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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
AWC 2.400  Down -0.040 -1.64% 2.390 2.410 2.380 2.460 2.380 10,322,382 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AWCSP8 24/01/2018 Call 0.010 2.390 2.390 0.000   0 2.390
AWCSQ8 24/01/2018 Call 1.550 0.855 0.855 0.000   0 0.855
AWCSR8 24/01/2018 Put 1.550 0.000 0.000 0.000   0 0.000
AWCSJ8 24/01/2018 Call 1.600 0.805 0.805 0.000   0 0.805
AWCSK8 24/01/2018 Put 1.600 0.000 0.000 0.000   0 0.000
AWCRY8 24/01/2018 Call 1.650 0.755 0.755 0.000   0 0.755
AWCRZ8 24/01/2018 Put 1.650 0.000 0.000 0.000   0 0.000
AWCS78 24/01/2018 Call 1.700 0.705 0.705 0.000   0 0.705
AWCS88 24/01/2018 Put 1.700 0.000 0.000 0.000   0 0.000
AWCSL8 24/01/2018 Call 1.750 0.655 0.655 0.000   0 0.655
AWCSM8 24/01/2018 Put 1.750 0.000 0.000 0.000   0 0.000
AWCSF8 24/01/2018 Call 1.800 0.605 0.605 0.000   0 0.605
AWCSI8 24/01/2018 Put 1.800 0.000 0.000 0.000   0 0.000
AWCS18 24/01/2018 Call 1.850 0.555 0.555 0.000   0 0.555
AWCS28 24/01/2018 Put 1.850 0.000 0.000 0.000   0 0.000
AWCS58 24/01/2018 Call 1.900 0.505 0.505 0.000   0 0.505
AWCS68 24/01/2018 Put 1.900 0.000 0.000 0.000   0 0.000
AWCSN8 24/01/2018 Call 1.950 0.455 0.455 0.000   0 0.455
AWCSO8 24/01/2018 Put 1.950 0.000 0.000 0.000   0 0.000
AWCZB8 24/01/2018 Call 1.960 0.445 0.445 0.000   0 0.445
AWCZC8 24/01/2018 Put 1.960 0.000 0.000 0.000   0 0.000
AWCRU8 24/01/2018 Call 2.000 0.405 0.405 0.000   292 0.405
AWCRV8 24/01/2018 Put 2.000 0.000 0.000 0.000   10,200 0.000
AWCZD8 24/01/2018 Call 2.010 0.395 0.395 0.000   0 0.395
AWCZE8 24/01/2018 Put 2.010 0.000 0.000 0.000   0 0.000
AWCS38 24/01/2018 Call 2.100 0.305 0.305 0.000   0 0.305
AWCS48 24/01/2018 Put 2.100 0.000 0.000 0.000   5,110 0.000
AWCV88 24/01/2018 Call 2.110 0.295 0.295 0.000   0 0.295
AWCV98 24/01/2018 Put 2.110 0.000 0.000 0.000   0 0.000
AWCRS8 24/01/2018 Call 2.200 0.210 0.210 0.000   78 0.210
AWCRT8 24/01/2018 Put 2.200 0.000 0.000 0.000   2,388 0.000
AWCSB8 24/01/2018 Call 2.300 0.115 0.115 0.000   766 0.115
AWCSC8 24/01/2018 Put 2.300 0.005 0.005 0.000   1,130 0.005
AWCSD8 24/01/2018 Call 2.400 0.040 0.040 0.000   1,883 0.040
AWCSE8 24/01/2018 Put 2.400 0.040 0.040 0.000   13,019 0.040
AWCS98 24/01/2018 Call 2.500 0.005 0.005 0.000   2,476 0.005
AWCSA8 24/01/2018 Put 2.500 0.110 0.110 0.000   1,370 0.110
AWCRW8 24/01/2018 Call 2.600 0.000 0.000 0.000   3,560 0.000
AWCRX8 24/01/2018 Put 2.600 0.205 0.205 0.000   500 0.205
AWCSS8 24/01/2018 Call 2.700 0.000 0.000 0.000   0 0.000
AWCST8 24/01/2018 Put 2.700 0.300 0.300 0.000   0 0.300
AWCT38 24/01/2018 Call 2.800 0.000 0.000 0.000   0 0.000
AWCT48 24/01/2018 Put 2.800 0.400 0.400 0.000   0 0.400
AWCTP8 24/01/2018 Call 2.900 0.000 0.000 0.000   0 0.000
AWCTQ8 24/01/2018 Put 2.900 0.500 0.500 0.000   0 0.500
AWCWI8 24/01/2018 Call 3.000 0.000 0.000 0.000   0 0.000
AWCWJ8 24/01/2018 Put 3.000 0.600 0.600 0.000   0 0.600
AWCXM8 24/01/2018 Call 3.100 0.000 0.000 0.000   0 0.000
AWCXN8 24/01/2018 Put 3.100 0.700 0.700 0.000   0 0.700
AWCDK9 24/01/2018 Call 3.200 0.000 0.000 0.000   0 0.000
AWCDL9 24/01/2018 Put 3.200 0.800 0.800 0.000   0 0.800
AWCDY9 24/01/2018 Call 3.300 0.000 0.000 0.000   0 0.000
AWCDZ9 24/01/2018 Put 3.300 0.900 0.900 0.000   0 0.900
AWCV38 22/02/2018 Call 0.010 2.395 2.395 0.000   0 2.395
AWCV68 22/02/2018 Call 1.700 0.705 0.705 0.000   0 0.705
AWCV78 22/02/2018 Put 1.700 0.000 0.000 0.000   0 0.000
AWCUI8 22/02/2018 Call 1.750 0.655 0.655 0.000   0 0.655
AWCUJ8 22/02/2018 Put 1.750 0.000 0.000 0.000   0 0.000
AWCUG8 22/02/2018 Call 1.800 0.605 0.605 0.000   0 0.605
AWCUH8 22/02/2018 Put 1.800 0.000 0.000 0.000   0 0.000
AWCU48 22/02/2018 Call 1.850 0.555 0.555 0.000   0 0.555
AWCU58 22/02/2018 Put 1.850 0.000 0.000 0.000   0 0.000
AWCTZ8 22/02/2018 Call 1.900 0.505 0.505 0.000   0 0.505
AWCU18 22/02/2018 Put 1.900 0.000 0.000 0.000   0 0.000
AWCUK8 22/02/2018 Call 1.950 0.455 0.455 0.000   0 0.455
AWCUL8 22/02/2018 Put 1.950 0.000 0.000 0.000   0 0.000
AWCZF8 22/02/2018 Call 1.960 0.445 0.445 0.000   250 0.445
AWCZG8 22/02/2018 Put 1.960 0.000 0.000 0.000   0 0.000
AWCU88 22/02/2018 Call 2.000 0.405 0.405 0.000   0 0.405
AWCU98 22/02/2018 Put 2.000 0.001 0.001 0.000   10,000 0.001
AWCZH8 22/02/2018 Call 2.010 0.395 0.395 0.000   280 0.395
AWCZI8 22/02/2018 Put 2.010 0.001 0.001 0.000   800 0.001
AWCTT8 22/02/2018 Call 2.100 0.310 0.310 0.000   0 0.310
AWCTU8 22/02/2018 Put 2.100 0.004 0.004 0.000   395 0.004
AWCU68 22/02/2018 Call 2.200 0.220 0.220 0.000   141 0.220
AWCU78 22/02/2018 Put 2.200 0.015 0.015 0.000   397 0.015
AWCTV8 22/02/2018 Call 2.300 0.140 0.140 0.000   150 0.140
AWCTW8 22/02/2018 Put 2.300 0.040 0.040 0.035 5,000 5,530 0.040
AWCUC8 22/02/2018 Call 2.400 0.075 0.075 0.000   12,800 0.075
AWCUD8 22/02/2018 Put 2.400 0.080 0.080 0.000   17,765 0.080
AWCU28 22/02/2018 Call 2.500 0.035 0.035 0.000   3,587 0.035
AWCU38 22/02/2018 Put 2.500 0.145 0.145 0.000   460 0.145
AWCEZ9 22/02/2018 Call 2.510 0.035 0.035 0.000   0 0.035
AWCF19 22/02/2018 Put 2.510 0.150 0.150 0.000   0 0.150
AWCUA8 22/02/2018 Call 2.600 0.015 0.015 0.000   940 0.015
AWCUB8 22/02/2018 Put 2.600 0.225 0.225 0.000   625 0.225
AWCFM9 22/02/2018 Call 2.610 0.010 0.010 0.000   0 0.010
AWCFN9 22/02/2018 Put 2.610 0.230 0.230 0.000   9,880 0.230
AWCTX8 22/02/2018 Call 2.700 0.004 0.004 0.000   10,000 0.004
AWCTY8 22/02/2018 Put 2.700 0.310 0.310 0.000   0 0.310
AWCWQ8 22/02/2018 Call 2.710 0.004 0.004 0.000   0 0.004
AWCWR8 22/02/2018 Put 2.710 0.320 0.320 0.000   0 0.320
AWCUE8 22/02/2018 Call 2.800 0.001 0.001 0.000   0 0.001
AWCUF8 22/02/2018 Put 2.800 0.405 0.405 0.000   0 0.405
AWCTR8 22/02/2018 Call 2.900 0.000 0.000 0.000   0 0.000
AWCTS8 22/02/2018 Put 2.900 0.505 0.505 0.000   0 0.505
AWCWK8 22/02/2018 Call 3.000 0.000 0.000 0.000   0 0.000
AWCWL8 22/02/2018 Put 3.000 0.600 0.600 0.000   0 0.600
AWCXO8 22/02/2018 Call 3.100 0.000 0.000 0.000   0 0.000
AWCXP8 22/02/2018 Put 3.100 0.700 0.700 0.000   0 0.700
AWCDM9 22/02/2018 Call 3.200 0.000 0.000 0.000   0 0.000
AWCDN9 22/02/2018 Put 3.200 0.800 0.800 0.000   0 0.800
AWCE19 22/02/2018 Call 3.300 0.000 0.000 0.000   0 0.000
AWCE29 22/02/2018 Put 3.300 0.900 0.900 0.000   0 0.900
AWCKM8 28/03/2018 Call 0.010 2.350 2.350 0.000   0 2.350
AWCSF7 28/03/2018 Call 1.000 1.405 1.405 0.000   0 1.405
AWCSG7 28/03/2018 Put 1.000 0.000 0.000 0.000   0 0.000
AWCSC7 28/03/2018 Call 1.100 1.305 1.305 0.000   0 1.305
AWCSD7 28/03/2018 Put 1.100 0.000 0.000 0.000   0 0.000
AWCS27 28/03/2018 Call 1.200 1.205 1.205 0.000   0 1.205
AWCS37 28/03/2018 Put 1.200 0.000 0.000 0.000   0 0.000
AWCSA7 28/03/2018 Call 1.300 1.105 1.105 0.000   0 1.105
AWCSB7 28/03/2018 Put 1.300 0.000 0.000 0.000   0 0.000
AWCM78 28/03/2018 Call 1.350 1.060 1.060 0.000   0 1.060
AWCM88 28/03/2018 Put 1.350 0.000 0.000 0.000   0 0.000
AWCRV7 28/03/2018 Call 1.400 1.010 1.010 0.000   0 1.010
AWCRW7 28/03/2018 Put 1.400 0.000 0.000 0.000   0 0.000
AWCJN8 28/03/2018 Call 1.450 0.960 0.960 0.000   0 0.960
AWCJO8 28/03/2018 Put 1.450 0.000 0.000 0.000   0 0.000
AWCS67 28/03/2018 Call 1.500 0.910 0.910 0.000   0 0.910
AWCS77 28/03/2018 Put 1.500 0.000 0.000 0.000   0 0.000
AWCJV8 28/03/2018 Call 1.550 0.860 0.860 0.000   0 0.860
AWCJW8 28/03/2018 Put 1.550 0.000 0.000 0.000   0 0.000
AWCRX7 28/03/2018 Call 1.600 0.810 0.810 0.000   0 0.810
AWCRY7 28/03/2018 Put 1.600 0.000 0.000 0.000   0 0.000
AWCJL8 28/03/2018 Call 1.650 0.760 0.760 0.000   0 0.760
AWCJM8 28/03/2018 Put 1.650 0.001 0.001 0.000   0 0.001
AWCS87 28/03/2018 Call 1.700 0.710 0.710 0.000   0 0.710
AWCS97 28/03/2018 Put 1.700 0.001 0.001 0.000   0 0.001
AWCJX8 28/03/2018 Call 1.750 0.660 0.660 0.000   0 0.660
AWCK18 28/03/2018 Put 1.750 0.002 0.002 0.000   0 0.002
AWCRZ7 28/03/2018 Call 1.800 0.610 0.610 0.000   0 0.610
AWCS17 28/03/2018 Put 1.800 0.004 0.004 0.000   0 0.004
AWCJP8 28/03/2018 Call 1.850 0.565 0.565 0.000   300 0.565
AWCJQ8 28/03/2018 Put 1.850 0.006 0.006 0.000   100 0.006
AWCS47 28/03/2018 Call 1.900 0.515 0.515 0.000   300 0.515
AWCS57 28/03/2018 Put 1.900 0.009 0.009 0.000   0 0.009
AWCK28 28/03/2018 Call 1.950 0.465 0.465 0.000   0 0.465
AWCK38 28/03/2018 Put 1.950 0.015 0.015 0.000   0 0.015
AWCTE7 28/03/2018 Call 2.000 0.420 0.420 0.000   380 0.420
AWCTF7 28/03/2018 Put 2.000 0.020 0.020 0.000   1,499 0.020
AWCJR8 28/03/2018 Call 2.100 0.325 0.325 0.000   0 0.325
AWCJS8 28/03/2018 Put 2.100 0.035 0.035 0.000   3,999 0.035
AWCZJ8 28/03/2018 Call 2.110 0.285 0.285 0.000   0 0.285
AWCZK8 28/03/2018 Put 2.110 0.040 0.040 0.000   900 0.040
AWCVJ7 28/03/2018 Call 2.200 0.240 0.240 0.000   0 0.240
AWCVK7 28/03/2018 Put 2.200 0.065 0.065 0.000   1,199 0.065
AWCBS9 28/03/2018 Call 2.210 0.205 0.205 0.000   900 0.205
AWCBT9 28/03/2018 Put 2.210 0.065 0.065 0.000   100 0.065
AWCJT8 28/03/2018 Call 2.300 0.160 0.160 0.000   2,500 0.160
AWCJU8 28/03/2018 Put 2.300 0.100 0.100 0.100 30 470 0.100
AWCC19 28/03/2018 Call 2.310 0.135 0.135 0.000   500 0.135
AWCC29 28/03/2018 Put 2.310 0.105 0.105 0.000   410 0.105
AWCXP7 28/03/2018 Call 2.400 0.095 0.095 0.000   3,875 0.095
AWCXQ7 28/03/2018 Put 2.400 0.150 0.150 0.000   1,391 0.150
AWCFO9 28/03/2018 Call 2.410 0.080 0.080 0.000   0 0.080
AWCFP9 28/03/2018 Put 2.410 0.155 0.155 0.000   0 0.155
AWCMF8 28/03/2018 Call 2.500 0.050 0.050 0.000   11,085 0.050
AWCMG8 28/03/2018 Put 2.500 0.215 0.215 0.200 100 100 0.215
AWCFQ9 28/03/2018 Call 2.510 0.045 0.045 0.000   0 0.045
AWCFR9 28/03/2018 Put 2.510 0.220 0.220 0.000   0 0.220
AWCF58 28/03/2018 Call 2.600 0.025 0.025 0.000   1,770 0.025
AWCF68 28/03/2018 Put 2.600 0.290 0.290 0.000   1,000 0.290
AWCFS9 28/03/2018 Call 2.610 0.020 0.020 0.000   0 0.020
AWCFT9 28/03/2018 Put 2.610 0.295 0.295 0.000   0 0.295
AWCNX8 28/03/2018 Call 2.700 0.010 0.010 0.000   0 0.010
AWCNY8 28/03/2018 Put 2.700 0.375 0.375 0.000   0 0.375
AWCVA8 28/03/2018 Call 2.710 0.009 0.009 0.000   800 0.009
AWCVB8 28/03/2018 Put 2.710 0.380 0.380 0.000   0 0.380
AWCF78 28/03/2018 Call 2.800 0.004 0.004 0.000   0 0.004
AWCF88 28/03/2018 Put 2.800 0.465 0.465 0.000   0 0.465
AWCUM8 28/03/2018 Call 2.900 0.001 0.001 0.000   0 0.001
AWCUN8 28/03/2018 Put 2.900 0.560 0.560 0.000   0 0.560
AWCWM8 28/03/2018 Call 3.000 0.001 0.001 0.000   0 0.001
AWCWN8 28/03/2018 Put 3.000 0.655 0.655 0.000   0 0.655
AWCXQ8 28/03/2018 Call 3.100 0.000 0.000 0.000   0 0.000
AWCXR8 28/03/2018 Put 3.100 0.750 0.750 0.000   0 0.750
AWCDO9 28/03/2018 Call 3.200 0.000 0.000 0.000   0 0.000
AWCDP9 28/03/2018 Put 3.200 0.845 0.845 0.000   0 0.845
AWCE39 28/03/2018 Call 3.300 0.000 0.000 0.000   0 0.000
AWCE49 28/03/2018 Put 3.300 0.945 0.945 0.000   0 0.945
AWCYU8 26/04/2018 Call 0.010 2.350 2.350 0.000   0 2.350
AWCZ98 26/04/2018 Call 1.750 0.665 0.665 0.000   0 0.665
AWCZA8 26/04/2018 Put 1.750 0.007 0.007 0.000   0 0.007
AWCYV8 26/04/2018 Call 1.800 0.615 0.615 0.000   0 0.615
AWCYW8 26/04/2018 Put 1.800 0.010 0.010 0.000   0 0.010
AWCY48 26/04/2018 Call 1.850 0.570 0.570 0.000   0 0.570
AWCY58 26/04/2018 Put 1.850 0.015 0.015 0.000   0 0.015
AWCY68 26/04/2018 Call 1.900 0.520 0.520 0.000   0 0.520
AWCY78 26/04/2018 Put 1.900 0.020 0.020 0.000   0 0.020
AWCYS8 26/04/2018 Call 1.950 0.475 0.475 0.000   0 0.475
AWCYT8 26/04/2018 Put 1.950 0.025 0.025 0.000   0 0.025
AWCYO8 26/04/2018 Call 2.000 0.430 0.430 0.000   0 0.430
AWCYP8 26/04/2018 Put 2.000 0.035 0.035 0.000   0 0.035
AWCY88 26/04/2018 Call 2.100 0.340 0.340 0.000   1,000 0.340
AWCY98 26/04/2018 Put 2.100 0.060 0.060 0.000   30 0.060
AWCYQ8 26/04/2018 Call 2.200 0.255 0.255 0.000   0 0.255
AWCYR8 26/04/2018 Put 2.200 0.090 0.090 0.000   0 0.090
AWCYA8 26/04/2018 Call 2.300 0.185 0.185 0.000   0 0.185
AWCYB8 26/04/2018 Put 2.300 0.130 0.130 0.000   40 0.130
AWCXZ8 26/04/2018 Call 2.400 0.125 0.125 0.000   360 0.125
AWCY18 26/04/2018 Put 2.400 0.180 0.180 0.000   0 0.180
AWCYC8 26/04/2018 Call 2.500 0.080 0.080 0.000   0 0.080
AWCYF8 26/04/2018 Put 2.500 0.240 0.240 0.000   0 0.240
AWCYM8 26/04/2018 Call 2.600 0.050 0.050 0.000   870 0.050
AWCYN8 26/04/2018 Put 2.600 0.310 0.310 0.000   0 0.310
AWCYG8 26/04/2018 Call 2.700 0.030 0.030 0.000   0 0.030
AWCYH8 26/04/2018 Put 2.700 0.385 0.385 0.000   0 0.385
AWCY28 26/04/2018 Call 2.800 0.015 0.015 0.000   0 0.015
AWCY38 26/04/2018 Put 2.800 0.470 0.470 0.000   0 0.470
AWCYI8 26/04/2018 Call 2.900 0.008 0.008 0.000   0 0.008
AWCYJ8 26/04/2018 Put 2.900 0.560 0.560 0.000   0 0.560
AWCXW8 26/04/2018 Call 3.000 0.004 0.004 0.000   0 0.004
AWCXY8 26/04/2018 Put 3.000 0.655 0.655 0.000   0 0.655
AWCYK8 26/04/2018 Call 3.100 0.002 0.002 0.000   0 0.002
AWCYL8 26/04/2018 Put 3.100 0.750 0.750 0.000   0 0.750
AWCDQ9 26/04/2018 Call 3.200 0.001 0.001 0.000   0 0.001
AWCDR9 26/04/2018 Put 3.200 0.850 0.850 0.000   0 0.850
AWCE59 26/04/2018 Call 3.300 0.001 0.001 0.000   0 0.001
AWCE69 26/04/2018 Put 3.300 0.950 0.950 0.000   0 0.950
AWCBP9 24/05/2018 Call 0.010 2.355 2.355 0.000   0 2.355
AWCBQ9 24/05/2018 Call 1.750 0.665 0.665 0.000   0 0.665
AWCBR9 24/05/2018 Put 1.750 0.015 0.015 0.000   0 0.015
AWCZP8 24/05/2018 Call 1.800 0.620 0.620 0.000   0 0.620
AWCZQ8 24/05/2018 Put 1.800 0.020 0.020 0.000   0 0.020
AWCZN8 24/05/2018 Call 1.850 0.570 0.570 0.000   0 0.570
AWCZO8 24/05/2018 Put 1.850 0.025 0.025 0.000   0 0.025
AWCB59 24/05/2018 Call 1.900 0.525 0.525 0.000   0 0.525
AWCB69 24/05/2018 Put 1.900 0.035 0.035 0.000   0 0.035
AWCBM9 24/05/2018 Call 1.950 0.475 0.475 0.000   0 0.475
AWCBO9 24/05/2018 Put 1.950 0.040 0.040 0.000   0 0.040
AWCZX8 24/05/2018 Call 2.000 0.430 0.430 0.000   0 0.430
AWCZY8 24/05/2018 Put 2.000 0.050 0.050 0.000   0 0.050
AWCB79 24/05/2018 Call 2.100 0.340 0.340 0.000   0 0.340
AWCB89 24/05/2018 Put 2.100 0.075 0.075 0.000   0 0.075
AWCZT8 24/05/2018 Call 2.200 0.260 0.260 0.000   0 0.260
AWCZU8 24/05/2018 Put 2.200 0.110 0.110 0.000   42 0.110
AWCB99 24/05/2018 Call 2.300 0.195 0.195 0.000   0 0.195
AWCBF9 24/05/2018 Put 2.300 0.155 0.155 0.000   0 0.155
AWCB19 24/05/2018 Call 2.400 0.140 0.140 0.000   0 0.140
AWCB49 24/05/2018 Put 2.400 0.205 0.205 0.000   0 0.205
AWCBG9 24/05/2018 Call 2.500 0.095 0.095 0.000   0 0.095
AWCBH9 24/05/2018 Put 2.500 0.260 0.260 0.000   0 0.260
AWCZL8 24/05/2018 Call 2.600 0.065 0.065 0.000   0 0.065
AWCZM8 24/05/2018 Put 2.600 0.325 0.325 0.000   0 0.325
AWCBI9 24/05/2018 Call 2.700 0.045 0.045 0.000   0 0.045
AWCBJ9 24/05/2018 Put 2.700 0.400 0.400 0.000   0 0.400
AWCZR8 24/05/2018 Call 2.800 0.025 0.025 0.000   0 0.025
AWCZS8 24/05/2018 Put 2.800 0.480 0.480 0.000   0 0.480
AWCBK9 24/05/2018 Call 2.900 0.015 0.015 0.000   0 0.015
AWCBL9 24/05/2018 Put 2.900 0.565 0.565 0.000   0 0.565
AWCZV8 24/05/2018 Call 3.000 0.010 0.010 0.000   0 0.010
AWCZW8 24/05/2018 Put 3.000 0.655 0.655 0.000   0 0.655
AWCC39 24/05/2018 Call 3.100 0.006 0.006 0.000   0 0.006
AWCC49 24/05/2018 Put 3.100 0.750 0.750 0.000   0 0.750
AWCDS9 24/05/2018 Call 3.200 0.004 0.004 0.000   0 0.004
AWCDT9 24/05/2018 Put 3.200 0.850 0.850 0.000   0 0.850
AWCE79 24/05/2018 Call 3.300 0.002 0.002 0.000   0 0.002
AWCE89 24/05/2018 Put 3.300 0.945 0.945 0.000   0 0.945
AWCRF8 28/06/2018 Call 0.010 2.360 2.360 0.000   0 2.360
AWCWL9 28/06/2018 Call 0.600 1.805 1.805 0.000   0 1.805
AWCWM9 28/06/2018 Put 0.600 0.000 0.000 0.000   0 0.000
AWCQT9 28/06/2018 Call 0.700 1.705 1.705 0.000   0 1.705
AWCQU9 28/06/2018 Put 0.700 0.000 0.000 0.000   0 0.000
AWCMT9 28/06/2018 Call 0.800 1.605 1.605 0.000   0 1.605
AWCMU9 28/06/2018 Put 0.800 0.000 0.000 0.000   0 0.000
AWCKF9 28/06/2018 Call 0.900 1.510 1.510 0.000   0 1.510
AWCKG9 28/06/2018 Put 0.900 0.000 0.000 0.000   0 0.000
AWCGW9 28/06/2018 Call 1.000 1.410 1.410 0.000   0 1.410
AWCGX9 28/06/2018 Put 1.000 0.000 0.000 0.000   200 0.000
AWCG69 28/06/2018 Call 1.100 1.310 1.310 0.000   0 1.310
AWCG79 28/06/2018 Put 1.100 0.000 0.000 0.000   0 0.000
AWCF39 28/06/2018 Call 1.200 1.210 1.210 0.000   0 1.210
AWCF49 28/06/2018 Put 1.200 0.000 0.000 0.000   0 0.000
AWCFK9 28/06/2018 Call 1.300 1.110 1.110 0.000   0 1.110
AWCFL9 28/06/2018 Put 1.300 0.001 0.001 0.000   0 0.001
AWCF79 28/06/2018 Call 1.400 1.010 1.010 0.000   0 1.010
AWCF89 28/06/2018 Put 1.400 0.002 0.002 0.000   0 0.002
AWCFI9 28/06/2018 Call 1.500 0.910 0.910 0.000   0 0.910
AWCFJ9 28/06/2018 Put 1.500 0.004 0.004 0.000   0 0.004
AWCRO8 28/06/2018 Call 1.550 0.860 0.860 0.000   0 0.860
AWCRP8 28/06/2018 Put 1.550 0.006 0.006 0.000   0 0.006
AWCF59 28/06/2018 Call 1.600 0.815 0.815 0.000   0 0.815
AWCF69 28/06/2018 Put 1.600 0.008 0.008 0.000   0 0.008
AWCPQ8 28/06/2018 Call 1.650 0.765 0.765 0.000   0 0.765
AWCPR8 28/06/2018 Put 1.650 0.010 0.010 0.000   0 0.010
AWCF99 28/06/2018 Call 1.700 0.720 0.720 0.000   0 0.720
AWCFF9 28/06/2018 Put 1.700 0.015 0.015 0.000   0 0.015
AWCQ38 28/06/2018 Call 1.750 0.670 0.670 0.000   0 0.670
AWCQ48 28/06/2018 Put 1.750 0.020 0.020 0.000   0 0.020
AWCBU9 28/06/2018 Call 1.760 0.645 0.645 0.000   0 0.645
AWCBV9 28/06/2018 Put 1.760 0.020 0.020 0.000   0 0.020
AWCEY9 28/06/2018 Call 1.800 0.625 0.625 0.000   0 0.625
AWCF29 28/06/2018 Put 1.800 0.025 0.025 0.000   150 0.025
AWCBW9 28/06/2018 Call 1.810 0.600 0.600 0.000   0 0.600
AWCBX9 28/06/2018 Put 1.810 0.025 0.025 0.000   0 0.025
AWCPS8 28/06/2018 Call 1.850 0.580 0.580 0.000   0 0.580
AWCPT8 28/06/2018 Put 1.850 0.035 0.035 0.000   0 0.035
AWCBY9 28/06/2018 Call 1.860 0.555 0.555 0.000   0 0.555
AWCBZ9 28/06/2018 Put 1.860 0.035 0.035 0.000   0 0.035
AWCFG9 28/06/2018 Call 1.900 0.535 0.535 0.000   0 0.535
AWCFH9 28/06/2018 Put 1.900 0.040 0.040 0.000   0 0.040
AWCQ58 28/06/2018 Call 1.950 0.490 0.490 0.000   0 0.490
AWCQE8 28/06/2018 Put 1.950 0.050 0.050 0.000   0 0.050
AWCEW9 28/06/2018 Call 2.000 0.445 0.445 0.000   0 0.445
AWCEX9 28/06/2018 Put 2.000 0.060 0.060 0.000   200 0.060
AWCPU8 28/06/2018 Call 2.100 0.365 0.365 0.000   6,970 0.365
AWCPV8 28/06/2018 Put 2.100 0.085 0.085 0.000   0 0.085
AWCVL7 28/06/2018 Call 2.200 0.290 0.290 0.000   3,500 0.290
AWCVM7 28/06/2018 Put 2.200 0.120 0.120 0.000   1,000 0.120
AWCPW8 28/06/2018 Call 2.300 0.225 0.225 0.000   100 0.225
AWCPX8 28/06/2018 Put 2.300 0.160 0.160 0.000   100 0.160
AWCXR7 28/06/2018 Call 2.400 0.170 0.170 0.000   5,000 0.170
AWCXS7 28/06/2018 Put 2.400 0.205 0.205 0.000   3,000 0.205
AWCPY8 28/06/2018 Call 2.500 0.130 0.130 0.000   5,000 0.130
AWCPZ8 28/06/2018 Put 2.500 0.265 0.265 0.000   0 0.265
AWCF98 28/06/2018 Call 2.600 0.095 0.095 0.000   0 0.095
AWCFF8 28/06/2018 Put 2.600 0.330 0.330 0.000   0 0.330
AWCQ18 28/06/2018 Call 2.700 0.070 0.070 0.000   0 0.070
AWCQ28 28/06/2018 Put 2.700 0.405 0.405 0.000   0 0.405
AWCFG8 28/06/2018 Call 2.800 0.050 0.050 0.000   0 0.050
AWCFH8 28/06/2018 Put 2.800 0.485 0.485 0.000   0 0.485
AWCUO8 28/06/2018 Call 2.900 0.035 0.035 0.000   0 0.035
AWCUP8 28/06/2018 Put 2.900 0.570 0.570 0.000   0 0.570
AWCWO8 28/06/2018 Call 3.000 0.025 0.025 0.000   0 0.025
AWCWP8 28/06/2018 Put 3.000 0.660 0.660 0.000   0 0.660
AWCXS8 28/06/2018 Call 3.100 0.020 0.020 0.000   0 0.020
AWCXT8 28/06/2018 Put 3.100 0.755 0.755 0.000   0 0.755
AWCDU9 28/06/2018 Call 3.200 0.015 0.015 0.000   0 0.015
AWCDV9 28/06/2018 Put 3.200 0.855 0.855 0.000   0 0.855
AWCE99 28/06/2018 Call 3.300 0.009 0.009 0.000   0 0.009
AWCEF9 28/06/2018 Put 3.300 0.950 0.950 0.000   0 0.950
AWCWB8 27/09/2018 Call 0.010 2.310 2.310 0.000   0 2.310
AWCSR7 27/09/2018 Call 1.100 1.305 1.305 0.000   0 1.305
AWCSS7 27/09/2018 Put 1.100 0.001 0.001 0.000   0 0.001
AWCST7 27/09/2018 Call 1.200 1.205 1.205 0.000   0 1.205
AWCSU7 27/09/2018 Put 1.200 0.002 0.002 0.000   0 0.002
AWCSV7 27/09/2018 Call 1.300 1.105 1.105 0.000   0 1.105
AWCSW7 27/09/2018 Put 1.300 0.004 0.004 0.000   0 0.004
AWCSX7 27/09/2018 Call 1.400 1.010 1.010 0.000   0 1.010
AWCSY7 27/09/2018 Put 1.400 0.009 0.009 0.000   0 0.009
AWCSZ7 27/09/2018 Call 1.500 0.910 0.910 0.000   0 0.910
AWCT17 27/09/2018 Put 1.500 0.015 0.015 0.000   0 0.015
AWCT27 27/09/2018 Call 1.600 0.810 0.810 0.000   0 0.810
AWCT37 27/09/2018 Put 1.600 0.025 0.025 0.000   0 0.025
AWCT47 27/09/2018 Call 1.700 0.715 0.715 0.000   0 0.715
AWCT57 27/09/2018 Put 1.700 0.040 0.040 0.000   0 0.040
AWCVO8 27/09/2018 Call 1.750 0.665 0.665 0.000   0 0.665
AWCVP8 27/09/2018 Put 1.750 0.050 0.050 0.000   0 0.050
AWCT67 27/09/2018 Call 1.800 0.615 0.615 0.000   0 0.615
AWCT77 27/09/2018 Put 1.800 0.060 0.060 0.000   20 0.060
AWCVC8 27/09/2018 Call 1.850 0.570 0.570 0.000   0 0.570
AWCVD8 27/09/2018 Put 1.850 0.070 0.070 0.000   0 0.070
AWCT87 27/09/2018 Call 1.900 0.525 0.525 0.000   0 0.525
AWCT97 27/09/2018 Put 1.900 0.080 0.080 0.000   0 0.080
AWCVQ8 27/09/2018 Call 1.950 0.480 0.480 0.000   0 0.480
AWCVR8 27/09/2018 Put 1.950 0.090 0.090 0.000   0 0.090
AWCTG7 27/09/2018 Call 2.000 0.440 0.440 0.000   0 0.440
AWCTH7 27/09/2018 Put 2.000 0.105 0.105 0.000   0 0.105
AWCVE8 27/09/2018 Call 2.100 0.360 0.360 0.000   0 0.360
AWCVF8 27/09/2018 Put 2.100 0.140 0.140 0.000   0 0.140
AWCVN7 27/09/2018 Call 2.200 0.290 0.290 0.000   0 0.290
AWCVO7 27/09/2018 Put 2.200 0.180 0.180 0.000   40 0.180
AWCVG8 27/09/2018 Call 2.300 0.235 0.235 0.000   0 0.235
AWCVH8 27/09/2018 Put 2.300 0.230 0.230 0.000   0 0.230
AWCXT7 27/09/2018 Call 2.400 0.185 0.185 0.000   0 0.185
AWCXU7 27/09/2018 Put 2.400 0.285 0.285 0.000   0 0.285
AWCVI8 27/09/2018 Call 2.500 0.145 0.145 0.000   0 0.145
AWCVJ8 27/09/2018 Put 2.500 0.350 0.350 0.000   0 0.350
AWCFI8 27/09/2018 Call 2.600 0.115 0.115 0.000   0 0.115
AWCFJ8 27/09/2018 Put 2.600 0.420 0.420 0.000   60 0.420
AWCVK8 27/09/2018 Call 2.700 0.090 0.090 0.000   0 0.090
AWCVL8 27/09/2018 Put 2.700 0.495 0.495 0.000   0 0.495
AWCFK8 27/09/2018 Call 2.800 0.070 0.070 0.000   0 0.070
AWCFL8 27/09/2018 Put 2.800 0.580 0.580 0.000   0 0.580
AWCVM8 27/09/2018 Call 2.900 0.055 0.055 0.000   1,000 0.055
AWCVN8 27/09/2018 Put 2.900 0.665 0.665 0.000   0 0.665
AWCUQ8 27/09/2018 Call 3.000 0.045 0.045 0.000   0 0.045
AWCUR8 27/09/2018 Put 3.000 0.750 0.750 0.000   0 0.750
AWCXU8 27/09/2018 Call 3.100 0.035 0.035 0.000   0 0.035
AWCXV8 27/09/2018 Put 3.100 0.840 0.840 0.000   0 0.840
AWCDW9 27/09/2018 Call 3.200 0.025 0.025 0.000   0 0.025
AWCDX9 27/09/2018 Put 3.200 0.935 0.935 0.000   0 0.935
AWCEG9 27/09/2018 Call 3.300 0.020 0.020 0.000   0 0.020
AWCEH9 27/09/2018 Put 3.300 1.030 1.030 0.000   0 1.030
AWCD99 20/12/2018 Call 0.010 2.320 2.320 0.000   0 2.320
AWCWN9 20/12/2018 Call 0.600 1.800 1.800 0.000   0 1.800
AWCWO9 20/12/2018 Put 0.600 0.000 0.000 0.000   0 0.000
AWCVX9 20/12/2018 Call 0.700 1.705 1.705 0.000   0 1.705
AWCVY9 20/12/2018 Put 0.700 0.000 0.000 0.000   0 0.000
AWCVL9 20/12/2018 Call 0.800 1.605 1.605 0.000   0 1.605
AWCVM9 20/12/2018 Put 0.800 0.000 0.000 0.000   0 0.000
AWCW29 20/12/2018 Call 0.900 1.505 1.505 0.000   0 1.505
AWCW39 20/12/2018 Put 0.900 0.001 0.001 0.000   0 0.001
AWCVN9 20/12/2018 Call 1.000 1.410 1.410 0.000   0 1.410
AWCVO9 20/12/2018 Put 1.000 0.002 0.002 0.000   0 0.002
AWCVT9 20/12/2018 Call 1.100 1.310 1.310 0.000   0 1.310
AWCVU9 20/12/2018 Put 1.100 0.003 0.003 0.000   0 0.003
AWCVP9 20/12/2018 Call 1.200 1.210 1.210 0.000   0 1.210
AWCVQ9 20/12/2018 Put 1.200 0.006 0.006 0.000   0 0.006
AWCVV9 20/12/2018 Call 1.300 1.110 1.110 0.000   0 1.110
AWCVW9 20/12/2018 Put 1.300 0.010 0.010 0.000   0 0.010
AWCVR9 20/12/2018 Call 1.400 1.010 1.010 0.000   34 1.010
AWCVS9 20/12/2018 Put 1.400 0.020 0.020 0.000   0 0.020
AWCVZ9 20/12/2018 Call 1.500 0.915 0.915 0.000   34 0.915
AWCW19 20/12/2018 Put 1.500 0.030 0.030 0.000   0 0.030
AWCWT9 20/12/2018 Call 1.600 0.815 0.815 0.000   0 0.815
AWCWU9 20/12/2018 Put 1.600 0.045 0.045 0.000   1,000 0.045
AWCYW9 20/12/2018 Call 1.700 0.720 0.720 0.000   0 0.720
AWCYX9 20/12/2018 Put 1.700 0.060 0.060 0.000   0 0.060
AWCC67 20/12/2018 Call 1.800 0.625 0.625 0.000   0 0.625
AWCC77 20/12/2018 Put 1.800 0.080 0.080 0.000   0 0.080
AWCC59 20/12/2018 Call 1.850 0.580 0.580 0.000   0 0.580
AWCC69 20/12/2018 Put 1.850 0.090 0.090 0.000   0 0.090
AWCEJ7 20/12/2018 Call 1.900 0.535 0.535 0.000   1,000 0.535
AWCEK7 20/12/2018 Put 1.900 0.105 0.105 0.000   622 0.105
AWCCO9 20/12/2018 Call 1.950 0.490 0.490 0.000   0 0.490
AWCCP9 20/12/2018 Put 1.950 0.120 0.120 0.000   0 0.120
AWCG97 20/12/2018 Call 2.000 0.455 0.455 0.000   0 0.455
AWCGK7 20/12/2018 Put 2.000 0.135 0.135 0.000   0 0.135
AWCCI9 20/12/2018 Call 2.100 0.380 0.380 0.000   0 0.380
AWCCJ9 20/12/2018 Put 2.100 0.170 0.170 0.000   0 0.170
AWCVP7 20/12/2018 Call 2.200 0.315 0.315 0.000   0 0.315
AWCVQ7 20/12/2018 Put 2.200 0.210 0.210 0.000   0 0.210
AWCC99 20/12/2018 Call 2.300 0.260 0.260 0.000   0 0.260
AWCCF9 20/12/2018 Put 2.300 0.260 0.260 0.000   0 0.260
AWCXV7 20/12/2018 Call 2.400 0.215 0.215 0.000   0 0.215
AWCXW7 20/12/2018 Put 2.400 0.315 0.315 0.000   0 0.315
AWCCM9 20/12/2018 Call 2.500 0.175 0.175 0.000   0 0.175
AWCCN9 20/12/2018 Put 2.500 0.375 0.375 0.000   0 0.375
AWCFM8 20/12/2018 Call 2.600 0.140 0.140 0.000   1,000 0.140
AWCFN8 20/12/2018 Put 2.600 0.445 0.445 0.000   0 0.445
AWCCK9 20/12/2018 Call 2.700 0.115 0.115 0.000   0 0.115
AWCCL9 20/12/2018 Put 2.700 0.520 0.520 0.000   0 0.520
AWCFO8 20/12/2018 Call 2.800 0.095 0.095 0.000   0 0.095
AWCFP8 20/12/2018 Put 2.800 0.595 0.595 0.000   400 0.595
AWCCG9 20/12/2018 Call 2.900 0.075 0.075 0.000   0 0.075
AWCCH9 20/12/2018 Put 2.900 0.680 0.680 0.000   0 0.680
AWCUS8 20/12/2018 Call 3.000 0.065 0.065 0.000   0 0.065
AWCUT8 20/12/2018 Put 3.000 0.765 0.765 0.000   0 0.765
AWCC79 20/12/2018 Call 3.100 0.055 0.055 0.000   0 0.055
AWCC89 20/12/2018 Put 3.100 0.855 0.855 0.000   0 0.855
AWCWS8 20/12/2018 Call 3.200 0.045 0.045 0.000   0 0.045
AWCWT8 20/12/2018 Put 3.200 0.945 0.945 0.000   0 0.945
AWCEI9 20/12/2018 Call 3.300 0.035 0.035 0.000   0 0.035
AWCEJ9 20/12/2018 Put 3.300 1.040 1.040 0.000   0 1.040
AWCKR8 28/03/2019 Call 1.300 1.130 1.130 0.000   0 1.130
AWCKS8 28/03/2019 Put 1.300 0.035 0.035 0.000   0 0.035
AWCKA8 28/03/2019 Call 1.400 1.050 1.050 0.000   0 1.050
AWCKB8 28/03/2019 Put 1.400 0.055 0.055 0.000   0 0.055
AWCK48 28/03/2019 Call 1.500 0.970 0.970 0.000   0 0.970
AWCK58 28/03/2019 Put 1.500 0.075 0.075 0.000   0 0.075
AWCKC8 28/03/2019 Call 1.600 0.900 0.900 0.000   0 0.900
AWCKD8 28/03/2019 Put 1.600 0.100 0.100 0.000   0 0.100
AWCK68 28/03/2019 Call 1.700 0.830 0.830 0.000   0 0.830
AWCK78 28/03/2019 Put 1.700 0.135 0.135 0.000   0 0.135
AWCKE8 28/03/2019 Call 1.800 0.760 0.760 0.000   0 0.760
AWCKF8 28/03/2019 Put 1.800 0.170 0.170 0.000   0 0.170
AWCK88 28/03/2019 Call 1.900 0.700 0.700 0.000   0 0.700
AWCK98 28/03/2019 Put 1.900 0.210 0.210 0.000   0 0.210
AWCKG8 28/03/2019 Call 2.000 0.635 0.635 0.000   0 0.635
AWCKH8 28/03/2019 Put 2.000 0.255 0.255 0.000   0 0.255
AWCKI8 28/03/2019 Call 2.200 0.525 0.525 0.000   0 0.525
AWCKJ8 28/03/2019 Put 2.200 0.360 0.360 0.000   0 0.360
AWCKK8 28/03/2019 Call 2.400 0.425 0.425 0.000   0 0.425
AWCKL8 28/03/2019 Put 2.400 0.480 0.480 0.000   0 0.480
AWCM98 28/03/2019 Call 2.600 0.335 0.335 0.000   0 0.335
AWCMA8 28/03/2019 Put 2.600 0.610 0.610 0.000   0 0.610
AWCMJ8 28/03/2019 Call 2.800 0.255 0.255 0.000   0 0.255
AWCMK8 28/03/2019 Put 2.800 0.755 0.755 0.000   0 0.755
AWCUU8 28/03/2019 Call 3.000 0.185 0.185 0.000   0 0.185
AWCUV8 28/03/2019 Put 3.000 0.910 0.910 0.000   0 0.910
AWCWU8 28/03/2019 Call 3.200 0.130 0.130 0.000   0 0.130
AWCWV8 28/03/2019 Put 3.200 1.070 1.070 0.000   0 1.070
AWCEK9 28/03/2019 Call 3.400 0.085 0.085 0.000   0 0.085
AWCEL9 28/03/2019 Put 3.400 1.235 1.235 0.000   0 1.235
AWCL67 27/06/2019 Call 0.900 1.500 1.500 0.000   0 1.500
AWCL77 27/06/2019 Put 0.900 0.006 0.006 0.000   0 0.006
AWCKY7 27/06/2019 Call 1.000 1.405 1.405 0.000   0 1.405
AWCKZ7 27/06/2019 Put 1.000 0.010 0.010 0.000   0 0.010
AWCKM7 27/06/2019 Call 1.100 1.305 1.305 0.000   0 1.305
AWCKN7 27/06/2019 Put 1.100 0.020 0.020 0.000   0 0.020
AWCKI7 27/06/2019 Call 1.200 1.215 1.215 0.000   0 1.215
AWCKJ7 27/06/2019 Put 1.200 0.030 0.030 0.000   0 0.030
AWCKK7 27/06/2019 Call 1.300 1.130 1.130 0.000   0 1.130
AWCKL7 27/06/2019 Put 1.300 0.045 0.045 0.000   0 0.045
AWCKS7 27/06/2019 Call 1.400 1.050 1.050 0.000   0 1.050
AWCKT7 27/06/2019 Put 1.400 0.065 0.065 0.000   0 0.065
AWCKQ7 27/06/2019 Call 1.500 0.975 0.975 0.000   0 0.975
AWCKR7 27/06/2019 Put 1.500 0.090 0.090 0.000   0 0.090
AWCKU7 27/06/2019 Call 1.600 0.905 0.905 0.000   0 0.905
AWCKV7 27/06/2019 Put 1.600 0.120 0.120 0.000   0 0.120
AWCKO7 27/06/2019 Call 1.700 0.835 0.835 0.000   0 0.835
AWCKP7 27/06/2019 Put 1.700 0.150 0.150 0.000   0 0.150
AWCKW7 27/06/2019 Call 1.800 0.770 0.770 0.000   0 0.770
AWCKX7 27/06/2019 Put 1.800 0.190 0.190 0.000   0 0.190
AWCLM7 27/06/2019 Call 1.900 0.710 0.710 0.000   0 0.710
AWCLN7 27/06/2019 Put 1.900 0.230 0.230 0.000   0 0.230
AWCTI7 27/06/2019 Call 2.000 0.650 0.650 0.000   0 0.650
AWCTJ7 27/06/2019 Put 2.000 0.275 0.275 0.000   0 0.275
AWCVR7 27/06/2019 Call 2.200 0.540 0.540 0.000   0 0.540
AWCVS7 27/06/2019 Put 2.200 0.380 0.380 0.000   0 0.380
AWCXY7 27/06/2019 Call 2.400 0.440 0.440 0.000   0 0.440
AWCXZ7 27/06/2019 Put 2.400 0.500 0.500 0.000   0 0.500
AWCFQ8 27/06/2019 Call 2.600 0.355 0.355 0.000   0 0.355
AWCFR8 27/06/2019 Put 2.600 0.630 0.630 0.000   0 0.630
AWCFS8 27/06/2019 Call 2.800 0.275 0.275 0.000   0 0.275
AWCFT8 27/06/2019 Put 2.800 0.775 0.775 0.000   0 0.775
AWCUW8 27/06/2019 Call 3.000 0.210 0.210 0.000   0 0.210
AWCUX8 27/06/2019 Put 3.000 0.925 0.925 0.000   0 0.925
AWCWW8 27/06/2019 Call 3.200 0.150 0.150 0.000   0 0.150
AWCWX8 27/06/2019 Put 3.200 1.085 1.085 0.000   0 1.085
AWCEM9 27/06/2019 Call 3.400 0.105 0.105 0.000   0 0.105
AWCEN9 27/06/2019 Put 3.400 1.250 1.250 0.000   0 1.250
AWCVS8 26/09/2019 Call 1.700 0.800 0.800 0.000   0 0.800
AWCVT8 26/09/2019 Put 1.700 0.185 0.185 0.000   0 0.185
AWCW18 26/09/2019 Call 1.800 0.735 0.735 0.000   0 0.735
AWCW28 26/09/2019 Put 1.800 0.225 0.225 0.000   0 0.225
AWCVU8 26/09/2019 Call 1.900 0.675 0.675 0.000   0 0.675
AWCVV8 26/09/2019 Put 1.900 0.275 0.275 0.000   0 0.275
AWCW78 26/09/2019 Call 2.000 0.615 0.615 0.000   0 0.615
AWCW88 26/09/2019 Put 2.000 0.320 0.320 0.000   0 0.320
AWCW58 26/09/2019 Call 2.200 0.510 0.510 0.000   0 0.510
AWCW68 26/09/2019 Put 2.200 0.430 0.430 0.000   0 0.430
AWCW38 26/09/2019 Call 2.400 0.420 0.420 0.000   0 0.420
AWCW48 26/09/2019 Put 2.400 0.555 0.555 0.000   0 0.555
AWCW98 26/09/2019 Call 2.600 0.340 0.340 0.000   0 0.340
AWCWA8 26/09/2019 Put 2.600 0.690 0.690 0.000   0 0.690
AWCVY8 26/09/2019 Call 2.800 0.275 0.275 0.000   0 0.275
AWCVZ8 26/09/2019 Put 2.800 0.835 0.835 0.000   0 0.835
AWCVW8 26/09/2019 Call 3.000 0.215 0.215 0.000   0 0.215
AWCVX8 26/09/2019 Put 3.000 0.985 0.985 0.000   0 0.985
AWCWY8 26/09/2019 Call 3.200 0.165 0.165 0.000   0 0.165
AWCWZ8 26/09/2019 Put 3.200 1.145 1.145 0.000   0 1.145
AWCEO9 26/09/2019 Call 3.400 0.120 0.120 0.000   0 0.120
AWCEP9 26/09/2019 Put 3.400 1.310 1.310 0.000   0 1.310
AWCJJ8 19/12/2019 Call 1.300 1.140 1.140 0.000   0 1.140
AWCJK8 19/12/2019 Put 1.300 0.075 0.075 0.000   0 0.075
AWCZJ7 19/12/2019 Call 1.400 1.065 1.065 0.000   0 1.065
AWCZK7 19/12/2019 Put 1.400 0.100 0.100 0.000   0 0.100
AWCZD7 19/12/2019 Call 1.500 0.995 0.995 0.000   0 0.995
AWCZE7 19/12/2019 Put 1.500 0.130 0.130 0.000   0 0.130
AWCZL7 19/12/2019 Call 1.600 0.925 0.925 0.000   0 0.925
AWCZM7 19/12/2019 Put 1.600 0.165 0.165 0.000   0 0.165
AWCZF7 19/12/2019 Call 1.700 0.865 0.865 0.000   0 0.865
AWCZG7 19/12/2019 Put 1.700 0.205 0.205 0.000   0 0.205
AWCZN7 19/12/2019 Call 1.800 0.800 0.800 0.000   0 0.800
AWCZO7 19/12/2019 Put 1.800 0.250 0.250 0.000   0 0.250
AWCZH7 19/12/2019 Call 1.900 0.740 0.740 0.000   0 0.740
AWCZI7 19/12/2019 Put 1.900 0.295 0.295 0.000   0 0.295
AWCZP7 19/12/2019 Call 2.000 0.685 0.685 0.000   0 0.685
AWCZQ7 19/12/2019 Put 2.000 0.345 0.345 0.000   0 0.345
AWCZR7 19/12/2019 Call 2.200 0.580 0.580 0.000   0 0.580
AWCZS7 19/12/2019 Put 2.200 0.455 0.455 0.000   0 0.455
AWCZT7 19/12/2019 Call 2.400 0.485 0.485 0.000   0 0.485
AWCZU7 19/12/2019 Put 2.400 0.580 0.580 0.000   5 0.580
AWCFU8 19/12/2019 Call 2.600 0.395 0.395 0.000   0 0.395
AWCFV8 19/12/2019 Put 2.600 0.715 0.715 0.000   0 0.715
AWCFW8 19/12/2019 Call 2.800 0.320 0.320 0.000   0 0.320
AWCFX8 19/12/2019 Put 2.800 0.855 0.855 0.000   0 0.855
AWCUY8 19/12/2019 Call 3.000 0.245 0.245 0.000   0 0.245
AWCUZ8 19/12/2019 Put 3.000 1.005 1.005 0.000   0 1.005
AWCX18 19/12/2019 Call 3.200 0.185 0.185 0.000   0 0.185
AWCX28 19/12/2019 Put 3.200 1.165 1.165 0.000   0 1.165
AWCEQ9 19/12/2019 Call 3.400 0.135 0.135 0.000   0 0.135
AWCER9 19/12/2019 Put 3.400 1.325 1.325 0.000   0 1.325
AWCRQ8 25/06/2020 Call 1.500 0.980 0.980 0.000   0 0.980
AWCRR8 25/06/2020 Put 1.500 0.180 0.180 0.000   0 0.180
AWCR88 25/06/2020 Call 1.600 0.915 0.915 0.000   0 0.915
AWCR98 25/06/2020 Put 1.600 0.220 0.220 0.000   0 0.220
AWCQF8 25/06/2020 Call 1.700 0.855 0.855 0.000   0 0.855
AWCQG8 25/06/2020 Put 1.700 0.260 0.260 0.000   0 0.260
AWCQP8 25/06/2020 Call 1.800 0.795 0.795 0.000   0 0.795
AWCR18 25/06/2020 Put 1.800 0.310 0.310 0.000   0 0.310
AWCQH8 25/06/2020 Call 1.900 0.740 0.740 0.000   0 0.740
AWCQI8 25/06/2020 Put 1.900 0.355 0.355 0.000   0 0.355
AWCR48 25/06/2020 Call 2.000 0.690 0.690 0.000   0 0.690
AWCR58 25/06/2020 Put 2.000 0.410 0.410 0.000   65 0.410
AWCQJ8 25/06/2020 Call 2.200 0.590 0.590 0.000   0 0.590
AWCQK8 25/06/2020 Put 2.200 0.525 0.525 0.000   0 0.525
AWCQL8 25/06/2020 Call 2.400 0.500 0.500 0.000   0 0.500
AWCQM8 25/06/2020 Put 2.400 0.645 0.645 0.000   0 0.645
AWCR28 25/06/2020 Call 2.600 0.420 0.420 0.000   0 0.420
AWCR38 25/06/2020 Put 2.600 0.780 0.780 0.000   0 0.780
AWCQN8 25/06/2020 Call 2.800 0.345 0.345 0.000   0 0.345
AWCQO8 25/06/2020 Put 2.800 0.920 0.920 0.000   0 0.920
AWCV18 25/06/2020 Call 3.000 0.280 0.280 0.000   0 0.280
AWCV28 25/06/2020 Put 3.000 1.070 1.070 0.000   0 1.070
AWCX38 25/06/2020 Call 3.200 0.225 0.225 0.000   0 0.225
AWCX48 25/06/2020 Put 3.200 1.220 1.220 0.000   0 1.220
AWCES9 25/06/2020 Call 3.400 0.175 0.175 0.000   0 0.175
AWCET9 25/06/2020 Put 3.400 1.380 1.380 0.000   0 1.380
AWCD39 17/12/2020 Call 1.800 0.650 0.650 0.000   0 0.650
AWCD49 17/12/2020 Put 1.800 0.215 0.215 0.000   0 0.215
AWCCQ9 17/12/2020 Call 1.900 0.590 0.590 0.000   0 0.590
AWCCR9 17/12/2020 Put 1.900 0.260 0.260 0.000   0 0.260
AWCCY9 17/12/2020 Call 2.000 0.535 0.535 0.000   0 0.535
AWCCZ9 17/12/2020 Put 2.000 0.310 0.310 0.000   0 0.310
AWCCU9 17/12/2020 Call 2.200 0.440 0.440 0.000   0 0.440
AWCCV9 17/12/2020 Put 2.200 0.420 0.420 0.000   0 0.420
AWCD59 17/12/2020 Call 2.400 0.365 0.365 0.000   0 0.365
AWCD69 17/12/2020 Put 2.400 0.540 0.540 0.000   0 0.540
AWCCS9 17/12/2020 Call 2.600 0.305 0.305 0.000   0 0.305
AWCCT9 17/12/2020 Put 2.600 0.670 0.670 0.000   0 0.670
AWCD79 17/12/2020 Call 2.800 0.255 0.255 0.000   0 0.255
AWCD89 17/12/2020 Put 2.800 0.815 0.815 0.000   0 0.815
AWCD19 17/12/2020 Call 3.000 0.215 0.215 0.000   0 0.215
AWCD29 17/12/2020 Put 3.000 0.965 0.965 0.000   0 0.965
AWCCW9 17/12/2020 Call 3.200 0.175 0.175 0.000   0 0.175
AWCCX9 17/12/2020 Put 3.200 1.120 1.120 0.000   0 1.120
AWCEU9 17/12/2020 Call 3.400 0.150 0.150 0.000   0 0.150
AWCEV9 17/12/2020 Put 3.400 1.285 1.285 0.000   0 1.285

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.