000   0 3.035
CWNKJ7 24/01/2017 Put 8.750 0.000 0.000 0.000   16 0.000
CWNJV7 24/01/2017 Call 9.000 2.725 2.725 0.000   0 2.785
CWNJW7 24/01/2017 Put 9.000 0.000 0.000 0.000   0 0.000
CWNJB7 24/01/2017 Call 9.250 2.475 2.475 0.000   0 2.535
CWNJC7 24/01/2017 Put 9.250 0.000 0.000 0.000   0 0.000
CWNFT7 24/01/2017 Call 9.500 2.225 2.225 0.000   0 2.285
CWNFU7 24/01/2017 Put 9.500 0.000 0.000 0.000   53 0.000
CWNK47 24/01/2017 Call 9.510 2.215 2.215 0.000   0 2.275
CWNK57 24/01/2017 Put 9.510 0.000 0.000 0.000   0 0.000
CWNFV7 24/01/2017 Call 9.750 1.975 1.975 0.000   0 2.035
CWNFW7 24/01/2017 Put 9.750 0.000 0.000 0.000   0 0.000
CWNK27 24/01/2017 Call 9.760 1.965 1.965 0.000   0 2.025
CWNK37 24/01/2017 Put 9.760 0.000 0.000 0.000   0 0.000
CWNFX7 24/01/2017 Call 10.000 1.725 1.725 0.000   0 1.790
CWNFY7 24/01/2017 Put 10.000 0.000 0.060 0.000   0 0.000
CWNFZ7 24/01/2017 Call 10.250 1.475 1.475 0.000   0 1.540
CWNG17 24/01/2017 Put 10.250 0.000 0.000 0.000   455 0.000
CWNG27 24/01/2017 Call 10.500 1.160 1.300 0.000   60 1.290
CWNG37 24/01/2017 Put 10.500 0.000 0.000 0.000   560 0.000
CWNG47 24/01/2017 Call 10.750 0.920 1.060 0.000   0 1.045
CWNG57 24/01/2017 Put 10.750 0.000 0.000 0.000   70 0.001
CWNPR7 24/01/2017 Call 10.760 0.970 0.970 0.000   0 1.035
CWNPS7 24/01/2017 Put 10.760 0.000 0.000 0.000   0 0.001
CWNG67 24/01/2017 Call 11.000 0.665 0.805 0.000   402 0.800
CWNG77 24/01/2017 Put 11.000 0.003 0.003 0.000   1,726 0.004
CWNPU7 24/01/2017 Call 11.010 0.000 0.000 0.000   0 0.790
CWNPT7 24/01/2017 Put 11.010 0.000 0.000 0.000   0 0.005
CWNZ59 24/01/2017 Call 11.250 0.440 0.525 0.000   431 0.560
CWNZ69 24/01/2017 Put 11.250 0.009 0.060 0.000   2,695 0.020
CWNPV7 24/01/2017 Call 11.260 0.490 0.490 0.000   0 0.550
CWNPW7 24/01/2017 Put 11.260 0.000 0.000 0.000   0 0.020
CWNZP9 24/01/2017 Call 11.500 0.260 0.305 0.000   734 0.350
CWNZQ9 24/01/2017 Put 11.500 0.040 0.085 0.000   1,487 0.060
CWNMJ7 24/01/2017 Call 11.510 0.280 0.280 0.000   0 0.340
CWNMI7 24/01/2017 Put 11.510 0.070 0.070 0.000   50 0.065
CWNZD9 24/01/2017 Call 11.750 0.100 0.140 0.000   2,847 0.190
CWNZE9 24/01/2017 Put 11.750 0.130 0.180 0.155 50 3,138 0.155
CWNMK7 24/01/2017 Call 11.760 0.125 0.125 0.000   30 0.185
CWNML7 24/01/2017 Put 11.760 0.180 0.180 0.000   100 0.160
CWNZ99 24/01/2017 Call 12.000 0.025 0.060 0.000   2,750 0.095
CWNZA9 24/01/2017 Put 12.000 0.295 0.355 0.000   200 0.310
CWNMN7 24/01/2017 Call 12.010 0.040 0.040 0.000   20 0.090
CWNMM7 24/01/2017 Put 12.010 0.000 0.000 0.000   0 0.315
CWNZL9 24/01/2017 Call 12.250 0.000 0.050 0.000   373 0.050
CWNZM9 24/01/2017 Put 12.250 0.505 0.625 0.000   0 0.510
CWNZJ9 24/01/2017 Call 12.500 0.002 0.002 0.000   768 0.030
CWNZK9 24/01/2017 Put 12.500 0.000 0.000 0.000   0 0.740
CWNKA7 24/01/2017 Call 12.510 0.000 0.000 0.000   0 0.030
CWNKB7 24/01/2017 Put 12.510 0.000 0.000 0.000   420 0.745
CWNYX9 24/01/2017 Call 12.750 0.000 0.040 0.000   60 0.020
CWNYZ9 24/01/2017 Put 12.750 1.035 1.035 0.000   0 0.980
CWNZB9 24/01/2017 Call 13.000 0.000 0.000 0.000   76 0.015
CWNZC9 24/01/2017 Put 13.000 1.280 1.280 0.000   0 1.225
CWNZN9 24/01/2017 Call 13.250 0.000 0.000 0.000   63 0.015
CWNZO9 24/01/2017 Put 13.250 1.530 1.530 0.000   0 1.475
CWNP57 24/01/2017 Call 13.260 0.000 0.000 0.000   0 0.015
CWNP67 24/01/2017 Put 13.260 1.535 1.535 0.000   3,004 1.480
CWNZH9 24/01/2017 Call 13.500 0.000 0.000 0.000   317 0.010
CWNZI9 24/01/2017 Put 13.500 1.780 1.780 0.000   0 1.725
CWNP87 24/01/2017 Call 13.510 0.000 0.000 0.000   0 0.010
CWNP77 24/01/2017 Put 13.510 1.785 1.785 0.000   0 1.730
CWNZ39 24/01/2017 Call 13.750 0.000 0.000 0.000   279 0.008
CWNZ49 24/01/2017 Put 13.750 2.030 2.030 0.000   0 1.975
CWNZ79 24/01/2017 Call 14.000 0.000 0.000 0.000   25 0.005
CWNZ89 24/01/2017 Put 14.000 2.280 2.280 0.000   0 2.225
CWNZR9 24/01/2017 Call 14.250 0.000 0.000 0.000   0 0.004
CWNZS9 24/01/2017 Put 14.250 2.530 2.530 0.000   0 2.475
CWNZF9 24/01/2017 Call 14.500 0.000 0.000 0.000   0 0.002
CWNZG9 24/01/2017 Put 14.500 2.780 2.780 0.000   0 2.725
CWNZ19 24/01/2017 Call 14.750 0.000 0.000 0.000   0 0.001
CWNZ29 24/01/2017 Put 14.750 3.030 3.030 0.000   0 2.975
CWNB27 24/01/2017 Call 15.000 0.000 0.000 0.000   0 0.001
CWNB37 24/01/2017 Put 15.000 3.280 3.280 0.000   0 3.225
CWNC97 24/01/2017 Call 15.500 0.000 0.000 0.000   0 0.000
CWNCF7 24/01/2017 Put 15.500 3.780 3.780 0.000   0 3.725
CWNCG7 24/01/2017 Call 16.000 0.000 0.000 0.000   0 0.000
CWNCH7 24/01/2017 Put 16.000 4.280 4.280 0.000   0 4.220
CWNCI7 24/01/2017 Call 16.500 0.000 0.000 0.000   0 0.000
CWNCJ7 24/01/2017 Put 16.500 4.780 4.780 0.000   0 4.720
CWNE87 23/02/2017 Call 0.010 11.730 11.730 0.000   100 11.790
CWNKK7 23/02/2017 Call 8.750 2.985 2.985 0.000   0 3.045
CWNKL7 23/02/2017 Put 8.750 0.000 0.000 0.000   0 0.000
CWNJX7 23/02/2017 Call 9.000 2.735 2.735 0.000   10 2.800
CWNJY7 23/02/2017 Put 9.000 0.001 0.001 0.000   0 0.000
CWNJD7 23/02/2017 Call 9.250 2.485 2.485 0.000   0 2.555
CWNJE7 23/02/2017 Put 9.250 0.002 0.002 0.000   0 0.001
CWNG87 23/02/2017 Call 9.500 2.235 2.235 0.000   0 2.310
CWNG97 23/02/2017 Put 9.500 0.004 0.004 0.000   0 0.003
CWNK87 23/02/2017 Call 9.510 2.225 2.225 0.000   0 2.300
CWNK97 23/02/2017 Put 9.510 0.005 0.005 0.000   0 0.003
CWNGK7 23/02/2017 Call 9.750 1.985 1.985 0.000   0 2.065
CWNGL7 23/02/2017 Put 9.750 0.009 0.009 0.000   0 0.007
CWNK67 23/02/2017 Call 9.760 1.975 1.975 0.000   0 2.055
CWNK77 23/02/2017 Put 9.760 0.010 0.010 0.000   100 0.007
CWNGM7 23/02/2017 Call 10.000 1.740 1.740 0.000   0 1.820
CWNGN7 23/02/2017 Put 10.000 0.020 0.020 0.000   37 0.015
CWNGO7 23/02/2017 Call 10.250 1.495 1.495 0.000   0 1.580
CWNGP7 23/02/2017 Put 10.250 0.030 0.030 0.000   160 0.025
CWNGQ7 23/02/2017 Call 10.500 1.215 1.325 0.000   0 1.340
CWNGR7 23/02/2017 Put 10.500 0.050 0.050 0.000   60 0.045
CWNGS7 23/02/2017 Call 10.750 1.000 1.100 0.000   0 1.115
CWNGT7 23/02/2017 Put 10.750 0.065 0.110 0.000   0 0.075
CWNPX7 23/02/2017 Call 10.760 1.025 1.025 0.000   0 1.105
CWNPY7 23/02/2017 Put 10.760 0.085 0.085 0.000   0 0.075
CWNGU7 23/02/2017 Call 11.000 0.795 0.885 0.000   200 0.895
CWNGV7 23/02/2017 Put 11.000 0.105 0.150 0.000   5,309 0.115
CWNQ17 23/02/2017 Call 11.010 0.000 0.000 0.000   0 0.890
CWNPZ7 23/02/2017 Put 11.010 0.000 0.150 0.000   0 0.120
CWNEK7 23/02/2017 Call 11.250 0.615 0.695 0.000   300 0.700
CWNEL7 23/02/2017 Put 11.250 0.165 0.215 0.000   155 0.180
CWNQ27 23/02/2017 Call 11.260 0.000 0.000 0.000   0 0.690
CWNQ37 23/02/2017 Put 11.260 0.195 0.195 0.000   0 0.180
CWNEG7 23/02/2017 Call 11.500 0.450 0.535 0.000   144 0.530
CWNEH7 23/02/2017 Put 11.500 0.245 0.310 0.280 10 143 0.260
CWNQ57 23/02/2017 Call 11.510 0.480 0.480 0.000   53 0.520
CWNQ47 23/02/2017 Put 11.510 0.285 0.285 0.000   0 0.265
CWNE97 23/02/2017 Call 11.750 0.330 0.395 0.000   2,100 0.385
CWNEF7 23/02/2017 Put 11.750 0.355 0.415 0.000   0 0.370
CWNDL7 23/02/2017 Call 12.000 0.220 0.280 0.000   617 0.275
CWNDM7 23/02/2017 Put 12.000 0.490 0.575 0.000   205 0.500
CWNE27 23/02/2017 Call 12.250 0.145 0.190 0.000   220 0.190
CWNE37 23/02/2017 Put 12.250 0.650 0.750 0.000   0 0.665
CWNDV7 23/02/2017 Call 12.500 0.090 0.125 0.000   158 0.125
CWNDW7 23/02/2017 Put 12.500 0.830 0.945 0.000   0 0.845
CWND57 23/02/2017 Call 12.750 0.055 0.085 0.000   243 0.080
CWND67 23/02/2017 Put 12.750 1.035 1.145 0.000   100 1.045
CWNDN7 23/02/2017 Call 13.000 0.020 0.065 0.000   0 0.050
CWNDO7 23/02/2017 Put 13.000 1.325 1.325 0.000   0 1.265
CWNDX7 23/02/2017 Call 13.250 0.000 0.060 0.000   50 0.030
CWNDY7 23/02/2017 Put 13.250 1.555 1.555 0.000   0 1.495
CWNP97 23/02/2017 Call 13.260 0.025 0.025 0.000   0 0.030
CWNPK7 23/02/2017 Put 13.260 1.555 1.555 0.000   0 1.495
CWNDT7 23/02/2017 Call 13.500 0.015 0.015 0.000   50 0.020
CWNDU7 23/02/2017 Put 13.500 1.790 1.790 0.000   0 1.735
CWNPM7 23/02/2017 Call 13.510 0.015 0.015 0.000   0 0.020
CWNPL7 23/02/2017 Put 13.510 1.790 1.790 0.000   0 1.735
CWND97 23/02/2017 Call 13.750 0.008 0.008 0.000   0 0.010
CWNDK7 23/02/2017 Put 13.750 2.035 2.035 0.000   0 1.980
CWNDP7 23/02/2017 Call 14.000 0.004 0.004 0.000   0 0.006
CWNDQ7 23/02/2017 Put 14.000 2.280 2.280 0.000   0 2.225
CWNDZ7 23/02/2017 Call 14.250 0.002 0.002 0.000   0 0.003
CWNE17 23/02/2017 Put 14.250 2.530 2.530 0.000   0 2.475
CWNDR7 23/02/2017 Call 14.500 0.001 0.001 0.000   54 0.002
CWNDS7 23/02/2017 Put 14.500 2.780 2.780 0.000   0 2.725
CWND77 23/02/2017 Call 14.750 0.001 0.001 0.000   0 0.001
CWND87 23/02/2017 Put 14.750 3.030 3.030 0.000   0 2.975
CWNE47 23/02/2017 Call 15.000 0.000 0.000 0.000   0 0.000
CWNE57 23/02/2017 Put 15.000 3.280 3.280 0.000   0 3.225
CWND37 23/02/2017 Call 15.500 0.000 0.000 0.000   0 0.000
CWND47 23/02/2017 Put 15.500 3.780 3.780 0.000   0 3.720
CWNE67 23/02/2017 Call 16.000 0.000 0.000 0.000   0 0.000
CWNE77 23/02/2017 Put 16.000 4.280 4.280 0.000   0 4.220
CWNG89 30/03/2017 Call 0.010 11.430 11.430 0.000   0 11.490
CWNG49 30/03/2017 Call 8.000 3.745 3.745 0.000   0 3.805
CWNG59 30/03/2017 Put 8.000 0.001 0.001 0.000   0 0.002
CWNFP9 30/03/2017 Call 8.500 3.245 3.245 0.000   0 3.310
CWNFQ9 30/03/2017 Put 8.500 0.004 0.004 0.000   40 0.006
CWNKM7 30/03/2017 Call 8.750 2.995 2.995 0.000   0 3.060
CWNKN7 30/03/2017 Put 8.750 0.008 0.008 0.000   62 0.010
CWNFZ9 30/03/2017 Call 9.000 2.750 2.750 0.000   0 2.810
CWNG19 30/03/2017 Put 9.000 0.015 0.015 0.000   0 0.020
CWNJF7 30/03/2017 Call 9.250 2.505 2.505 0.000   0 2.565
CWNJG7 30/03/2017 Put 9.250 0.025 0.025 0.000   0 0.030
CWNFR9 30/03/2017 Call 9.500 2.260 2.260 0.000   0 2.325
CWNFS9 30/03/2017 Put 9.500 0.040 0.040 0.000   0 0.045
CWNTD9 30/03/2017 Call 9.750 2.020 2.020 0.000   0 2.085
CWNTE9 30/03/2017 Put 9.750 0.060 0.060 0.000   0 0.065
CWNG29 30/03/2017 Call 10.000 1.785 1.785 0.000   0 1.850
CWNG39 30/03/2017 Put 10.000 0.065 0.125 0.000   700 0.090
CWNS99 30/03/2017 Call 10.250 1.555 1.555 0.000   0 1.620
CWNSA9 30/03/2017 Put 10.250 0.105 0.155 0.000   339 0.125
CWNFX9 30/03/2017 Call 10.500 1.340 1.340 0.000   0 1.400
CWNFY9 30/03/2017 Put 10.500 0.150 0.210 0.000   240 0.170
CWNS19 30/03/2017 Call 10.750 1.070 1.210 0.000   0 1.190
CWNS29 30/03/2017 Put 10.750 0.205 0.270 0.000   10 0.230
CWNFV9 30/03/2017 Call 11.000 0.880 1.005 0.000   185 0.990
CWNFW9 30/03/2017 Put 11.000 0.275 0.360 0.000   489 0.300
CWNSD9 30/03/2017 Call 11.250 0.695 0.820 0.000   0 0.810
CWNSE9 30/03/2017 Put 11.250 0.360 0.470 0.000   200 0.395
CWNG69 30/03/2017 Call 11.500 0.550 0.655 0.000   565 0.645
CWNG79 30/03/2017 Put 11.500 0.475 0.585 0.000   230 0.505
CWNS79 30/03/2017 Call 11.750 0.415 0.525 0.000   530 0.505
CWNS89 30/03/2017 Put 11.750 0.605 0.720 0.000   0 0.640
CWNFT9 30/03/2017 Call 12.000 0.315 0.395 0.000   185 0.385
CWNFU9 30/03/2017 Put 12.000 0.755 0.895 0.000   745 0.795
CWNRL7 30/03/2017 Call 12.010 0.000 0.000 0.000   0 0.290
CWNRM7 30/03/2017 Put 12.010 0.000 0.000 0.000   0 0.795
CWNSB9 30/03/2017 Call 12.250 0.225 0.300 0.000   268 0.285
CWNSC9 30/03/2017 Put 12.250 0.935 1.075 0.000   50 0.965
CWNRO7 30/03/2017 Call 12.260 0.000 0.000 0.000   0 0.215
CWNRN7 30/03/2017 Put 12.260 0.000 0.000 0.000   0 0.970
CWNGX9 30/03/2017 Call 12.500 0.160 0.220 0.000   223 0.210
CWNGY9 30/03/2017 Put 12.500 1.120 1.260 0.000   361 1.155
CWNRP7 30/03/2017 Call 12.510 0.000 0.000 0.000   0 0.155
CWNRQ7 30/03/2017 Put 12.510 0.000 0.000 0.000   0 1.160
CWNS39 30/03/2017 Call 12.750 0.140 0.140 0.000   8 0.150
CWNS49 30/03/2017 Put 12.750 1.315 1.495 0.000   0 1.355
CWNM87 30/03/2017 Call 12.760 0.105 0.105 0.000   45 0.115
CWNM97 30/03/2017 Put 12.760 1.415 1.415 0.000   0 1.360
CWNGZ9 30/03/2017 Call 13.000 0.070 0.120 0.000   20 0.110
CWNI19 30/03/2017 Put 13.000 1.525 1.705 0.000   0 1.570
CWNPN7 30/03/2017 Call 13.010 0.075 0.075 0.000   0 0.080
CWNPO7 30/03/2017 Put 13.010 1.635 1.635 0.000   0 1.575
CWNSF9 30/03/2017 Call 13.250 0.045 0.105 0.000   30 0.075
CWNSG9 30/03/2017 Put 13.250 1.855 1.855 0.000   0 1.795
CWNPQ7 30/03/2017 Call 13.260 0.050 0.050 0.000   0 0.055
CWNPP7 30/03/2017 Put 13.260 1.865 1.865 0.000   0 1.800
CWNI49 30/03/2017 Call 13.500 0.050 0.050 0.000   47 0.055
CWNI59 30/03/2017 Put 13.500 2.090 2.090 0.000   150 2.025
CWNW59 30/03/2017 Call 13.510 0.035 0.035 0.000   100 0.040
CWNW49 30/03/2017 Put 13.510 2.095 2.095 0.000   270 2.030
CWNS59 30/03/2017 Call 13.750 0.035 0.035 0.000   0 0.035
CWNS69 30/03/2017 Put 13.750 2.330 2.330 0.000   0 2.265
CWNIP9 30/03/2017 Call 14.000 0.020 0.020 0.000   71 0.025
CWNIQ9 30/03/2017 Put 14.000 2.570 2.570 0.000   153 2.510
CWNW69 30/03/2017 Call 14.010 0.015 0.015 0.000   20 0.020
CWNW79 30/03/2017 Put 14.010 2.575 2.575 0.000   50 2.515
CWNTB9 30/03/2017 Call 14.250 0.015 0.015 0.000   118 0.015
CWNTC9 30/03/2017 Put 14.250 2.815 2.815 0.000   150 2.755
CWNW99 30/03/2017 Call 14.260 0.010 0.010 0.000   30 0.015
CWNW89 30/03/2017 Put 14.260 2.820 2.820 0.000   0 2.760
CWNMV9 30/03/2017 Call 14.500 0.009 0.009 0.000   0 0.010
CWNMW9 30/03/2017 Put 14.500 3.060 3.060 0.000   50 3.005
CWNXB9 30/03/2017 Call 14.750 0.006 0.006 0.000   0 0.007
CWNXC9 30/03/2017 Put 14.750 3.310 3.310 0.000   0 3.250
CWNB47 30/03/2017 Call 15.000 0.004 0.004 0.000   109 0.005
CWNB57 30/03/2017 Put 15.000 3.555 3.555 0.000   0 3.500
CWNCK7 30/03/2017 Call 15.500 0.001 0.001 0.000   74 0.002
CWNCL7 30/03/2017 Put 15.500 4.055 4.055 0.000   0 3.995
CWNCM7 30/03/2017 Call 16.000 0.001 0.001 0.000   93 0.001
CWNCN7 30/03/2017 Put 16.000 4.550 4.550 0.000   0 4.490
CWNCO7 30/03/2017 Call 16.500 0.000 0.000 0.000   0 0.000
CWNCP7 30/03/2017 Put 16.500 5.050 5.050 0.000   0 4.990
CWNLR7 27/04/2017 Call 0.010 11.445 11.445 0.000   0 11.505
CWNKW7 27/04/2017 Call 8.750 2.995 2.995 0.000   0 3.065
CWNKX7 27/04/2017 Put 8.750 0.020 0.020 0.000   0 0.020
CWNKY7 27/04/2017 Call 9.000 2.750 2.750 0.000   0 2.815
CWNKZ7 27/04/2017 Put 9.000 0.030 0.030 0.000   0 0.035
CWNL17 27/04/2017 Call 9.250 2.500 2.500 0.000   0 2.570
CWNL27 27/04/2017 Put 9.250 0.050 0.050 0.000   0 0.050
CWNL37 27/04/2017 Call 9.500 2.255 2.255 0.000   0 2.325
CWNL47 27/04/2017 Put 9.500 0.070 0.070 0.000   0 0.070
CWNL57 27/04/2017 Call 9.750 2.015 2.015 0.000   0 2.085
CWNL67 27/04/2017 Put 9.750 0.085 0.125 0.000   0 0.100
CWNL77 27/04/2017 Call 10.000 1.775 1.775 0.000   0 1.850
CWNL87 27/04/2017 Put 10.000 0.115 0.160 0.000   0 0.130
CWNL97 27/04/2017 Call 10.250 1.550 1.550 0.000   0 1.625
CWNLA7 27/04/2017 Put 10.250 0.160 0.200 0.000   0 0.170
CWNLB7 27/04/2017 Call 10.500 1.330 1.330 0.000   0 1.405
CWNLC7 27/04/2017 Put 10.500 0.210 0.255 0.000   50 0.225
CWNLD7 27/04/2017 Call 10.750 1.090 1.195 0.000   0 1.195
CWNLE7 27/04/2017 Put 10.750 0.280 0.325 0.000   100 0.290
CWNLF7 27/04/2017 Call 11.000 0.915 1.000 0.000   0 1.000
CWNLG7 27/04/2017 Put 11.000 0.365 0.410 0.000   0 0.370
CWNLH7 27/04/2017 Call 11.250 0.750 0.830 0.000   0 0.820
CWNLI7 27/04/2017 Put 11.250 0.455 0.515 0.000   0 0.465
CWNLJ7 27/04/2017 Call 11.500 0.605 0.675 0.000   0 0.665
CWNLK7 27/04/2017 Put 11.500 0.570 0.635 0.000   0 0.580
CWNLL7 27/04/2017 Call 11.750 0.480 0.540 0.000   129 0.530
CWNLM7 27/04/2017 Put 11.750 0.710 0.775 0.000   9 0.710
CWNLN7 27/04/2017 Call 12.000 0.370 0.430 0.000   0 0.415
CWNLO7 27/04/2017 Put 12.000 0.860 0.925 0.000   0 0.860
CWNLP7 27/04/2017 Call 12.250 0.285 0.330 0.000   73 0.320
CWNLQ7 27/04/2017 Put 12.250 1.025 1.105 0.000   0 1.025
CWNM47 27/04/2017 Call 12.500 0.210 0.255 0.000   196 0.240
CWNM57 27/04/2017 Put 12.500 1.205 1.290 0.000   0 1.205
CWNM67 27/04/2017 Call 12.750 0.155 0.200 0.000   50 0.180
CWNM77 27/04/2017 Put 12.750 1.395 1.485 0.000   0 1.400
CWNMA7 27/04/2017 Call 13.000 0.110 0.155 0.000   50 0.135
CWNMB7 27/04/2017 Put 13.000 1.600 1.695 0.000   0 1.605
CWNMC7 27/04/2017 Call 13.250 0.080 0.120 0.000   80 0.100
CWNMD7 27/04/2017 Put 13.250 1.880 1.880 0.000   0 1.820
CWNMO7 27/04/2017 Call 13.500 0.055 0.095 0.000   0 0.080
CWNMP7 27/04/2017 Put 13.500 2.110 2.110 0.000   0 2.050
CWNMQ7 27/04/2017 Call 13.750 0.055 0.055 0.000   0 0.055
CWNMR7 27/04/2017 Put 13.750 2.345 2.345 0.000   0 2.290
CWNNX7 25/05/2017 Call 0.010 11.465 11.465 0.000   0 11.525
CWNP37 25/05/2017 Call 9.500 2.265 2.265 0.000   0 2.325
CWNP47 25/05/2017 Put 9.500 0.105 0.105 0.000   0 0.100
CWNP17 25/05/2017 Call 9.750 2.035 2.035 0.000   0 2.095
CWNP27 25/05/2017 Put 9.750 0.140 0.140 0.000   0 0.135
CWNNY7 25/05/2017 Call 10.000 1.810 1.810 0.000   0 1.870
CWNNZ7 25/05/2017 Put 10.000 0.180 0.180 0.000   0 0.170
CWNMS7 25/05/2017 Call 10.250 1.590 1.590 0.000   0 1.650
CWNMT7 25/05/2017 Put 10.250 0.230 0.230 0.000   0 0.220
CWNMU7 25/05/2017 Call 10.500 1.380 1.380 0.000   0 1.435
CWNMV7 25/05/2017 Put 10.500 0.290 0.290 0.000   0 0.275
CWNMW7 25/05/2017 Call 10.750 1.185 1.185 0.000   0 1.230
CWNMX7 25/05/2017 Put 10.750 0.360 0.360 0.000   0 0.345
CWNMY7 25/05/2017 Call 11.000 1.005 1.005 0.000   0 1.045
CWNMZ7 25/05/2017 Put 11.000 0.450 0.450 0.000   0 0.430
CWNN17 25/05/2017 Call 11.250 0.840 0.840 0.000   0 0.875
CWNN27 25/05/2017 Put 11.250 0.555 0.555 0.000   0 0.530
CWNN37 25/05/2017 Call 11.500 0.690 0.690 0.000   0 0.725
CWNN47 25/05/2017 Put 11.500 0.675 0.675 0.000   0 0.645
CWNN57 25/05/2017 Call 11.750 0.560 0.560 0.000   0 0.595
CWNN67 25/05/2017 Put 11.750 0.805 0.805 0.000   9 0.775
CWNN77 25/05/2017 Call 12.000 0.455 0.455 0.000   0 0.485
CWNN87 25/05/2017 Put 12.000 0.955 0.955 0.000   0 0.920
CWNN97 25/05/2017 Call 12.250 0.365 0.365 0.000   0 0.385
CWNNK7 25/05/2017 Put 12.250 1.125 1.125 0.000   0 1.085
CWNNL7 25/05/2017 Call 12.500 0.000 0.000 0.000   0 0.305
CWNNM7 25/05/2017 Put 12.500 0.000 0.000 0.000   0 1.260
CWNNN7 25/05/2017 Call 12.750 0.225 0.225 0.000   0 0.245
CWNNO7 25/05/2017 Put 12.750 1.495 1.495 0.000   0 1.450
CWNNP7 25/05/2017 Call 13.000 0.180 0.180 0.000   0 0.195
CWNNQ7 25/05/2017 Put 13.000 1.700 1.700 0.000   0 1.655
CWNNR7 25/05/2017 Call 13.250 0.140 0.140 0.000   0 0.155
CWNNS7 25/05/2017 Put 13.250 1.910 1.910 0.000   0 1.860
CWNNT7 25/05/2017 Call 13.500 0.110 0.110 0.000   0 0.120
CWNNU7 25/05/2017 Put 13.500 2.130 2.130 0.000   0 2.075
CWNNV7 25/05/2017 Call 13.750 0.090 0.090 0.000   0 0.095
CWNNW7 25/05/2017 Put 13.750 2.360 2.360 0.000   0 2.305
CWNMM9 29/06/2017 Call 0.010 11.485 11.485 0.000   0 11.550
CWNKO7 29/06/2017 Call 8.750 3.005 3.005 0.000   0 3.065
CWNKP7 29/06/2017 Put 8.750 0.075 0.075 0.000   0 0.070
CWNQB9 29/06/2017 Call 9.000 2.760 2.760 0.000   0 2.820
CWNQC9 29/06/2017 Put 9.000 0.095 0.095 0.000   0 0.090
CWNJH7 29/06/2017 Call 9.250 2.520 2.520 0.000   0 2.580
CWNJI7 29/06/2017 Put 9.250 0.120 0.120 0.000   0 0.110
CWNMC9 29/06/2017 Call 9.500 2.280 2.280 0.000   0 2.340
CWNMD9 29/06/2017 Put 9.500 0.145 0.145 0.000   20 0.140
CWNGW7 29/06/2017 Call 9.750 2.050 2.050 0.000   0 2.110
CWNGX7 29/06/2017 Put 9.750 0.185 0.185 0.000   0 0.175
CWNMG9 29/06/2017 Call 10.000 1.830 1.830 0.000   0 1.890
CWNMH9 29/06/2017 Put 10.000 0.235 0.235 0.000   100 0.220
CWNYL9 29/06/2017 Call 10.250 1.615 1.615 0.000   0 1.675
CWNYM9 29/06/2017 Put 10.250 0.290 0.290 0.000   0 0.275
CWNQ67 29/06/2017 Call 10.260 1.505 1.505 0.000   0 1.555
CWNQ77 29/06/2017 Put 10.260 0.290 0.290 0.000   0 0.275
CWNM69 29/06/2017 Call 10.500 1.420 1.420 0.000   0 1.470
CWNM79 29/06/2017 Put 10.500 0.360 0.360 0.000   200 0.340
CWNQ97 29/06/2017 Call 10.510 1.325 1.325 0.000   0 1.370
CWNQ87 29/06/2017 Put 10.510 0.355 0.355 0.000   20 0.340
CWNYJ9 29/06/2017 Call 10.750 1.230 1.230 0.000   0 1.280
CWNYK9 29/06/2017 Put 10.750 0.435 0.435 0.000   0 0.415
CWNQA7 29/06/2017 Call 10.760 1.160 1.160 0.000   0 1.200
CWNQB7 29/06/2017 Put 10.760 0.435 0.435 0.000   0 0.415
CWNMK9 29/06/2017 Call 11.000 0.000 0.000 0.000   0 1.100
CWNML9 29/06/2017 Put 11.000 0.000 0.000 0.000   30 0.505
CWNXM9 29/06/2017 Call 11.250 0.905 0.905 0.000   0 0.940
CWNXN9 29/06/2017 Put 11.250 0.000 0.000 0.000   0 0.610
CWNMA9 29/06/2017 Call 11.500 0.000 0.000 0.000   0 0.800
CWNMB9 29/06/2017 Put 11.500 0.755 0.755 0.000   20 0.725
CWNXW9 29/06/2017 Call 11.750 0.635 0.635 0.000   0 0.670
CWNXY9 29/06/2017 Put 11.750 0.885 0.885 0.000   0 0.855
CWNMI9 29/06/2017 Call 12.000 0.530 0.530 0.000   520 0.560
CWNMJ9 29/06/2017 Put 12.000 1.035 1.035 0.000   1,000 1.005
CWNXO9 29/06/2017 Call 12.250 0.000 0.000 0.000   25 0.460
CWNXP9 29/06/2017 Put 12.250 0.000 0.000 0.000   55 1.160
CWNM89 29/06/2017 Call 12.500 0.000 0.000 0.000   71 0.380
CWNM99 29/06/2017 Put 12.500 0.000 0.000 0.000   0 1.330
CWNXU9 29/06/2017 Call 12.750 0.295 0.295 0.000   123 0.310
CWNXV9 29/06/2017 Put 12.750 1.555 1.555 0.000   0 1.515
CWNME9 29/06/2017 Call 13.000 0.240 0.240 0.000   16 0.255
CWNMF9 29/06/2017 Put 13.000 1.750 1.750 0.000   0 1.700
CWNXQ9 29/06/2017 Call 13.250 0.195 0.195 0.000   100 0.210
CWNXR9 29/06/2017 Put 13.250 1.955 1.955 0.000   0 1.905
CWNM49 29/06/2017 Call 13.500 0.155 0.155 0.000   100 0.170
CWNM59 29/06/2017 Put 13.500 2.170 2.170 0.000   0 2.115
CWNXK9 29/06/2017 Call 13.750 0.125 0.125 0.000   0 0.135
CWNXL9 29/06/2017 Put 13.750 2.385 2.385 0.000   0 2.335
CWNMR9 29/06/2017 Call 14.000 0.100 0.100 0.000   45 0.110
CWNMS9 29/06/2017 Put 14.000 2.615 2.615 0.000   0 2.560
CWNXS9 29/06/2017 Call 14.250 0.080 0.080 0.000   55 0.090
CWNXT9 29/06/2017 Put 14.250 2.845 2.845 0.000   0 2.790
CWNMX9 29/06/2017 Call 14.500 0.065 0.065 0.000   20 0.070
CWNMY9 29/06/2017 Put 14.500 3.085 3.085 0.000   0 3.025
CWNYV9 29/06/2017 Call 14.750 0.050 0.050 0.000   0 0.055
CWNYW9 29/06/2017 Put 14.750 3.325 3.325 0.000   0 3.265
CWNWQ9 29/06/2017 Call 15.000 0.040 0.040 0.000   92 0.045
CWNWR9 29/06/2017 Put 15.000 3.565 3.565 0.000   0 3.505
CWNCQ7 29/06/2017 Call 15.500 0.025 0.025 0.000   81 0.025
CWNCR7 29/06/2017 Put 15.500 4.055 4.055 0.000   0 3.995
CWNCS7 29/06/2017 Call 16.000 0.015 0.015 0.000   0 0.015
CWNCT7 29/06/2017 Put 16.000 4.545 4.545 0.000   0 4.485
CWNCU7 29/06/2017 Call 16.500 0.009 0.009 0.000   21 0.010
CWNCV7 29/06/2017 Put 16.500 5.045 5.045 0.000   0 4.980
CWNSZ9 28/09/2017 Call 0.010 11.190 11.190 0.000   0 11.255
CWNKQ7 28/09/2017 Call 8.750 3.010 3.010 0.000   0 3.070
CWNKR7 28/09/2017 Put 8.750 0.170 0.170 0.000   0 0.165
CWNJZ7 28/09/2017 Call 9.000 2.770 2.770 0.000   0 2.835
CWNK17 28/09/2017 Put 9.000 0.210 0.210 0.000   0 0.200
CWNJJ7 28/09/2017 Call 9.250 2.540 2.540 0.000   0 2.605
CWNJK7 28/09/2017 Put 9.250 0.250 0.250 0.000   100 0.240
CWNTF9 28/09/2017 Call 9.500 2.315 2.315 0.000   0 2.375
CWNTG9 28/09/2017 Put 9.500 0.305 0.305 0.000   0 0.295
CWNRH7 28/09/2017 Call 9.510 1.970 1.970 0.000   0 2.025
CWNRI7 28/09/2017 Put 9.510 0.305 0.305 0.000   60 0.295
CWNGY7 28/09/2017 Call 9.750 2.100 2.100 0.000   0 2.160
CWNGZ7 28/09/2017 Put 9.750 0.365 0.365 0.000   100 0.350
CWNSH9 28/09/2017 Call 10.000 1.895 1.895 0.000   0 1.950
CWNSI9 28/09/2017 Put 10.000 0.430 0.430 0.000   0 0.415
CWNI17 28/09/2017 Call 10.250 1.700 1.700 0.000   0 1.750
CWNI27 28/09/2017 Put 10.250 0.510 0.510 0.000   0 0.490
CWNSP9 28/09/2017 Call 10.500 1.515 1.515 0.000   0 1.565
CWNSQ9 28/09/2017 Put 10.500 0.595 0.595 0.000   22 0.575
CWNI37 28/09/2017 Call 10.750 1.345 1.345 0.000   0 1.385
CWNI47 28/09/2017 Put 10.750 0.690 0.690 0.000   94 0.665
CWNSX9 28/09/2017 Call 11.000 1.185 1.185 0.000   0 1.225
CWNSY9 28/09/2017 Put 11.000 0.000 0.000 0.000   471 0.770
CWNLS7 28/09/2017 Call 11.010 0.000 0.000 0.000   0 1.035
CWNLT7 28/09/2017 Put 11.010 0.000 0.000 0.000   0 0.775
CWNEU7 28/09/2017 Call 11.250 1.040 1.040 0.000   0 1.075
CWNEV7 28/09/2017 Put 11.250 0.915 0.915 0.000   0 0.885
CWNSN9 28/09/2017 Call 11.500 0.000 0.000 0.000   0 0.940
CWNSO9 28/09/2017 Put 11.500 1.040 1.040 0.000   0 1.010
CWNLU7 28/09/2017 Call 11.510 0.765 0.765 0.000   0 0.790
CWNLW7 28/09/2017 Put 11.510 1.050 1.050 0.000   620 1.015
CWNEM7 28/09/2017 Call 11.750 0.790 0.790 0.000   0 0.820
CWNEN7 28/09/2017 Put 11.750 1.185 1.185 0.000   0 1.150
CWNST9 28/09/2017 Call 12.000 0.685 0.685 0.000   0 0.710
CWNSU9 28/09/2017 Put 12.000 1.335 1.335 0.000   60 1.295
CWNLX7 28/09/2017 Call 12.010 0.570 0.570 0.000   0 0.590
CWNLY7 28/09/2017 Put 12.010 1.340 1.340 0.000   561 1.300
CWNEW7 28/09/2017 Call 12.250 0.000 0.000 0.000   25 0.615
CWNEX7 28/09/2017 Put 12.250 0.000 0.000 0.000   0 1.460
CWNSL9 28/09/2017 Call 12.500 0.000 0.000 0.000   40 0.530
CWNSM9 28/09/2017 Put 12.500 0.000 0.000 0.000   0 1.630
CWNEQ7 28/09/2017 Call 12.750 0.440 0.440 0.000   0 0.460
CWNER7 28/09/2017 Put 12.750 1.855 1.855 0.000   0 1.810
CWNSR9 28/09/2017 Call 13.000 0.375 0.375 0.000   169 0.395
CWNSS9 28/09/2017 Put 13.000 2.050 2.050 0.000   0 2.000
CWNEY7 28/09/2017 Call 13.250 0.325 0.325 0.000   58 0.340
CWNEZ7 28/09/2017 Put 13.250 2.250 2.250 0.000   0 2.200
CWNSJ9 28/09/2017 Call 13.500 0.275 0.275 0.000   371 0.290
CWNSK9 28/09/2017 Put 13.500 2.455 2.455 0.000   0 2.405
CWNEO7 28/09/2017 Call 13.750 0.240 0.240 0.000   0 0.250
CWNEP7 28/09/2017 Put 13.750 2.670 2.670 0.000   0 2.615
CWNLZ7 28/09/2017 Call 13.760 0.195 0.195 0.000   0 0.205
CWNM17 28/09/2017 Put 13.760 2.675 2.675 0.000   0 2.620
CWNSV9 28/09/2017 Call 14.000 0.205 0.205 0.000   190 0.215
CWNSW9 28/09/2017 Put 14.000 2.885 2.885 0.000   0 2.835
CWNM27 28/09/2017 Call 14.010 0.170 0.170 0.000   45 0.180
CWNM37 28/09/2017 Put 14.010 2.890 2.890 0.000   60 2.840
CWNES7 28/09/2017 Call 14.250 0.175 0.175 0.000   0 0.185
CWNET7 28/09/2017 Put 14.250 3.110 3.110 0.000   0 3.060
CWNT19 28/09/2017 Call 14.500 0.155 0.155 0.000   0 0.165
CWNT29 28/09/2017 Put 14.500 3.335 3.335 0.000   0 3.280
CWNF17 28/09/2017 Call 14.750 0.130 0.130 0.000   0 0.140
CWNF27 28/09/2017 Put 14.750 3.565 3.565 0.000   0 3.510
CWNWS9 28/09/2017 Call 15.000 0.115 0.115 0.000   0 0.125
CWNWT9 28/09/2017 Put 15.000 3.795 3.795 0.000   0 3.740
CWNB67 28/09/2017 Call 16.000 0.065 0.065 0.000   50 0.070
CWNB77 28/09/2017 Put 16.000 4.745 4.745 0.000   0 4.685
CWNCW7 28/09/2017 Call 17.000 0.035 0.035 0.000   0 0.040
CWNCX7 28/09/2017 Put 17.000 5.715 5.715 0.000   0 5.655
CWNYI9 21/12/2017 Call 0.010 11.235 11.235 0.000   0 11.295
CWNKS7 21/12/2017 Call 8.500 3.255 3.255 0.000   0 3.315
CWNKT7 21/12/2017 Put 8.500 0.200 0.200 0.000   0 0.195
CWNI57 21/12/2017 Call 9.000 2.785 2.785 0.000   0 2.840
CWNI67 21/12/2017 Put 9.000 0.285 0.285 0.000   0 0.270
CWNI77 21/12/2017 Call 9.500 2.345 2.345 0.000   0 2.400
CWNI87 21/12/2017 Put 9.500 0.390 0.390 0.000   0 0.380
CWNQM7 21/12/2017 Call 9.750 2.140 2.140 0.000   0 2.195
CWNQN7 21/12/2017 Put 9.750 0.460 0.460 0.000   0 0.445
CWNYN9 21/12/2017 Call 10.000 1.945 1.945 0.000   0 1.995
CWNYO9 21/12/2017 Put 10.000 0.530 0.530 0.000   0 0.515
CWNQQ7 21/12/2017 Call 10.250 1.760 1.760 0.000   0 1.810
CWNQR7 21/12/2017 Put 10.250 0.615 0.615 0.000   0 0.595
CWNY49 21/12/2017 Call 10.500 1.585 1.585 0.000   0 1.630
CWNY59 21/12/2017 Put 10.500 0.705 0.705 0.000   0 0.685
CWNQK7 21/12/2017 Call 10.750 1.425 1.425 0.000   0 1.465
CWNQL7 21/12/2017 Put 10.750 0.810 0.810 0.000   0 0.785
CWNYC9 21/12/2017 Call 11.000 0.000 0.000 0.000   0 1.310
CWNYD9 21/12/2017 Put 11.000 0.000 0.000 0.000   100 0.895
CWNQG7 21/12/2017 Call 11.250 1.135 1.135 0.000   0 1.170
CWNQH7 21/12/2017 Put 11.250 1.045 1.045 0.000   0 1.015
CWNY69 21/12/2017 Call 11.500 1.010 1.010 0.000   0 1.040
CWNY79 21/12/2017 Put 11.500 1.170 1.170 0.000   0 1.140
CWNQI7 21/12/2017 Call 11.750 0.890 0.890 0.000   55 0.920
CWNQJ7 21/12/2017 Put 11.750 1.315 1.315 0.000   0 1.280
CWNYG9 21/12/2017 Call 12.000 0.790 0.790 0.000   0 0.815
CWNYH9 21/12/2017 Put 12.000 1.465 1.465 0.000   0 1.430
CWNQE7 21/12/2017 Call 12.250 0.000 0.000 0.000   0 0.720
CWNQF7 21/12/2017 Put 12.250 0.000 0.000 0.000   0 1.585
CWNY89 21/12/2017 Call 12.500 0.615 0.615 0.000   20 0.635
CWNY99 21/12/2017 Put 12.500 1.790 1.790 0.000   0 1.755
CWNQO7 21/12/2017 Call 12.750 0.535 0.535 0.000   0 0.555
CWNQP7 21/12/2017 Put 12.750 1.970 1.970 0.000   0 1.925
CWNYA9 21/12/2017 Call 13.000 0.475 0.475 0.000   0 0.490
CWNYB9 21/12/2017 Put 13.000 2.155 2.155 0.000   0 2.110
CWNQC7 21/12/2017 Call 13.250 0.415 0.415 0.000   0 0.430
CWNQD7 21/12/2017 Put 13.250 2.345 2.345 0.000   0 2.295
CWNY29 21/12/2017 Call 13.500 0.365 0.365 0.000   0 0.380
CWNY39 21/12/2017 Put 13.500 2.540 2.540 0.000   0 2.495
CWNYE9 21/12/2017 Call 14.000 0.280 0.280 0.000   0 0.290
CWNYF9 21/12/2017 Put 14.000 2.955 2.955 0.000   0 2.905
CWNXZ9 21/12/2017 Call 14.500 0.220 0.220 0.000   0 0.230
CWNY19 21/12/2017 Put 14.500 3.390 3.390 0.000   0 3.335
CWNYT9 21/12/2017 Call 15.000 0.175 0.175 0.000   0 0.180
CWNYU9 21/12/2017 Put 15.000 3.835 3.835 0.000   0 3.785
CWNB87 21/12/2017 Call 16.000 0.110 0.110 0.000   0 0.115
CWNB97 21/12/2017 Put 16.000 4.765 4.765 0.000   0 4.710
CWNCY7 21/12/2017 Call 17.000 0.075 0.075 0.000   0 0.080
CWNCZ7 21/12/2017 Put 17.000 5.730 5.730 0.000   2 5.670
CWNFQ7 28/03/2018 Call 0.010 10.935 10.935 0.000   0 10.995
CWNKU7 28/03/2018 Call 8.500 3.260 3.260 0.000   0 3.320
CWNKV7 28/03/2018 Put 8.500 0.295 0.295 0.000   0 0.290
CWNI97 28/03/2018 Call 9.000 2.795 2.795 0.000   0 2.850
CWNIF7 28/03/2018 Put 9.000 0.405 0.405 0.000   0 0.395
CWNIG7 28/03/2018 Call 9.500 2.365 2.365 0.000   0 2.420
CWNIH7 28/03/2018 Put 9.500 0.535 0.535 0.000   0 0.520
CWNII7 28/03/2018 Call 10.000 1.985 1.985 0.000   0 2.035
CWNIJ7 28/03/2018 Put 10.000 0.700 0.700 0.000   0 0.680
CWNIK7 28/03/2018 Call 10.500 1.650 1.650 0.000   0 1.695
CWNIL7 28/03/2018 Put 10.500 0.895 0.895 0.000   100 0.870
CWNF97 28/03/2018 Call 11.000 1.360 1.360 0.000   0 1.395
CWNFF7 28/03/2018 Put 11.000 0.000 0.000 0.000   225 1.095
CWNFO7 28/03/2018 Call 11.500 0.000 0.000 0.000   0 1.140
CWNFP7 28/03/2018 Put 11.500 1.385 1.385 0.000   45 1.350
CWNFI7 28/03/2018 Call 12.000 0.900 0.900 0.000   0 0.925
CWNFJ7 28/03/2018 Put 12.000 1.680 1.680 0.000   0 1.645
CWNFM7 28/03/2018 Call 12.500 0.000 0.000 0.000   0 0.745
CWNFN7 28/03/2018 Put 12.500 2.005 2.005 0.000   0 1.965
CWNF57 28/03/2018 Call 13.000 0.580 0.580 0.000   0 0.600
CWNF67 28/03/2018 Put 13.000 2.355 2.355 0.000   0 2.320
CWNFK7 28/03/2018 Call 13.500 0.460 0.460 0.000   0 0.480
CWNFL7 28/03/2018 Put 13.500 2.735 2.735 0.000   0 2.695
CWNFG7 28/03/2018 Call 14.000 0.370 0.370 0.000   0 0.385
CWNFH7 28/03/2018 Put 14.000 3.135 3.135 0.000   0 3.095
CWNF37 28/03/2018 Call 14.500 0.300 0.300 0.000   0 0.310
CWNF47 28/03/2018 Put 14.500 3.550 3.550 0.000   0 3.510
CWNF77 28/03/2018 Call 15.000 0.240 0.240 0.000   0 0.250
CWNF87 28/03/2018 Put 15.000 3.990 3.990 0.000   0 3.940
CWNFR7 28/03/2018 Call 16.000 0.160 0.160 0.000   0 0.170
CWNFS7 28/03/2018 Put 16.000 4.925 4.925 0.000   4 4.865
CWNRG7 28/06/2018 Call 0.010 10.985 10.985 0.000   0 11.050
CWNR77 28/06/2018 Call 9.500 2.390 2.390 0.000   0 2.445
CWNR87 28/06/2018 Put 9.500 0.615 0.615 0.000   0 0.600
CWNQU7 28/06/2018 Call 10.000 2.025 2.025 0.000   0 2.075
CWNQV7 28/06/2018 Put 10.000 0.785 0.785 0.000   0 0.765
CWNR97 28/06/2018 Call 10.500 1.705 1.705 0.000   0 1.750
CWNRF7 28/06/2018 Put 10.500 0.990 0.990 0.000   0 0.965
CWNQY7 28/06/2018 Call 11.000 0.000 0.000 0.000   0 1.455
CWNQZ7 28/06/2018 Put 11.000 1.225 1.225 0.000   0 1.200
CWNR37 28/06/2018 Call 11.500 1.175 1.175 0.000   5 1.205
CWNR47 28/06/2018 Put 11.500 1.490 1.490 0.000   0 1.460
CWNQW7 28/06/2018 Call 12.000 0.965 0.965 0.000   0 0.995
CWNQX7 28/06/2018 Put 12.000 1.785 1.785 0.000   0 1.755
CWNR57 28/06/2018 Call 12.500 0.795 0.795 0.000   0 0.815
CWNR67 28/06/2018 Put 12.500 0.000 0.000 0.000   0 2.075
CWNQS7 28/06/2018 Call 13.000 0.645 0.645 0.000   0 0.665
CWNQT7 28/06/2018 Put 13.000 2.465 2.465 0.000   0 2.425
CWNR17 28/06/2018 Call 13.500 0.520 0.520 0.000   0 0.545
CWNR27 28/06/2018 Put 13.500 2.845 2.845 0.000   10 2.795
CWNRJ7 28/06/2018 Call 14.000 0.425 0.425 0.000   0 0.440
CWNRK7 28/06/2018 Put 14.000 3.245 3.245 0.000   0 3.195

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.