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 11.910 Down -0.080 11.850 11.980 11.980 11.990 11.760 3,253,478 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 11.910 11.910 0.000   0 11.910
CWNEJ9 22/12/2016 Call 8.000 3.915 3.915 0.000   0 3.915
CWNEK9 22/12/2016 Put 8.000 0.000 0.000 0.000   0 0.000
CWNC59 22/12/2016 Call 8.500 3.415 3.415 0.000   0 3.415
CWNC69 22/12/2016 Put 8.500 0.000 0.000 0.000   2,500 0.000
CWNKG7 22/12/2016 Call 8.750 3.165 3.165 0.000   0 3.165
CWNKH7 22/12/2016 Put 8.750 0.000 0.000 0.000   0 0.000
CWNBS9 22/12/2016 Call 9.000 2.920 2.920 0.000   0 2.920
CWNBT9 22/12/2016 Put 9.000 0.000 0.000 0.000   132 0.000
CWNJ97 22/12/2016 Call 9.250 2.670 2.670 0.000   0 2.670
CWNJA7 22/12/2016 Put 9.250 0.000 0.000 0.000   27 0.000
CWNXP8 22/12/2016 Call 9.500 2.420 2.420 0.000   0 2.420
CWNXQ8 22/12/2016 Put 9.500 0.000 0.000 0.000   350 0.000
CWNLQ9 22/12/2016 Call 9.750 2.170 2.170 0.000   0 2.170
CWNLR9 22/12/2016 Put 9.750 0.000 0.000 0.000   2,850 0.000
CWNU88 22/12/2016 Call 10.000 1.920 1.920 0.000   0 1.920
CWNU98 22/12/2016 Put 10.000 0.001 0.001 0.000   1,490 0.001
CWNM29 22/12/2016 Call 10.250 1.675 1.675 0.000   0 1.675
CWNM39 22/12/2016 Put 10.250 0.002 0.002 0.000   111 0.002
CWNT39 22/12/2016 Call 10.260 1.665 1.665 0.000   0 1.665
CWNT49 22/12/2016 Put 10.260 0.002 0.002 0.000   100 0.002
CWNT68 22/12/2016 Call 10.500 1.425 1.425 0.000   75 1.425
CWNT78 22/12/2016 Put 10.500 0.005 0.005 0.000   900 0.005
CWNT69 22/12/2016 Call 10.510 1.415 1.415 0.000   0 1.415
CWNT59 22/12/2016 Put 10.510 0.005 0.005 0.000   870 0.005
CWNLM9 22/12/2016 Call 10.750 1.180 1.180 0.000   255 1.180
CWNLN9 22/12/2016 Put 10.750 0.015 0.015 0.030 20 337 0.015
CWNTM8 22/12/2016 Call 11.000 0.945 0.945 0.000   473 0.945
CWNTN8 22/12/2016 Put 11.000 0.030 0.030 0.000   326 0.030
CWNLX9 22/12/2016 Call 11.250 0.725 0.725 0.000   187 0.725
CWNLY9 22/12/2016 Put 11.250 0.055 0.055 0.000   80 0.055
CWNTA8 22/12/2016 Call 11.500 0.520 0.520 0.000   482 0.520
CWNTB8 22/12/2016 Put 11.500 0.110 0.110 0.000   1,335 0.110
CWNMF7 22/12/2016 Call 11.510 0.515 0.515 0.000   100 0.515
CWNME7 22/12/2016 Put 11.510 0.110 0.110 0.000   0 0.110
CWNLS9 22/12/2016 Call 11.750 0.350 0.350 0.315 100 845 0.350
CWNLT9 22/12/2016 Put 11.750 0.190 0.190 0.000   2,709 0.190
CWNMG7 22/12/2016 Call 11.760 0.345 0.345 0.000   0 0.345
CWNMH7 22/12/2016 Put 11.760 0.195 0.195 0.000   0 0.195
CWNTK8 22/12/2016 Call 12.000 0.215 0.215 0.000   2,310 0.215
CWNTL8 22/12/2016 Put 12.000 0.310 0.310 0.000   260 0.310
CWNLZ9 22/12/2016 Call 12.250 0.120 0.120 0.000   149 0.120
CWNM19 22/12/2016 Put 12.250 0.475 0.475 0.000   0 0.475
CWNT88 22/12/2016 Call 12.500 0.060 0.060 0.000   200 0.060
CWNT98 22/12/2016 Put 12.500 0.670 0.670 0.000   20 0.670
CWNJP7 22/12/2016 Call 12.510 0.055 0.055 0.000   0 0.055
CWNJQ7 22/12/2016 Put 12.510 0.675 0.675 0.000   570 0.675
CWNLU9 22/12/2016 Call 12.750 0.025 0.025 0.000   187 0.025
CWNLW9 22/12/2016 Put 12.750 0.890 0.890 0.000   0 0.890
CWNJO7 22/12/2016 Call 12.760 0.025 0.025 0.000   0 0.025
CWNJN7 22/12/2016 Put 12.760 0.895 0.895 0.000   0 0.895
CWNTG8 22/12/2016 Call 13.000 0.010 0.010 0.000   104 0.010
CWNTH8 22/12/2016 Put 13.000 1.125 1.125 0.000   1,300 1.125
CWNJL7 22/12/2016 Call 13.010 0.009 0.009 0.000   0 0.009
CWNJM7 22/12/2016 Put 13.010 1.130 1.130 0.000   765 1.130
CWNLO9 22/12/2016 Call 13.250 0.003 0.003 0.000   166 0.003
CWNLP9 22/12/2016 Put 13.250 1.365 1.365 0.000   0 1.365
CWNIS7 22/12/2016 Call 13.260 0.003 0.003 0.000   0 0.003
CWNIT7 22/12/2016 Put 13.260 1.375 1.375 0.000   2,703 1.375
CWNTE8 22/12/2016 Call 13.500 0.001 0.001 0.000   751 0.001
CWNTF8 22/12/2016 Put 13.500 1.615 1.615 0.000   10 1.615
CWNIV7 22/12/2016 Call 13.510 0.001 0.001 0.000   0 0.001
CWNIU7 22/12/2016 Put 13.510 1.620 1.620 0.000   0 1.620
CWNMP9 22/12/2016 Call 13.750 0.000 0.000 0.000   392 0.000
CWNMQ9 22/12/2016 Put 13.750 1.865 1.865 0.000   10 1.865
CWNEJ7 22/12/2016 Call 13.760 0.000 0.000 0.000   0 0.000
CWNEI7 22/12/2016 Put 13.760 1.870 1.870 0.000   0 1.870
CWNTI8 22/12/2016 Call 14.000 0.000 0.000 0.000   100 0.000
CWNTJ8 22/12/2016 Put 14.000 2.115 2.115 0.000   0 2.115
CWNN89 22/12/2016 Call 14.250 0.000 0.000 0.000   165 0.000
CWNN99 22/12/2016 Put 14.250 2.370 2.370 0.000   0 2.370
CWNTC8 22/12/2016 Call 14.500 0.000 0.000 0.000   59 0.000
CWNTD8 22/12/2016 Put 14.500 2.620 2.620 0.000   0 2.620
CWNX99 22/12/2016 Call 14.750 0.000 0.000 0.000   0 0.000
CWNXA9 22/12/2016 Put 14.750 2.870 2.870 0.000   0 2.870
CWNUA8 22/12/2016 Call 15.000 0.000 0.000 0.000   327 0.000
CWNUB8 22/12/2016 Put 15.000 3.125 3.125 0.000   0 3.125
CWNC57 22/12/2016 Call 15.500 0.000 0.000 0.000   0 0.000
CWNC67 22/12/2016 Put 15.500 3.615 3.615 0.000   0 3.615
CWNUK8 22/12/2016 Call 16.000 0.000 0.000 0.000   316 0.000
CWNUL8 22/12/2016 Put 16.000 4.110 4.110 0.000   0 4.110
CWNC77 22/12/2016 Call 16.500 0.000 0.000 0.000   0 0.000
CWNC87 22/12/2016 Put 16.500 4.610 4.610 0.000   0 4.610
CWNW78 22/12/2016 Call 17.000 0.000 0.000 0.000   1,190 0.000
CWNW88 22/12/2016 Put 17.000 5.105 5.105 0.000   0 5.105
CWNZT9 24/01/2017 Call 0.010 11.930 11.930 0.000   760 11.930
CWNKI7 24/01/2017 Call 8.750 3.180 3.180 0.000   0 3.180
CWNKJ7 24/01/2017 Put 8.750 0.000 0.000 0.000   16 0.000
CWNJV7 24/01/2017 Call 9.000 2.935 2.935 0.000   0 2.935
CWNJW7 24/01/2017 Put 9.000 0.000 0.000 0.000   0 0.000
CWNJB7 24/01/2017 Call 9.250 2.690 2.690 0.000   0 2.690
CWNJC7 24/01/2017 Put 9.250 0.001 0.001 0.000   0 0.001
CWNFT7 24/01/2017 Call 9.500 2.445 2.445 0.000   0 2.445
CWNFU7 24/01/2017 Put 9.500 0.002 0.002 0.000   53 0.002
CWNK47 24/01/2017 Call 9.510 2.435 2.435 0.000   0 2.435
CWNK57 24/01/2017 Put 9.510 0.002 0.002 0.000   0 0.002
CWNFV7 24/01/2017 Call 9.750 2.200 2.200 0.000   0 2.200
CWNFW7 24/01/2017 Put 9.750 0.004 0.004 0.000   0 0.004
CWNK27 24/01/2017 Call 9.760 2.190 2.190 0.000   0 2.190
CWNK37 24/01/2017 Put 9.760 0.005 0.005 0.000   0 0.005
CWNFX7 24/01/2017 Call 10.000 1.960 1.960 0.000   0 1.960
CWNFY7 24/01/2017 Put 10.000 0.009 0.009 0.000   300 0.009
CWNFZ7 24/01/2017 Call 10.250 1.720 1.720 0.000   0 1.720
CWNG17 24/01/2017 Put 10.250 0.020 0.020 0.000   455 0.020
CWNG27 24/01/2017 Call 10.500 1.480 1.480 0.000   60 1.480
CWNG37 24/01/2017 Put 10.500 0.035 0.035 0.000 50 75 0.035
CWNG47 24/01/2017 Call 10.750 1.250 1.250 0.000   0 1.250
CWNG57 24/01/2017 Put 10.750 0.055 0.055 0.000   70 0.055
CWNG67 24/01/2017 Call 11.000 1.030 1.030 0.000   417 1.030
CWNG77 24/01/2017 Put 11.000 0.090 0.090 0.000   70 0.090
CWNZ59 24/01/2017 Call 11.250 0.825 0.825 0.000   342 0.825
CWNZ69 24/01/2017 Put 11.250 0.140 0.140 0.000   50 0.140
CWNZP9 24/01/2017 Call 11.500 0.635 0.635 0.000   144 0.635
CWNZQ9 24/01/2017 Put 11.500 0.205 0.205 0.000   342 0.205
CWNMJ7 24/01/2017 Call 11.510 0.630 0.630 0.000   0 0.630
CWNMI7 24/01/2017 Put 11.510 0.205 0.205 0.000 50 50 0.205
CWNZD9 24/01/2017 Call 11.750 0.470 0.470 0.000   50 0.470
CWNZE9 24/01/2017 Put 11.750 0.295 0.295 0.000   0 0.295
CWNMK7 24/01/2017 Call 11.760 0.465 0.465 0.000   0 0.465
CWNML7 24/01/2017 Put 11.760 0.300 0.300 0.000   0 0.300
CWNZ99 24/01/2017 Call 12.000 0.335 0.335 0.000   61 0.335
CWNZA9 24/01/2017 Put 12.000 0.415 0.415 0.000   0 0.415
CWNMN7 24/01/2017 Call 12.010 0.330 0.330 0.000 50 50 0.330
CWNMM7 24/01/2017 Put 12.010 0.420 0.420 0.000   0 0.420
CWNZL9 24/01/2017 Call 12.250 0.225 0.225 0.000   178 0.225
CWNZM9 24/01/2017 Put 12.250 0.560 0.560 0.000   0 0.560
CWNZJ9 24/01/2017 Call 12.500 0.145 0.145 0.130 100 816 0.145
CWNZK9 24/01/2017 Put 12.500 0.735 0.735 0.000   0 0.735
CWNKA7 24/01/2017 Call 12.510 0.145 0.145 0.000   0 0.145
CWNKB7 24/01/2017 Put 12.510 0.735 0.735 0.000   0 0.735
CWNYX9 24/01/2017 Call 12.750 0.090 0.090 0.000   60 0.090
CWNYZ9 24/01/2017 Put 12.750 0.930 0.930 0.000   0 0.930
CWNZB9 24/01/2017 Call 13.000 0.055 0.055 0.000 50 105 0.055
CWNZC9 24/01/2017 Put 13.000 1.145 1.145 0.000   0 1.145
CWNZN9 24/01/2017 Call 13.250 0.030 0.030 0.000   63 0.030
CWNZO9 24/01/2017 Put 13.250 1.375 1.375 0.000   0 1.375
CWNZH9 24/01/2017 Call 13.500 0.020 0.020 0.000   317 0.020
CWNZI9 24/01/2017 Put 13.500 1.610 1.610 0.000   0 1.610
CWNZ39 24/01/2017 Call 13.750 0.010 0.010 0.000   279 0.010
CWNZ49 24/01/2017 Put 13.750 1.855 1.855 0.000   0 1.855
CWNZ79 24/01/2017 Call 14.000 0.005 0.005 0.000   25 0.005
CWNZ89 24/01/2017 Put 14.000 2.100 2.100 0.000   0 2.100
CWNZR9 24/01/2017 Call 14.250 0.003 0.003 0.000   0 0.003
CWNZS9 24/01/2017 Put 14.250 2.350 2.350 0.000   0 2.350
CWNZF9 24/01/2017 Call 14.500 0.001 0.001 0.000   0 0.001
CWNZG9 24/01/2017 Put 14.500 2.595 2.595 0.000   0 2.595
CWNZ19 24/01/2017 Call 14.750 0.001 0.001 0.000   0 0.001
CWNZ29 24/01/2017 Put 14.750 2.845 2.845 0.000   0 2.845
CWNB27 24/01/2017 Call 15.000 0.000 0.000 0.000   0 0.000
CWNB37 24/01/2017 Put 15.000 3.095 3.095 0.000   0 3.095
CWNC97 24/01/2017 Call 15.500 0.000 0.000 0.000   0 0.000
CWNCF7 24/01/2017 Put 15.500 3.595 3.595 0.000   0 3.595
CWNCG7 24/01/2017 Call 16.000 0.000 0.000 0.000   0 0.000
CWNCH7 24/01/2017 Put 16.000 4.090 4.090 0.000   0 4.090
CWNCI7 24/01/2017 Call 16.500 0.000 0.000 0.000   0 0.000
CWNCJ7 24/01/2017 Put 16.500 4.590 4.590 0.000   0 4.590
CWNE87 23/02/2017 Call 0.010 11.945 11.945 0.000   100 11.945
CWNKK7 23/02/2017 Call 8.750 3.200 3.200 0.000   0 3.200
CWNKL7 23/02/2017 Put 8.750 0.003 0.003 0.000   0 0.003
CWNJX7 23/02/2017 Call 9.000 2.960 2.960 0.000   10 2.960
CWNJY7 23/02/2017 Put 9.000 0.006 0.006 0.000   0 0.006
CWNJD7 23/02/2017 Call 9.250 2.720 2.720 0.000   0 2.720
CWNJE7 23/02/2017 Put 9.250 0.010 0.010 0.000   0 0.010
CWNG87 23/02/2017 Call 9.500 2.475 2.475 0.000   0 2.475
CWNG97 23/02/2017 Put 9.500 0.020 0.020 0.000   0 0.020
CWNK87 23/02/2017 Call 9.510 2.465 2.465 0.000   0 2.465
CWNK97 23/02/2017 Put 9.510 0.020 0.020 0.000   0 0.020
CWNGK7 23/02/2017 Call 9.750 2.235 2.235 0.000   0 2.235
CWNGL7 23/02/2017 Put 9.750 0.030 0.030 0.000   0 0.030
CWNK67 23/02/2017 Call 9.760 2.225 2.225 0.000   0 2.225
CWNK77 23/02/2017 Put 9.760 0.030 0.030 0.000   100 0.030
CWNGM7 23/02/2017 Call 10.000 2.000 2.000 0.000   0 2.000
CWNGN7 23/02/2017 Put 10.000 0.045 0.045 0.000   0 0.045
CWNGO7 23/02/2017 Call 10.250 1.765 1.765 0.000   0 1.765
CWNGP7 23/02/2017 Put 10.250 0.065 0.065 0.000   50 0.065
CWNGQ7 23/02/2017 Call 10.500 1.540 1.540 0.000   0 1.540
CWNGR7 23/02/2017 Put 10.500 0.095 0.095 0.000   0 0.095
CWNGS7 23/02/2017 Call 10.750 1.325 1.325 0.000   0 1.325
CWNGT7 23/02/2017 Put 10.750 0.130 0.130 0.000   0 0.130
CWNGU7 23/02/2017 Call 11.000 1.120 1.120 0.000   0 1.120
CWNGV7 23/02/2017 Put 11.000 0.180 0.180 0.000   0 0.180
CWNEK7 23/02/2017 Call 11.250 0.930 0.930 0.000   100 0.930
CWNEL7 23/02/2017 Put 11.250 0.240 0.240 0.000   90 0.240
CWNEG7 23/02/2017 Call 11.500 0.755 0.755 0.000   0 0.755
CWNEH7 23/02/2017 Put 11.500 0.320 0.320 0.000   0 0.320
CWNE97 23/02/2017 Call 11.750 0.600 0.600 0.000   0 0.600
CWNEF7 23/02/2017 Put 11.750 0.420 0.420 0.000   0 0.420
CWNDL7 23/02/2017 Call 12.000 0.465 0.465 0.000   40 0.465
CWNDM7 23/02/2017 Put 12.000 0.540 0.540 0.000   0 0.540
CWNE27 23/02/2017 Call 12.250 0.355 0.355 0.000   50 0.355
CWNE37 23/02/2017 Put 12.250 0.680 0.680 0.000   0 0.680
CWNDV7 23/02/2017 Call 12.500 0.265 0.265 0.255 15 135 0.265
CWNDW7 23/02/2017 Put 12.500 0.840 0.840 0.000   0 0.840
CWND57 23/02/2017 Call 12.750 0.190 0.190 0.000   15 0.190
CWND67 23/02/2017 Put 12.750 1.015 1.015 0.000   100 1.015
CWNDN7 23/02/2017 Call 13.000 0.135 0.135 0.000   0 0.135
CWNDO7 23/02/2017 Put 13.000 1.215 1.215 0.000   0 1.215
CWNDX7 23/02/2017 Call 13.250 0.095 0.095 0.000   50 0.095
CWNDY7 23/02/2017 Put 13.250 1.420 1.420 0.000   0 1.420
CWNDT7 23/02/2017 Call 13.500 0.065 0.065 0.000   50 0.065
CWNDU7 23/02/2017 Put 13.500 1.645 1.645 0.000   0 1.645
CWND97 23/02/2017 Call 13.750 0.045 0.045 0.000   0 0.045
CWNDK7 23/02/2017 Put 13.750 1.875 1.875 0.000   0 1.875
CWNDP7 23/02/2017 Call 14.000 0.030 0.030 0.000   0 0.030
CWNDQ7 23/02/2017 Put 14.000 2.110 2.110 0.000   0 2.110
CWNDZ7 23/02/2017 Call 14.250 0.020 0.020 0.000   0 0.020
CWNE17 23/02/2017 Put 14.250 2.350 2.350 0.000   0 2.350
CWNDR7 23/02/2017 Call 14.500 0.015 0.015 0.000   54 0.015
CWNDS7 23/02/2017 Put 14.500 2.595 2.595 0.000   0 2.595
CWND77 23/02/2017 Call 14.750 0.008 0.008 0.000   0 0.008
CWND87 23/02/2017 Put 14.750 2.845 2.845 0.000   0 2.845
CWNE47 23/02/2017 Call 15.000 0.005 0.005 0.000   0 0.005
CWNE57 23/02/2017 Put 15.000 3.095 3.095 0.000   0 3.095
CWND37 23/02/2017 Call 15.500 0.002 0.002 0.000   0 0.002
CWND47 23/02/2017 Put 15.500 3.590 3.590 0.000   0 3.590
CWNE67 23/02/2017 Call 16.000 0.001 0.001 0.000   0 0.001
CWNE77 23/02/2017 Put 16.000 4.090 4.090 0.000   0 4.090
CWNG89 30/03/2017 Call 0.010 11.645 11.645 0.000   0 11.645
CWNG49 30/03/2017 Call 8.000 3.955 3.955 0.000   0 3.955
CWNG59 30/03/2017 Put 8.000 0.004 0.004 0.000   0 0.004
CWNFP9 30/03/2017 Call 8.500 3.460 3.460 0.000   0 3.460
CWNFQ9 30/03/2017 Put 8.500 0.015 0.015 0.000   40 0.015
CWNKM7 30/03/2017 Call 8.750 3.220 3.220 0.000   0 3.220
CWNKN7 30/03/2017 Put 8.750 0.020 0.020 0.000   62 0.020
CWNFZ9 30/03/2017 Call 9.000 2.975 2.975 0.000   0 2.975
CWNG19 30/03/2017 Put 9.000 0.035 0.035 0.000   0 0.035
CWNJF7 30/03/2017 Call 9.250 2.735 2.735 0.000   0 2.735
CWNJG7 30/03/2017 Put 9.250 0.050 0.050 0.000   0 0.050
CWNFR9 30/03/2017 Call 9.500 2.500 2.500 0.000   0 2.500
CWNFS9 30/03/2017 Put 9.500 0.070 0.070 0.000   0 0.070
CWNTD9 30/03/2017 Call 9.750 2.265 2.265 0.000   0 2.265
CWNTE9 30/03/2017 Put 9.750 0.095 0.095 0.000   0 0.095
CWNG29 30/03/2017 Call 10.000 2.035 2.035 0.000   0 2.035
CWNG39 30/03/2017 Put 10.000 0.130 0.130 0.000   0 0.130
CWNS99 30/03/2017 Call 10.250 1.810 1.810 0.000   0 1.810
CWNSA9 30/03/2017 Put 10.250 0.170 0.170 0.000   339 0.170
CWNFX9 30/03/2017 Call 10.500 1.595 1.595 0.000   5 1.595
CWNFY9 30/03/2017 Put 10.500 0.220 0.220 0.000   40 0.220
CWNS19 30/03/2017 Call 10.750 1.390 1.390 0.000   0 1.390
CWNS29 30/03/2017 Put 10.750 0.280 0.280 0.000   10 0.280
CWNFV9 30/03/2017 Call 11.000 1.195 1.195 0.000   85 1.195
CWNFW9 30/03/2017 Put 11.000 0.350 0.350 0.000   39 0.350
CWNSD9 30/03/2017 Call 11.250 1.015 1.015 0.000   0 1.015
CWNSE9 30/03/2017 Put 11.250 0.440 0.440 0.000   0 0.440
CWNG69 30/03/2017 Call 11.500 0.850 0.850 0.000   65 0.850
CWNG79 30/03/2017 Put 11.500 0.545 0.545 0.000   30 0.545
CWNS79 30/03/2017 Call 11.750 0.700 0.700 0.000   0 0.700
CWNS89 30/03/2017 Put 11.750 0.665 0.665 0.000   0 0.665
CWNFT9 30/03/2017 Call 12.000 0.570 0.570 0.000   170 0.570
CWNFU9 30/03/2017 Put 12.000 0.800 0.800 0.000   745 0.800
CWNSB9 30/03/2017 Call 12.250 0.455 0.455 0.000   15 0.455
CWNSC9 30/03/2017 Put 12.250 0.950 0.950 0.000   50 0.950
CWNGX9 30/03/2017 Call 12.500 0.360 0.360 0.000   83 0.360
CWNGY9 30/03/2017 Put 12.500 1.115 1.115 0.000   761 1.115
CWNS39 30/03/2017 Call 12.750 0.285 0.285 0.270 8 8 0.285
CWNS49 30/03/2017 Put 12.750 1.300 1.300 0.000   0 1.300
CWNM87 30/03/2017 Call 12.760 0.215 0.215 0.000   45 0.215
CWNM97 30/03/2017 Put 12.760 1.305 1.305 0.000   0 1.305
CWNGZ9 30/03/2017 Call 13.000 0.220 0.220 0.000   20 0.220
CWNI19 30/03/2017 Put 13.000 1.490 1.490 0.000   0 1.490
CWNSF9 30/03/2017 Call 13.250 0.165 0.165 0.000   30 0.165
CWNSG9 30/03/2017 Put 13.250 1.695 1.695 0.000   0 1.695
CWNI49 30/03/2017 Call 13.500 0.125 0.125 0.000   47 0.125
CWNI59 30/03/2017 Put 13.500 1.910 1.910 0.000   0 1.910
CWNW59 30/03/2017 Call 13.510 0.095 0.095 0.000   100 0.095
CWNW49 30/03/2017 Put 13.510 1.915 1.915 0.000   270 1.915
CWNS59 30/03/2017 Call 13.750 0.095 0.095 0.000   0 0.095
CWNS69 30/03/2017 Put 13.750 2.135 2.135 0.000   0 2.135
CWNIP9 30/03/2017 Call 14.000 0.070 0.070 0.000   71 0.070
CWNIQ9 30/03/2017 Put 14.000 2.365 2.365 0.000   3 2.365
CWNW69 30/03/2017 Call 14.010 0.050 0.050 0.000   20 0.050
CWNW79 30/03/2017 Put 14.010 2.375 2.375 0.000   100 2.375
CWNTB9 30/03/2017 Call 14.250 0.050 0.050 0.000   118 0.050
CWNTC9 30/03/2017 Put 14.250 2.605 2.605 0.000   0 2.605
CWNW99 30/03/2017 Call 14.260 0.040 0.040 0.000   30 0.040
CWNW89 30/03/2017 Put 14.260 2.610 2.610 0.000   0 2.610
CWNMV9 30/03/2017 Call 14.500 0.035 0.035 0.000   0 0.035
CWNMW9 30/03/2017 Put 14.500 2.845 2.845 0.000   50 2.845
CWNXB9 30/03/2017 Call 14.750 0.025 0.025 0.000   0 0.025
CWNXC9 30/03/2017 Put 14.750 3.090 3.090 0.000   0 3.090
CWNB47 30/03/2017 Call 15.000 0.020 0.020 0.000   109 0.020
CWNB57 30/03/2017 Put 15.000 3.340 3.340 0.000   0 3.340
CWNCK7 30/03/2017 Call 15.500 0.009 0.009 0.000   74 0.009
CWNCL7 30/03/2017 Put 15.500 3.830 3.830 0.000   0 3.830
CWNCM7 30/03/2017 Call 16.000 0.004 0.004 0.000   93 0.004
CWNCN7 30/03/2017 Put 16.000 4.325 4.325 0.000   0 4.325
CWNCO7 30/03/2017 Call 16.500 0.002 0.002 0.000   0 0.002
CWNCP7 30/03/2017 Put 16.500 4.820 4.820 0.000   400 4.820
CWNLR7 27/04/2017 Call 0.010 11.665 11.665 0.000   0 11.665
CWNKW7 27/04/2017 Call 8.750 3.210 3.210 0.000   0 3.210
CWNKX7 27/04/2017 Put 8.750 0.040 0.040 0.000   0 0.040
CWNKY7 27/04/2017 Call 9.000 2.975 2.975 0.000   0 2.975
CWNKZ7 27/04/2017 Put 9.000 0.055 0.055 0.000   0 0.055
CWNL17 27/04/2017 Call 9.250 2.740 2.740 0.000   0 2.740
CWNL27 27/04/2017 Put 9.250 0.075 0.075 0.000   0 0.075
CWNL37 27/04/2017 Call 9.500 2.500 2.500 0.000   0 2.500
CWNL47 27/04/2017 Put 9.500 0.095 0.095 0.000   0 0.095
CWNL57 27/04/2017 Call 9.750 2.270 2.270 0.000   0 2.270
CWNL67 27/04/2017 Put 9.750 0.125 0.125 0.000   0 0.125
CWNL77 27/04/2017 Call 10.000 2.040 2.040 0.000   0 2.040
CWNL87 27/04/2017 Put 10.000 0.160 0.160 0.000   0 0.160
CWNL97 27/04/2017 Call 10.250 1.820 1.820 0.000   0 1.820
CWNLA7 27/04/2017 Put 10.250 0.205 0.205 0.000   0 0.205
CWNLB7 27/04/2017 Call 10.500 1.605 1.605 0.000   0 1.605
CWNLC7 27/04/2017 Put 10.500 0.255 0.255 0.000   0 0.255
CWNLD7 27/04/2017 Call 10.750 1.405 1.405 0.000   0 1.405
CWNLE7 27/04/2017 Put 10.750 0.325 0.325 0.000   0 0.325
CWNLF7 27/04/2017 Call 11.000 1.210 1.210 0.000   0 1.210
CWNLG7 27/04/2017 Put 11.000 0.400 0.400 0.000   0 0.400
CWNLH7 27/04/2017 Call 11.250 1.035 1.035 0.000   0 1.035
CWNLI7 27/04/2017 Put 11.250 0.490 0.490 0.000   0 0.490
CWNLJ7 27/04/2017 Call 11.500 0.875 0.875 0.000   0 0.875
CWNLK7 27/04/2017 Put 11.500 0.595 0.595 0.000   0 0.595
CWNLL7 27/04/2017 Call 11.750 0.725 0.725 0.000   0 0.725
CWNLM7 27/04/2017 Put 11.750 0.720 0.720 0.000   0 0.720
CWNLN7 27/04/2017 Call 12.000 0.595 0.595 0.000   0 0.595
CWNLO7 27/04/2017 Put 12.000 0.855 0.855 0.000   0 0.855
CWNLP7 27/04/2017 Call 12.250 0.485 0.485 0.000   73 0.485
CWNLQ7 27/04/2017 Put 12.250 1.005 1.005 0.000   0 1.005
CWNM47 27/04/2017 Call 12.500 0.385 0.385 0.000   0 0.385
CWNM57 27/04/2017 Put 12.500 1.180 1.180 0.000   0 1.180
CWNM67 27/04/2017 Call 12.750 0.305 0.305 0.000   0 0.305
CWNM77 27/04/2017 Put 12.750 1.360 1.360 0.000   0 1.360
CWNMA7 27/04/2017 Call 13.000 0.240 0.240 0.000   0 0.240
CWNMB7 27/04/2017 Put 13.000 1.555 1.555 0.000   0 1.555
CWNMC7 27/04/2017 Call 13.250 0.185 0.185 0.000   0 0.185
CWNMD7 27/04/2017 Put 13.250 1.760 1.760 0.000   0 1.760
CWNMO7 27/04/2017 Call 13.500 0.145 0.145 0.000   0 0.145
CWNMP7 27/04/2017 Put 13.500 1.975 1.975 0.000   0 1.975
CWNMQ7 27/04/2017 Call 13.750 0.110 0.110 0.000   0 0.110
CWNMR7 27/04/2017 Put 13.750 2.195 2.195 0.000   0 2.195
CWNNX7 25/05/2017 Call 0.010 11.685 11.685 0.000   0 11.685
CWNP17 25/05/2017 Call 9.750 2.270 2.270 0.000   0 2.270
CWNP27 25/05/2017 Put 9.750 0.155 0.155 0.000   0 0.155
CWNNY7 25/05/2017 Call 10.000 2.045 2.045 0.000   0 2.045
CWNNZ7 25/05/2017 Put 10.000 0.195 0.195 0.000   0 0.195
CWNMS7 25/05/2017 Call 10.250 1.830 1.830 0.000   0 1.830
CWNMT7 25/05/2017 Put 10.250 0.245 0.245 0.000   0 0.245
CWNMU7 25/05/2017 Call 10.500 1.620 1.620 0.000   0 1.620
CWNMV7 25/05/2017 Put 10.500 0.305 0.305 0.000   0 0.305
CWNMW7 25/05/2017 Call 10.750 1.420 1.420 0.000   0 1.420
CWNMX7 25/05/2017 Put 10.750 0.375 0.375 0.000   0 0.375
CWNMY7 25/05/2017 Call 11.000 1.240 1.240 0.000   0 1.240
CWNMZ7 25/05/2017 Put 11.000 0.460 0.460 0.000   0 0.460
CWNN17 25/05/2017 Call 11.250 1.065 1.065 0.000   0 1.065
CWNN27 25/05/2017 Put 11.250 0.555 0.555 0.000   0 0.555
CWNN37 25/05/2017 Call 11.500 0.910 0.910 0.000   0 0.910
CWNN47 25/05/2017 Put 11.500 0.665 0.665 0.000   0 0.665
CWNN57 25/05/2017 Call 11.750 0.770 0.770 0.000   0 0.770
CWNN67 25/05/2017 Put 11.750 0.790 0.790 0.000   0 0.790
CWNN77 25/05/2017 Call 12.000 0.640 0.640 0.000   0 0.640
CWNN87 25/05/2017 Put 12.000 0.920 0.920 0.000   0 0.920
CWNN97 25/05/2017 Call 12.250 0.530 0.530 0.000   0 0.530
CWNNK7 25/05/2017 Put 12.250 1.075 1.075 0.000   0 1.075
CWNNL7 25/05/2017 Call 12.500 0.435 0.435 0.000   0 0.435
CWNNM7 25/05/2017 Put 12.500 1.235 1.235 0.000   0 1.235
CWNNN7 25/05/2017 Call 12.750 0.350 0.350 0.000   0 0.350
CWNNO7 25/05/2017 Put 12.750 1.410 1.410 0.000   0 1.410
CWNNP7 25/05/2017 Call 13.000 0.285 0.285 0.000   0 0.285
CWNNQ7 25/05/2017 Put 13.000 1.600 1.600 0.000   0 1.600
CWNNR7 25/05/2017 Call 13.250 0.225 0.225 0.000   0 0.225
CWNNS7 25/05/2017 Put 13.250 1.800 1.800 0.000   0 1.800
CWNNT7 25/05/2017 Call 13.500 0.180 0.180 0.000   0 0.180
CWNNU7 25/05/2017 Put 13.500 2.005 2.005 0.000   0 2.005
CWNNV7 25/05/2017 Call 13.750 0.140 0.140 0.000   0 0.140
CWNNW7 25/05/2017 Put 13.750 2.220 2.220 0.000   0 2.220
CWNMM9 29/06/2017 Call 0.010 11.710 11.710 0.000   0 11.710
CWNKO7 29/06/2017 Call 8.750 3.220 3.220 0.000   0 3.220
CWNKP7 29/06/2017 Put 8.750 0.085 0.085 0.000   0 0.085
CWNQB9 29/06/2017 Call 9.000 2.980 2.980 0.000   0 2.980
CWNQC9 29/06/2017 Put 9.000 0.100 0.100 0.000   0 0.100
CWNJH7 29/06/2017 Call 9.250 2.745 2.745 0.000   0 2.745
CWNJI7 29/06/2017 Put 9.250 0.130 0.130 0.000   0 0.130
CWNMC9 29/06/2017 Call 9.500 2.515 2.515 0.000   0 2.515
CWNMD9 29/06/2017 Put 9.500 0.155 0.155 0.000   20 0.155
CWNGW7 29/06/2017 Call 9.750 2.290 2.290 0.000   0 2.290
CWNGX7 29/06/2017 Put 9.750 0.195 0.195 0.000   0 0.195
CWNMG9 29/06/2017 Call 10.000 2.070 2.070 0.000   0 2.070
CWNMH9 29/06/2017 Put 10.000 0.240 0.240 0.000   100 0.240
CWNYL9 29/06/2017 Call 10.250 1.860 1.860 0.000   0 1.860
CWNYM9 29/06/2017 Put 10.250 0.290 0.290 0.000   0 0.290
CWNM69 29/06/2017 Call 10.500 1.655 1.655 0.000   0 1.655
CWNM79 29/06/2017 Put 10.500 0.355 0.355 0.000   0 0.355
CWNYJ9 29/06/2017 Call 10.750 1.465 1.465 0.000   0 1.465
CWNYK9 29/06/2017 Put 10.750 0.425 0.425 0.000   0 0.425
CWNMK9 29/06/2017 Call 11.000 1.285 1.285 0.000   0 1.285
CWNML9 29/06/2017 Put 11.000 0.515 0.515 0.000   0 0.515
CWNXM9 29/06/2017 Call 11.250 1.120 1.120 0.000   55 1.120
CWNXN9 29/06/2017 Put 11.250 0.610 0.610 0.000   0 0.610
CWNMA9 29/06/2017 Call 11.500 0.970 0.970 0.000   0 0.970
CWNMB9 29/06/2017 Put 11.500 0.725 0.725 0.000   0 0.725
CWNXW9 29/06/2017 Call 11.750 0.830 0.830 0.000   0 0.830
CWNXY9 29/06/2017 Put 11.750 0.850 0.850 0.000   0 0.850
CWNMI9 29/06/2017 Call 12.000 0.705 0.705 0.000   130 0.705
CWNMJ9 29/06/2017 Put 12.000 0.985 0.985 0.000   500 0.985
CWNXO9 29/06/2017 Call 12.250 0.595 0.595 0.000   25 0.595
CWNXP9 29/06/2017 Put 12.250 1.135 1.135 0.000   55 1.135
CWNM89 29/06/2017 Call 12.500 0.500 0.500 0.000   71 0.500
CWNM99 29/06/2017 Put 12.500 1.295 1.295 0.000   0 1.295
CWNXU9 29/06/2017 Call 12.750 0.415 0.415 0.000   123 0.415
CWNXV9 29/06/2017 Put 12.750 1.470 1.470 0.000   0 1.470
CWNME9 29/06/2017 Call 13.000 0.340 0.340 0.000   16 0.340
CWNMF9 29/06/2017 Put 13.000 1.650 1.650 0.000   0 1.650
CWNXQ9 29/06/2017 Call 13.250 0.275 0.275 0.000   100 0.275
CWNXR9 29/06/2017 Put 13.250 1.840 1.840 0.000   0 1.840
CWNM49 29/06/2017 Call 13.500 0.225 0.225 0.000   100 0.225
CWNM59 29/06/2017 Put 13.500 2.040 2.040 0.000   0 2.040
CWNXK9 29/06/2017 Call 13.750 0.180 0.180 0.000   0 0.180
CWNXL9 29/06/2017 Put 13.750 2.245 2.245 0.000   0 2.245
CWNMR9 29/06/2017 Call 14.000 0.145 0.145 0.000   55 0.145
CWNMS9 29/06/2017 Put 14.000 2.460 2.460 0.000   0 2.460
CWNXS9 29/06/2017 Call 14.250 0.120 0.120 0.000   55 0.120
CWNXT9 29/06/2017 Put 14.250 2.680 2.680 0.000   0 2.680
CWNMX9 29/06/2017 Call 14.500 0.095 0.095 0.000   20 0.095
CWNMY9 29/06/2017 Put 14.500 2.905 2.905 0.000   0 2.905
CWNYV9 29/06/2017 Call 14.750 0.075 0.075 0.000   0 0.075
CWNYW9 29/06/2017 Put 14.750 3.140 3.140 0.000   0 3.140
CWNWQ9 29/06/2017 Call 15.000 0.060 0.060 0.000   92 0.060
CWNWR9 29/06/2017 Put 15.000 3.380 3.380 0.000   0 3.380
CWNCQ7 29/06/2017 Call 15.500 0.035 0.035 0.000   81 0.035
CWNCR7 29/06/2017 Put 15.500 3.865 3.865 0.000   0 3.865
CWNCS7 29/06/2017 Call 16.000 0.025 0.025 0.000   0 0.025
CWNCT7 29/06/2017 Put 16.000 4.355 4.355 0.000   0 4.355
CWNCU7 29/06/2017 Call 16.500 0.015 0.015 0.000   21 0.015
CWNCV7 29/06/2017 Put 16.500 4.850 4.850 0.000   0 4.850
CWNSZ9 28/09/2017 Call 0.010 11.400 11.400 0.000   0 11.400
CWNKQ7 28/09/2017 Call 8.750 3.220 3.220 0.000   0 3.220
CWNKR7 28/09/2017 Put 8.750 0.165 0.165 0.000   0 0.165
CWNJZ7 28/09/2017 Call 9.000 2.990 2.990 0.000   0 2.990
CWNK17 28/09/2017 Put 9.000 0.200 0.200 0.000   0 0.200
CWNJJ7 28/09/2017 Call 9.250 2.765 2.765 0.000   0 2.765
CWNJK7 28/09/2017 Put 9.250 0.240 0.240 0.000   100 0.240
CWNTF9 28/09/2017 Call 9.500 2.545 2.545 0.000   0 2.545
CWNTG9 28/09/2017 Put 9.500 0.290 0.290 0.000   0 0.290
CWNGY7 28/09/2017 Call 9.750 2.325 2.325 0.000   0 2.325
CWNGZ7 28/09/2017 Put 9.750 0.340 0.340 0.000   0 0.340
CWNSH9 28/09/2017 Call 10.000 2.120 2.120 0.000   0 2.120
CWNSI9 28/09/2017 Put 10.000 0.400 0.400 0.000   0 0.400
CWNI17 28/09/2017 Call 10.250 1.915 1.915 0.000   0 1.915
CWNI27 28/09/2017 Put 10.250 0.465 0.465 0.000   0 0.465
CWNSP9 28/09/2017 Call 10.500 1.725 1.725 0.000   0 1.725
CWNSQ9 28/09/2017 Put 10.500 0.545 0.545 0.000   22 0.545
CWNI37 28/09/2017 Call 10.750 1.540 1.540 0.000   0 1.540
CWNI47 28/09/2017 Put 10.750 0.625 0.625 0.000   0 0.625
CWNSX9 28/09/2017 Call 11.000 1.375 1.375 0.000   0 1.375
CWNSY9 28/09/2017 Put 11.000 0.725 0.725 0.000   100 0.725
CWNLS7 28/09/2017 Call 11.010 1.155 1.155 0.000   0 1.155
CWNLT7 28/09/2017 Put 11.010 0.725 0.725 0.000   0 0.725
CWNEU7 28/09/2017 Call 11.250 1.215 1.215 0.000   0 1.215
CWNEV7 28/09/2017 Put 11.250 0.825 0.825 0.000   0 0.825
CWNSN9 28/09/2017 Call 11.500 1.070 1.070 0.000   0 1.070
CWNSO9 28/09/2017 Put 11.500 0.945 0.945 0.000   0 0.945
CWNLU7 28/09/2017 Call 11.510 0.900 0.900 0.000   0 0.900
CWNLW7 28/09/2017 Put 11.510 0.950 0.950 0.955 20 545 0.950
CWNEM7 28/09/2017 Call 11.750 0.940 0.940 0.000   0 0.940
CWNEN7 28/09/2017 Put 11.750 1.070 1.070 0.000   0 1.070
CWNST9 28/09/2017 Call 12.000 0.820 0.820 0.000   0 0.820
CWNSU9 28/09/2017 Put 12.000 1.210 1.210 0.000   60 1.210
CWNLX7 28/09/2017 Call 12.010 0.685 0.685 0.000   45 0.685
CWNLY7 28/09/2017 Put 12.010 1.215 1.215 0.000   561 1.215
CWNEW7 28/09/2017 Call 12.250 0.715 0.715 0.000   25 0.715
CWNEX7 28/09/2017 Put 12.250 1.360 1.360 0.000   0 1.360
CWNSL9 28/09/2017 Call 12.500 0.615 0.615 0.000   40 0.615
CWNSM9 28/09/2017 Put 12.500 1.520 1.520 0.000   0 1.520
CWNEQ7 28/09/2017 Call 12.750 0.535 0.535 0.000   0 0.535
CWNER7 28/09/2017 Put 12.750 1.690 1.690 0.000   0 1.690
CWNSR9 28/09/2017 Call 13.000 0.455 0.455 0.000   0 0.455
CWNSS9 28/09/2017 Put 13.000 1.865 1.865 0.000   0 1.865
CWNEY7 28/09/2017 Call 13.250 0.395 0.395 0.000   0 0.395
CWNEZ7 28/09/2017 Put 13.250 2.060 2.060 0.000   0 2.060
CWNSJ9 28/09/2017 Call 13.500 0.335 0.335 0.000   0 0.335
CWNSK9 28/09/2017 Put 13.500 2.255 2.255 0.000   0 2.255
CWNEO7 28/09/2017 Call 13.750 0.290 0.290 0.000   0 0.290
CWNEP7 28/09/2017 Put 13.750 2.460 2.460 0.000   0 2.460
CWNLZ7 28/09/2017 Call 13.760 0.235 0.235 0.000   0 0.235
CWNM17 28/09/2017 Put 13.760 2.465 2.465 0.000   0 2.465
CWNSV9 28/09/2017 Call 14.000 0.245 0.245 0.000   190 0.245
CWNSW9 28/09/2017 Put 14.000 2.665 2.665 0.000   0 2.665
CWNM27 28/09/2017 Call 14.010 0.200 0.200 0.000   45 0.200
CWNM37 28/09/2017 Put 14.010 2.675 2.675 0.000   0 2.675
CWNES7 28/09/2017 Call 14.250 0.210 0.210 0.000   0 0.210
CWNET7 28/09/2017 Put 14.250 2.880 2.880 0.000   0 2.880
CWNT19 28/09/2017 Call 14.500 0.180 0.180 0.000   0 0.180
CWNT29 28/09/2017 Put 14.500 3.100 3.100 0.000   0 3.100
CWNF17 28/09/2017 Call 14.750 0.155 0.155 0.000   0 0.155
CWNF27 28/09/2017 Put 14.750 3.325 3.325 0.000   0 3.325
CWNWS9 28/09/2017 Call 15.000 0.130 0.130 0.000   0 0.130
CWNWT9 28/09/2017 Put 15.000 3.555 3.555 0.000   0 3.555
CWNB67 28/09/2017 Call 16.000 0.070 0.070 0.000   0 0.070
CWNB77 28/09/2017 Put 16.000 4.515 4.515 0.000   0 4.515
CWNCW7 28/09/2017 Call 17.000 0.035 0.035 0.000   0 0.035
CWNCX7 28/09/2017 Put 17.000 5.495 5.495 0.000   0 5.495
CWNYI9 21/12/2017 Call 0.010 11.435 11.435 0.000   0 11.435
CWNKS7 21/12/2017 Call 8.500 3.460 3.460 0.000   0 3.460
CWNKT7 21/12/2017 Put 8.500 0.205 0.205 0.000   0 0.205
CWNI57 21/12/2017 Call 9.000 2.995 2.995 0.000   0 2.995
CWNI67 21/12/2017 Put 9.000 0.285 0.285 0.000   0 0.285
CWNI77 21/12/2017 Call 9.500 2.555 2.555 0.000   0 2.555
CWNI87 21/12/2017 Put 9.500 0.390 0.390 0.000   0 0.390
CWNYN9 21/12/2017 Call 10.000 2.145 2.145 0.000   0 2.145
CWNYO9 21/12/2017 Put 10.000 0.530 0.530 0.000   0 0.530
CWNY49 21/12/2017 Call 10.500 1.775 1.775 0.000   0 1.775
CWNY59 21/12/2017 Put 10.500 0.700 0.700 0.000   0 0.700
CWNYC9 21/12/2017 Call 11.000 1.450 1.450 0.000   0 1.450
CWNYD9 21/12/2017 Put 11.000 0.905 0.905 0.000   100 0.905
CWNY69 21/12/2017 Call 11.500 1.165 1.165 0.000   0 1.165
CWNY79 21/12/2017 Put 11.500 1.150 1.150 0.000   0 1.150
CWNYG9 21/12/2017 Call 12.000 0.920 0.920 0.000   0 0.920
CWNYH9 21/12/2017 Put 12.000 1.425 1.425 0.000   0 1.425
CWNY89 21/12/2017 Call 12.500 0.720 0.720 0.000   0 0.720
CWNY99 21/12/2017 Put 12.500 1.730 1.730 0.000   0 1.730
CWNYA9 21/12/2017 Call 13.000 0.555 0.555 0.000   0 0.555
CWNYB9 21/12/2017 Put 13.000 2.070 2.070 0.000   0 2.070
CWNY29 21/12/2017 Call 13.500 0.420 0.420 0.000   0 0.420
CWNY39 21/12/2017 Put 13.500 2.445 2.445 0.000   0 2.445
CWNYE9 21/12/2017 Call 14.000 0.320 0.320 0.000   0 0.320
CWNYF9 21/12/2017 Put 14.000 2.845 2.845 0.000   0 2.845
CWNXZ9 21/12/2017 Call 14.500 0.240 0.240 0.000   0 0.240
CWNY19 21/12/2017 Put 14.500 3.265 3.265 0.000   0 3.265
CWNYT9 21/12/2017 Call 15.000 0.180 0.180 0.000   0 0.180
CWNYU9 21/12/2017 Put 15.000 3.700 3.700 0.000   0 3.700
CWNB87 21/12/2017 Call 16.000 0.100 0.100 0.000   0 0.100
CWNB97 21/12/2017 Put 16.000 4.615 4.615 0.000   0 4.615
CWNCY7 21/12/2017 Call 17.000 0.055 0.055 0.000   0 0.055
CWNCZ7 21/12/2017 Put 17.000 5.555 5.555 0.000   0 5.555
CWNFQ7 28/03/2018 Call 0.010 11.145 11.145 0.000   0 11.145
CWNKU7 28/03/2018 Call 8.500 3.470 3.470 0.000   0 3.470
CWNKV7 28/03/2018 Put 8.500 0.295 0.295 0.000   0 0.295
CWNI97 28/03/2018 Call 9.000 3.010 3.010 0.000   0 3.010
CWNIF7 28/03/2018 Put 9.000 0.400 0.400 0.000   0 0.400
CWNIG7 28/03/2018 Call 9.500 2.580 2.580 0.000   0 2.580
CWNIH7 28/03/2018 Put 9.500 0.525 0.525 0.000   0 0.525
CWNII7 28/03/2018 Call 10.000 2.185 2.185 0.000   0 2.185
CWNIJ7 28/03/2018 Put 10.000 0.685 0.685 0.000   0 0.685
CWNIK7 28/03/2018 Call 10.500 1.830 1.830 0.000   0 1.830
CWNIL7 28/03/2018 Put 10.500 0.870 0.870 0.000   100 0.870
CWNF97 28/03/2018 Call 11.000 1.515 1.515 0.000   0 1.515
CWNFF7 28/03/2018 Put 11.000 1.090 1.090 0.000   225 1.090
CWNFO7 28/03/2018 Call 11.500 1.245 1.245 0.000   0 1.245
CWNFP7 28/03/2018 Put 11.500 1.335 1.335 0.000   45 1.335
CWNFI7 28/03/2018 Call 12.000 1.010 1.010 0.000   0 1.010
CWNFJ7 28/03/2018 Put 12.000 1.620 1.620 0.000   0 1.620
CWNFM7 28/03/2018 Call 12.500 0.810 0.810 0.000   0 0.810
CWNFN7 28/03/2018 Put 12.500 1.935 1.935 0.000   0 1.935
CWNF57 28/03/2018 Call 13.000 0.645 0.645 0.000   0 0.645
CWNF67 28/03/2018 Put 13.000 2.275 2.275 0.000   0 2.275
CWNFK7 28/03/2018 Call 13.500 0.515 0.515 0.000   0 0.515
CWNFL7 28/03/2018 Put 13.500 2.640 2.640 0.000   0 2.640
CWNFG7 28/03/2018 Call 14.000 0.405 0.405 0.000   0 0.405
CWNFH7 28/03/2018 Put 14.000 3.020 3.020 0.000   0 3.020
CWNF37 28/03/2018 Call 14.500 0.320 0.320 0.000   0 0.320
CWNF47 28/03/2018 Put 14.500 3.425 3.425 0.000   0 3.425
CWNF77 28/03/2018 Call 15.000 0.250 0.250 0.000   0 0.250
CWNF87 28/03/2018 Put 15.000 3.845 3.845 0.000   0 3.845
CWNFR7 28/03/2018 Call 16.000 0.155 0.155 0.000   0 0.155
CWNFS7 28/03/2018 Put 16.000 4.740 4.740 0.000   4 4.740

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.