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
CWN 12.970  Up 0.070 0.54% 12.960 12.970 12.950 12.995 12.920 53,800 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CWNFZ8 24/01/2018 Call 0.010 12.950 12.950 0.000   0 12.895
CWNNV8 24/01/2018 Call 9.250 3.710 3.710 0.000   0 3.665
CWNNW8 24/01/2018 Put 9.250 0.000 0.000 0.000   0 0.000
CWNKI8 24/01/2018 Call 9.500 3.460 3.460 0.000   0 3.415
CWNKJ8 24/01/2018 Put 9.500 0.000 0.000 0.000   0 0.000
CWNJ28 24/01/2018 Call 9.750 3.210 3.210 0.000   0 3.165
CWNJ38 24/01/2018 Put 9.750 0.000 0.000 0.000   0 0.000
CWNGZ8 24/01/2018 Call 10.000 2.960 2.960 0.000   0 2.915
CWNI18 24/01/2018 Put 10.000 0.000 0.000 0.000   0 0.000
CWNN18 24/01/2018 Call 10.010 2.950 2.950 0.000   0 2.905
CWNN28 24/01/2018 Put 10.010 0.000 0.000 0.000   0 0.000
CWNI28 24/01/2018 Call 10.250 2.710 2.710 0.000   0 2.665
CWNI38 24/01/2018 Put 10.250 0.000 0.000 0.000   0 0.000
CWNN38 24/01/2018 Call 10.260 2.700 2.700 0.000   0 2.655
CWNN48 24/01/2018 Put 10.260 0.000 0.000 0.000   0 0.000
CWNI48 24/01/2018 Call 10.500 2.460 2.460 0.000   0 2.420
CWNI58 24/01/2018 Put 10.500 0.000 0.000 0.000   5,000 0.000
CWNG38 24/01/2018 Call 10.750 2.210 2.210 0.000   0 2.170
CWNG48 24/01/2018 Put 10.750 0.000 0.000 0.000   0 0.000
CWNN58 24/01/2018 Call 10.760 2.200 2.200 0.000   0 2.160
CWNN68 24/01/2018 Put 10.760 0.000 0.000 0.000   0 0.000
CWNFJ8 24/01/2018 Call 11.000 1.960 1.960 0.000   0 1.920
CWNFK8 24/01/2018 Put 11.000 0.000 0.000 0.000   2,500 0.000
CWNN78 24/01/2018 Call 11.010 1.950 1.950 0.000   0 1.910
CWNN88 24/01/2018 Put 11.010 0.000 0.000 0.000   0 0.000
CWNFT8 24/01/2018 Call 11.250 1.710 1.710 0.000   0 1.670
CWNFU8 24/01/2018 Put 11.250 0.000 0.000 0.000   450 0.000
CWNFV8 24/01/2018 Call 11.500 1.460 1.460 0.000   52 1.420
CWNFW8 24/01/2018 Put 11.500 0.000 0.000 0.000   650 0.000
CWNF88 24/01/2018 Call 11.750 1.210 1.210 0.000   323 1.175
CWNF98 24/01/2018 Put 11.750 0.000 0.000 0.000   15 0.000
CWNFL8 24/01/2018 Call 12.000 0.965 0.965 0.000   6,478 0.925
CWNFM8 24/01/2018 Put 12.000 0.000 0.000 0.000   910 0.000
CWNFR8 24/01/2018 Call 12.250 0.715 0.715 0.000   2,029 0.675
CWNFS8 24/01/2018 Put 12.250 0.000 0.000 0.000   1,730 0.000
CWNFX8 24/01/2018 Call 12.500 0.470 0.470 0.000   896 0.440
CWNFY8 24/01/2018 Put 12.500 0.000 0.000 0.000   100 0.002
CWNF68 24/01/2018 Call 12.750 0.000 0.000 0.000   298 0.225
CWNF78 24/01/2018 Put 12.750 0.005 0.050 0.000   505 0.035
CWNEZ8 24/01/2018 Call 13.000 0.045 0.085 0.000   806 0.070
CWNF18 24/01/2018 Put 13.000 0.075 0.120 0.000   0 0.165
CWNSS8 24/01/2018 Call 13.010 0.060 0.060 0.000   50 0.065
CWNST8 24/01/2018 Put 13.010 0.110 0.110 0.000   0 0.175
CWNFN8 24/01/2018 Call 13.250 0.005 0.005 0.000   30 0.009
CWNFO8 24/01/2018 Put 13.250 0.305 0.305 0.000   0 0.375
CWNSU8 24/01/2018 Call 13.260 0.004 0.004 0.000   0 0.008
CWNSV8 24/01/2018 Put 13.260 0.315 0.315 0.000   0 0.385
CWNFF8 24/01/2018 Call 13.500 0.000 0.000 0.000   0 0.000
CWNFG8 24/01/2018 Put 13.500 0.545 0.545 0.000   0 0.615
CWNSW8 24/01/2018 Call 13.510 0.000 0.000 0.000   0 0.000
CWNSX8 24/01/2018 Put 13.510 0.555 0.555 0.000   0 0.625
CWNF48 24/01/2018 Call 13.750 0.000 0.000 0.000   50 0.000
CWNF58 24/01/2018 Put 13.750 0.790 0.790 0.000   0 0.860
CWNF28 24/01/2018 Call 14.000 0.000 0.000 0.000   0 0.000
CWNF38 24/01/2018 Put 14.000 1.040 1.040 0.000   0 1.110
CWNFP8 24/01/2018 Call 14.250 0.000 0.000 0.000   0 0.000
CWNFQ8 24/01/2018 Put 14.250 1.290 1.290 0.000   0 1.360
CWNFH8 24/01/2018 Call 14.500 0.000 0.000 0.000   0 0.000
CWNFI8 24/01/2018 Put 14.500 1.540 1.540 0.000   0 1.615
CWNSY8 24/01/2018 Call 14.750 0.000 0.000 0.000   0 0.000
CWNSZ8 24/01/2018 Put 14.750 1.790 1.790 0.000   0 1.865
CWNK18 22/02/2018 Call 0.010 12.970 12.970 0.000   0 12.910
CWNNL8 22/02/2018 Call 9.000 3.975 3.975 0.000   0 3.920
CWNNM8 22/02/2018 Put 9.000 0.000 0.000 0.000   350 0.000
CWNNN8 22/02/2018 Call 9.250 3.725 3.725 0.000   0 3.670
CWNNO8 22/02/2018 Put 9.250 0.000 0.000 0.000   0 0.000
CWNKK8 22/02/2018 Call 9.500 3.475 3.475 0.000   0 3.420
CWNKL8 22/02/2018 Put 9.500 0.000 0.000 0.000   0 0.000
CWNK28 22/02/2018 Call 9.750 3.225 3.225 0.000   0 3.175
CWNK38 22/02/2018 Put 9.750 0.000 0.000 0.000   0 0.000
CWNJI8 22/02/2018 Call 10.000 2.975 2.975 0.000   0 2.925
CWNJJ8 22/02/2018 Put 10.000 0.000 0.000 0.000   0 0.000
CWNJ68 22/02/2018 Call 10.250 2.725 2.725 0.000   0 2.675
CWNJ78 22/02/2018 Put 10.250 0.000 0.000 0.000   0 0.000
CWNNP8 22/02/2018 Call 10.260 2.715 2.715 0.000   0 2.665
CWNNQ8 22/02/2018 Put 10.260 0.000 0.000 0.000   0 0.000
CWNJO8 22/02/2018 Call 10.500 2.475 2.475 0.000   0 2.430
CWNJP8 22/02/2018 Put 10.500 0.000 0.000 0.000   0 0.000
CWNNR8 22/02/2018 Call 10.510 2.465 2.465 0.000   0 2.420
CWNNS8 22/02/2018 Put 10.510 0.000 0.000 0.000   200 0.000
CWNJC8 22/02/2018 Call 10.750 2.225 2.225 0.000   0 2.180
CWNJD8 22/02/2018 Put 10.750 0.001 0.001 0.000   0 0.001
CWNJU8 22/02/2018 Call 11.000 1.975 1.975 0.000   0 1.935
CWNJV8 22/02/2018 Put 11.000 0.002 0.002 0.000   0 0.002
CWNJY8 22/02/2018 Call 11.250 1.730 1.730 0.000   0 1.690
CWNJZ8 22/02/2018 Put 11.250 0.004 0.004 0.000   0 0.006
CWNJK8 22/02/2018 Call 11.500 1.480 1.480 0.000   5 1.445
CWNJL8 22/02/2018 Put 11.500 0.010 0.010 0.000   13 0.015
CWNJG8 22/02/2018 Call 11.750 1.240 1.240 0.000   0 1.210
CWNJH8 22/02/2018 Put 11.750 0.020 0.020 0.000   49 0.025
CWNJW8 22/02/2018 Call 12.000 1.010 1.010 0.000   37 0.985
CWNJX8 22/02/2018 Put 12.000 0.020 0.080 0.000   0 0.055
CWNJS8 22/02/2018 Call 12.250 0.790 0.790 0.000   95 0.770
CWNJT8 22/02/2018 Put 12.250 0.080 0.080 0.000   0 0.090
CWNUV8 22/02/2018 Call 12.260 0.785 0.785 0.000   0 0.760
CWNUW8 22/02/2018 Put 12.260 0.080 0.080 0.000   0 0.095
CWNJM8 22/02/2018 Call 12.500 0.595 0.595 0.000   50 0.575
CWNJN8 22/02/2018 Put 12.500 0.105 0.170 0.000   35 0.155
CWNUX8 22/02/2018 Call 12.510 0.590 0.590 0.000   0 0.570
CWNUY8 22/02/2018 Put 12.510 0.135 0.135 0.000   0 0.155
CWNJE8 22/02/2018 Call 12.750 0.000 0.000 0.000   26 0.405
CWNJF8 22/02/2018 Put 12.750 0.175 0.245 0.000   0 0.240
CWNJ88 22/02/2018 Call 13.000 0.250 0.340 0.000   6,192 0.270
CWNJ98 22/02/2018 Put 13.000 0.270 0.360 0.000   0 0.355
CWNJQ8 22/02/2018 Call 13.250 0.150 0.210 0.000   381 0.170
CWNJR8 22/02/2018 Put 13.250 0.470 0.470 0.000   0 0.500
CWNJA8 22/02/2018 Call 13.500 0.080 0.135 0.000   221 0.100
CWNJB8 22/02/2018 Put 13.500 0.645 0.645 0.000   0 0.680
CWNKE8 22/02/2018 Call 13.750 0.030 0.090 0.000   2 0.055
CWNKF8 22/02/2018 Put 13.750 0.845 0.845 0.000   0 0.880
CWNQI8 22/02/2018 Call 14.000 0.030 0.030 0.000   0 0.030
CWNQJ8 22/02/2018 Put 14.000 1.065 1.065 0.000   0 1.105
CWNQO8 22/02/2018 Call 14.250 0.015 0.015 0.000   0 0.015
CWNQP8 22/02/2018 Put 14.250 1.300 1.300 0.000   0 1.350
CWNSK8 22/02/2018 Call 14.500 0.007 0.007 0.000   0 0.007
CWNSL8 22/02/2018 Put 14.500 1.540 1.540 0.000   0 1.600
CWNT18 22/02/2018 Call 14.750 0.003 0.003 0.000   0 0.003
CWNT28 22/02/2018 Put 14.750 1.790 1.790 0.000   0 1.850
CWNFQ7 28/03/2018 Call 0.010 12.680 12.680 0.000   0 12.620
CWNKU7 28/03/2018 Call 7.930 5.050 5.050 0.000   0 4.995
CWNKV7 28/03/2018 Put 7.930 0.000 0.000 0.000   0 0.000
CWNI97 28/03/2018 Call 8.400 4.585 4.585 0.000   0 4.525
CWNIF7 28/03/2018 Put 8.400 0.000 0.000 0.000   0 0.000
CWNIG7 28/03/2018 Call 8.860 4.125 4.125 0.000   0 4.075
CWNIH7 28/03/2018 Put 8.860 0.000 0.000 0.000   0 0.000
CWNII7 28/03/2018 Call 9.330 3.655 3.655 0.000   0 3.615
CWNIJ7 28/03/2018 Put 9.330 0.000 0.000 0.000   0 0.001
CWNKM8 28/03/2018 Call 9.560 3.425 3.425 0.000   0 3.390
CWNKN8 28/03/2018 Put 9.560 0.000 0.000 0.000   0 0.001
CWNIK7 28/03/2018 Call 9.800 3.185 3.185 0.000   0 3.155
CWNIL7 28/03/2018 Put 9.800 0.001 0.001 0.000   100 0.003
CWNIR8 28/03/2018 Call 10.030 2.955 2.955 0.000   0 2.925
CWNIS8 28/03/2018 Put 10.030 0.002 0.002 0.000   0 0.005
CWNKQ8 28/03/2018 Call 10.040 2.645 2.645 0.000   0 2.640
CWNKR8 28/03/2018 Put 10.040 0.002 0.002 0.000   0 0.006
CWNF97 28/03/2018 Call 10.260 2.730 2.730 0.000   0 2.695
CWNFF7 28/03/2018 Put 10.260 0.004 0.004 0.000   915 0.010
CWNKS8 28/03/2018 Call 10.270 2.415 2.415 0.000   0 2.410
CWNKT8 28/03/2018 Put 10.270 0.004 0.004 0.000   80 0.010
CWNWA7 28/03/2018 Call 10.500 2.490 2.490 0.000   0 2.455
CWNWB7 28/03/2018 Put 10.500 0.007 0.007 0.000   109 0.015
CWNKU8 28/03/2018 Call 10.510 2.180 2.180 0.000   0 2.170
CWNKV8 28/03/2018 Put 10.510 0.008 0.008 0.000   0 0.020
CWNFO7 28/03/2018 Call 10.730 2.260 2.260 0.000   0 2.225
CWNFP7 28/03/2018 Put 10.730 0.015 0.015 0.000   70 0.025
CWNVZ7 28/03/2018 Call 10.960 2.035 2.035 0.000   0 2.000
CWNW17 28/03/2018 Put 10.960 0.025 0.025 0.000   18 0.040
CWNFI7 28/03/2018 Call 11.200 1.800 1.800 0.000   55 1.770
CWNFJ7 28/03/2018 Put 11.200 0.040 0.040 0.000   0 0.065
CWNWC7 28/03/2018 Call 11.430 1.580 1.580 0.000   100 1.550
CWNWD7 28/03/2018 Put 11.430 0.065 0.065 0.000   257 0.090
CWNFM7 28/03/2018 Call 11.660 1.365 1.365 0.000   130 1.340
CWNFN7 28/03/2018 Put 11.660 0.100 0.100 0.000   140 0.125
CWNW27 28/03/2018 Call 11.900 1.150 1.150 0.000   300 1.125
CWNW37 28/03/2018 Put 11.900 0.125 0.170 0.000   8 0.170
CWNUJ8 28/03/2018 Call 11.910 0.910 0.910 0.000   2,800 0.900
CWNUK8 28/03/2018 Put 11.910 0.145 0.145 0.000   0 0.170
CWNF57 28/03/2018 Call 12.130 0.955 0.955 0.000   0 0.935
CWNF67 28/03/2018 Put 12.130 0.180 0.225 0.000   0 0.230
CWNS68 28/03/2018 Call 12.140 0.740 0.740 0.000   0 0.730
CWNS78 28/03/2018 Put 12.140 0.205 0.205 0.000   0 0.230
CWNW47 28/03/2018 Call 12.360 0.780 0.780 0.000   12 0.755
CWNW57 28/03/2018 Put 12.360 0.245 0.305 0.000   0 0.305
CWNS88 28/03/2018 Call 12.370 0.590 0.590 0.000   10,835 0.575
CWNS98 28/03/2018 Put 12.370 0.280 0.280 0.000   0 0.310
CWNFK7 28/03/2018 Call 12.590 0.000 0.000 0.000   12 0.590
CWNFL7 28/03/2018 Put 12.590 0.330 0.395 0.000   0 0.400
CWNSI8 28/03/2018 Call 12.600 0.000 0.000 0.000   0 0.440
CWNSJ8 28/03/2018 Put 12.600 0.000 0.000 0.000   0 0.405
CWNW87 28/03/2018 Call 12.830 0.435 0.515 0.000   372 0.445
CWNW97 28/03/2018 Put 12.830 0.445 0.525 0.000   100 0.525
CWNUB8 28/03/2018 Call 12.840 0.335 0.335 0.000   28 0.320
CWNUC8 28/03/2018 Put 12.840 0.495 0.495 0.000   0 0.530
CWNFG7 28/03/2018 Call 13.060 0.315 0.375 0.000   59 0.325
CWNFH7 28/03/2018 Put 13.060 0.000 0.000 0.000   50 0.665
CWNGP8 28/03/2018 Call 13.070 0.000 0.000 0.000   531 0.230
CWNGQ8 28/03/2018 Put 13.070 0.000 0.000 0.000   0 0.670
CWNW67 28/03/2018 Call 13.290 0.220 0.265 0.000   309 0.230
CWNW77 28/03/2018 Put 13.290 0.785 0.785 0.000   0 0.830
CWNF37 28/03/2018 Call 13.530 0.140 0.190 0.000   500 0.155
CWNF47 28/03/2018 Put 13.530 0.970 0.970 0.000   0 1.020
CWNXA7 28/03/2018 Call 13.760 0.090 0.130 0.000   31 0.100
CWNXB7 28/03/2018 Put 13.760 1.160 1.160 0.000   0 1.215
CWNF77 28/03/2018 Call 13.990 0.070 0.070 0.000   0 0.065
CWNF87 28/03/2018 Put 13.990 1.360 1.360 0.000   0 1.420
CWNZ17 28/03/2018 Call 14.460 0.025 0.025 0.000   0 0.020
CWNZ27 28/03/2018 Put 14.460 1.795 1.795 0.000   0 1.870
CWNFR7 28/03/2018 Call 14.930 0.008 0.008 0.000   0 0.007
CWNFS7 28/03/2018 Put 14.930 2.245 2.245 0.000   0 2.325
CWNZW7 28/03/2018 Call 15.390 0.003 0.003 0.000   0 0.002
CWNZX7 28/03/2018 Put 15.390 2.700 2.700 0.000   0 2.785
CWNCT8 28/03/2018 Call 15.860 0.001 0.001 0.000   0 0.000
CWNCU8 28/03/2018 Put 15.860 3.165 3.165 0.000   0 3.250
CWNQD8 26/04/2018 Call 0.010 12.700 12.700 0.000   0 12.640
CWNPY8 26/04/2018 Call 9.750 3.245 3.245 0.000   0 3.190
CWNPZ8 26/04/2018 Put 9.750 0.006 0.006 0.000   0 0.008
CWNPW8 26/04/2018 Call 10.000 3.000 3.000 0.000   0 2.945
CWNPX8 26/04/2018 Put 10.000 0.010 0.010 0.000   0 0.015
CWNQ98 26/04/2018 Call 10.250 2.750 2.750 0.000   0 2.695
CWNQA8 26/04/2018 Put 10.250 0.020 0.020 0.000   0 0.020
CWNPM8 26/04/2018 Call 10.500 2.505 2.505 0.000   0 2.450
CWNPN8 26/04/2018 Put 10.500 0.030 0.030 0.000   0 0.035
CWNQ18 26/04/2018 Call 10.750 2.260 2.260 0.000   0 2.205
CWNQ28 26/04/2018 Put 10.750 0.045 0.045 0.000   0 0.055
CWNPO8 26/04/2018 Call 11.000 2.020 2.020 0.000   0 1.965
CWNPP8 26/04/2018 Put 11.000 0.065 0.065 0.000   0 0.075
CWNQ58 26/04/2018 Call 11.250 1.780 1.780 0.000   0 1.730
CWNQ68 26/04/2018 Put 11.250 0.090 0.090 0.000   0 0.100
CWNPK8 26/04/2018 Call 11.500 1.550 1.550 0.000   0 1.500
CWNPL8 26/04/2018 Put 11.500 0.125 0.125 0.000   0 0.140
CWNPS8 26/04/2018 Call 11.750 1.320 1.320 0.000   0 1.275
CWNPT8 26/04/2018 Put 11.750 0.165 0.165 0.000   0 0.185
CWNPU8 26/04/2018 Call 12.000 1.105 1.105 0.000   0 1.060
CWNPV8 26/04/2018 Put 12.000 0.225 0.225 0.000   0 0.245
CWNSA8 26/04/2018 Call 12.140 0.850 0.850 0.000   0 0.810
CWNSB8 26/04/2018 Put 12.140 0.260 0.260 0.000   0 0.285
CWNQ78 26/04/2018 Call 12.250 0.900 0.900 0.000   0 0.860
CWNQ88 26/04/2018 Put 12.250 0.300 0.300 0.000   50 0.320
CWNSC8 26/04/2018 Call 12.370 0.690 0.690 0.000   0 0.655
CWNSD8 26/04/2018 Put 12.370 0.335 0.335 0.000   0 0.360
CWNP88 26/04/2018 Call 12.500 0.715 0.715 0.000   8 0.675
CWNP98 26/04/2018 Put 12.500 0.390 0.390 0.000   0 0.420
CWNPQ8 26/04/2018 Call 12.750 0.000 0.000 0.000   50 0.515
CWNPR8 26/04/2018 Put 12.750 0.000 0.000 0.000   0 0.535
CWNQB8 26/04/2018 Call 13.000 0.410 0.410 0.000   0 0.385
CWNQC8 26/04/2018 Put 13.000 0.645 0.645 0.000   0 0.680
CWNQ38 26/04/2018 Call 13.250 0.000 0.000 0.000   0 0.275
CWNQ48 26/04/2018 Put 13.250 0.805 0.805 0.000   0 0.845
CWNQE8 26/04/2018 Call 13.500 0.205 0.205 0.000   30 0.190
CWNQF8 26/04/2018 Put 13.500 0.985 0.985 0.000   0 1.030
CWNQG8 26/04/2018 Call 13.750 0.135 0.135 0.000   5,000 0.125
CWNQH8 26/04/2018 Put 13.750 1.185 1.185 0.000   0 1.230
CWNQK8 26/04/2018 Call 14.000 0.090 0.090 0.000   0 0.085
CWNQL8 26/04/2018 Put 14.000 1.400 1.400 0.000   0 1.450
CWNQQ8 26/04/2018 Call 14.250 0.055 0.055 0.000   0 0.055
CWNQR8 26/04/2018 Put 14.250 1.625 1.625 0.000   0 1.675
CWNSM8 26/04/2018 Call 14.500 0.035 0.035 0.000   0 0.035
CWNSN8 26/04/2018 Put 14.500 1.860 1.860 0.000   0 1.915
CWNT38 26/04/2018 Call 14.750 0.020 0.020 0.000   0 0.020
CWNT48 26/04/2018 Put 14.750 2.100 2.100 0.000   0 2.155
CWNRU8 24/05/2018 Call 0.010 12.720 12.720 0.000   0 12.660
CWNS48 24/05/2018 Call 10.250 2.745 2.745 0.000   0 2.685
CWNS58 24/05/2018 Put 10.250 0.040 0.040 0.000   0 0.045
CWNRV8 24/05/2018 Call 10.500 2.500 2.500 0.000   0 2.445
CWNRW8 24/05/2018 Put 10.500 0.055 0.055 0.000   0 0.065
CWNR38 24/05/2018 Call 10.750 2.260 2.260 0.000   0 2.205
CWNR48 24/05/2018 Put 10.750 0.075 0.075 0.000   0 0.085
CWNRQ8 24/05/2018 Call 11.000 2.020 2.020 0.000   0 1.970
CWNRR8 24/05/2018 Put 11.000 0.095 0.095 0.000   0 0.105
CWNRG8 24/05/2018 Call 11.250 1.785 1.785 0.000   0 1.735
CWNRH8 24/05/2018 Put 11.250 0.125 0.125 0.000   0 0.135
CWNR78 24/05/2018 Call 11.500 1.555 1.555 0.000   0 1.510
CWNR88 24/05/2018 Put 11.500 0.160 0.160 0.000   0 0.175
CWNR18 24/05/2018 Call 11.750 1.330 1.330 0.000   0 1.290
CWNR28 24/05/2018 Put 11.750 0.210 0.210 0.000   0 0.230
CWNRS8 24/05/2018 Call 12.000 1.120 1.120 0.000   0 1.075
CWNRT8 24/05/2018 Put 12.000 0.275 0.275 0.000   0 0.295
CWNSE8 24/05/2018 Call 12.140 0.910 0.910 0.000   0 0.870
CWNSF8 24/05/2018 Put 12.140 0.315 0.315 0.000   0 0.335
CWNRI8 24/05/2018 Call 12.250 0.925 0.925 0.000   0 0.885
CWNRJ8 24/05/2018 Put 12.250 0.355 0.355 0.000   0 0.375
CWNSG8 24/05/2018 Call 12.370 0.755 0.755 0.000   0 0.720
CWNSH8 24/05/2018 Put 12.370 0.390 0.390 0.000   0 0.415
CWNR98 24/05/2018 Call 12.500 0.745 0.745 0.000   0 0.710
CWNRF8 24/05/2018 Put 12.500 0.450 0.450 0.000   82 0.475
CWNQY8 24/05/2018 Call 12.750 0.000 0.000 0.000   0 0.555
CWNQZ8 24/05/2018 Put 12.750 0.000 0.000 0.000   0 0.595
CWNQU8 24/05/2018 Call 13.000 0.450 0.450 0.000   82 0.425
CWNQV8 24/05/2018 Put 13.000 0.700 0.700 0.000   0 0.735
CWNRK8 24/05/2018 Call 13.250 0.000 0.000 0.000   0 0.315
CWNRL8 24/05/2018 Put 13.250 0.850 0.850 0.000   0 0.890
CWNR58 24/05/2018 Call 13.500 0.245 0.245 0.000   0 0.230
CWNR68 24/05/2018 Put 13.500 1.025 1.025 0.000   0 1.070
CWNRO8 24/05/2018 Call 13.750 0.175 0.175 0.000   0 0.165
CWNRP8 24/05/2018 Put 13.750 1.215 1.215 0.000   0 1.265
CWNQW8 24/05/2018 Call 14.000 0.120 0.120 0.000   0 0.115
CWNQX8 24/05/2018 Put 14.000 1.420 1.420 0.000   0 1.470
CWNRM8 24/05/2018 Call 14.250 0.080 0.080 0.000   0 0.075
CWNRN8 24/05/2018 Put 14.250 1.640 1.640 0.000   0 1.690
CWNSO8 24/05/2018 Call 14.500 0.055 0.055 0.000   0 0.050
CWNSP8 24/05/2018 Put 14.500 1.870 1.870 0.000   0 1.925
CWNT58 24/05/2018 Call 14.750 0.035 0.035 0.000   0 0.035
CWNT68 24/05/2018 Put 14.750 2.110 2.110 0.000   0 2.165
CWNRG7 28/06/2018 Call 0.010 12.745 12.745 0.000   0 12.685
CWNTG7 28/06/2018 Call 8.400 4.590 4.590 0.000   0 4.530
CWNTH7 28/06/2018 Put 8.400 0.005 0.005 0.000   0 0.006
CWNR77 28/06/2018 Call 8.860 4.135 4.135 0.000   0 4.075
CWNR87 28/06/2018 Put 8.860 0.010 0.010 0.000   0 0.015
CWNQU7 28/06/2018 Call 9.330 3.670 3.670 0.000   0 3.615
CWNQV7 28/06/2018 Put 9.330 0.025 0.025 0.000   0 0.030
CWNKO8 28/06/2018 Call 9.560 3.445 3.445 0.000   0 3.390
CWNKP8 28/06/2018 Put 9.560 0.035 0.035 0.000   0 0.040
CWNR97 28/06/2018 Call 9.800 3.205 3.205 0.000   0 3.155
CWNRF7 28/06/2018 Put 9.800 0.045 0.045 0.000   0 0.050
CWNIT8 28/06/2018 Call 10.030 2.980 2.980 0.000   0 2.930
CWNIU8 28/06/2018 Put 10.030 0.055 0.055 0.000   80 0.065
CWNQY7 28/06/2018 Call 10.260 2.755 2.755 0.000   0 2.700
CWNQZ7 28/06/2018 Put 10.260 0.070 0.070 0.000   0 0.080
CWNER8 28/06/2018 Call 10.500 2.520 2.520 0.000   0 2.465
CWNES8 28/06/2018 Put 10.500 0.085 0.085 0.000   0 0.095
CWNR37 28/06/2018 Call 10.730 2.295 2.295 0.000   5 2.240
CWNR47 28/06/2018 Put 10.730 0.105 0.105 0.000   40 0.115
CWNUD8 28/06/2018 Call 10.740 2.135 2.135 0.000   0 2.080
CWNUE8 28/06/2018 Put 10.740 0.105 0.105 0.000   0 0.115
CWNDS8 28/06/2018 Call 10.960 2.080 2.080 0.000   0 2.020
CWNDT8 28/06/2018 Put 10.960 0.130 0.130 0.000   0 0.140
CWNUF8 28/06/2018 Call 10.970 1.925 1.925 0.000   0 1.870
CWNUG8 28/06/2018 Put 10.970 0.130 0.130 0.000   0 0.140
CWNQW7 28/06/2018 Call 11.200 1.850 1.850 0.000   0 1.795
CWNQX7 28/06/2018 Put 11.200 0.160 0.160 0.000   100 0.170
CWNUH8 28/06/2018 Call 11.210 1.715 1.715 0.000   0 1.660
CWNUI8 28/06/2018 Put 11.210 0.160 0.160 0.000   50 0.170
CWNDM8 28/06/2018 Call 11.430 1.640 1.640 0.000   0 1.585
CWNDN8 28/06/2018 Put 11.430 0.200 0.200 0.000   20 0.210
CWNR57 28/06/2018 Call 11.660 1.435 1.435 0.000   0 1.390
CWNR67 28/06/2018 Put 11.660 0.245 0.245 0.000   140 0.260
CWNDQ8 28/06/2018 Call 11.900 1.240 1.240 0.000   0 1.190
CWNDR8 28/06/2018 Put 11.900 0.305 0.305 0.000   0 0.320
CWNQS7 28/06/2018 Call 12.130 1.055 1.055 0.000   0 1.015
CWNQT7 28/06/2018 Put 12.130 0.370 0.370 0.000   0 0.390
CWND88 28/06/2018 Call 12.360 0.885 0.885 0.000   0 0.850
CWND98 28/06/2018 Put 12.360 0.450 0.450 0.000   0 0.475
CWNR17 28/06/2018 Call 12.590 0.000 0.000 0.000   32 0.705
CWNR27 28/06/2018 Put 12.590 0.000 0.000 0.000   40 0.575
CWNRX8 28/06/2018 Call 12.600 0.000 0.000 0.000   300 0.665
CWNRY8 28/06/2018 Put 12.600 0.000 0.000 0.000   0 0.570
CWNDW8 28/06/2018 Call 12.830 0.595 0.595 0.000   0 0.565
CWNDX8 28/06/2018 Put 12.830 0.665 0.665 0.000   0 0.695
CWNRZ8 28/06/2018 Call 12.840 0.570 0.570 0.000   0 0.540
CWNS18 28/06/2018 Put 12.840 0.660 0.660 0.000   0 0.685
CWNRJ7 28/06/2018 Call 13.060 0.000 0.000 0.000   35 0.455
CWNRK7 28/06/2018 Put 13.060 0.000 0.000 0.000   0 0.825
CWNS28 28/06/2018 Call 13.070 0.000 0.000 0.000   28 0.435
CWNS38 28/06/2018 Put 13.070 0.000 0.000 0.000   0 0.815
CWNDK8 28/06/2018 Call 13.290 0.380 0.380 0.000   0 0.355
CWNDL8 28/06/2018 Put 13.290 0.930 0.930 0.000   0 0.965
CWNUV7 28/06/2018 Call 13.530 0.290 0.290 0.000   0 0.275
CWNUW7 28/06/2018 Put 13.530 1.095 1.095 0.000   0 1.135
CWNDO8 28/06/2018 Call 13.760 0.225 0.225 0.000   0 0.210
CWNDP8 28/06/2018 Put 13.760 1.270 1.270 0.000   0 1.310
CWNWX7 28/06/2018 Call 13.990 0.175 0.175 0.000   241 0.160
CWNWY7 28/06/2018 Put 13.990 1.455 1.455 0.000   0 1.495
CWNDU8 28/06/2018 Call 14.460 0.095 0.095 0.000   0 0.090
CWNDV8 28/06/2018 Put 14.460 1.865 1.865 0.000   0 1.910
CWNXR7 28/06/2018 Call 14.930 0.055 0.055 0.000   0 0.050
CWNXS7 28/06/2018 Put 14.930 2.295 2.295 0.000   0 2.345
CWNT78 28/06/2018 Call 15.390 0.030 0.030 0.000   0 0.030
CWNT88 28/06/2018 Put 15.390 2.735 2.735 0.000   0 2.790
CWNZY7 28/06/2018 Call 15.860 0.015 0.015 0.000   0 0.015
CWNB18 28/06/2018 Put 15.860 3.190 3.190 0.000   0 3.245
CWNCV8 28/06/2018 Call 16.790 0.004 0.004 0.000   0 0.004
CWNCW8 28/06/2018 Put 16.790 4.105 4.105 0.000   0 4.160
CWNWW7 27/09/2018 Call 0.010 12.480 12.480 0.000   0 12.425
CWNKW8 27/09/2018 Call 9.000 4.010 4.010 0.000   0 3.960
CWNKX8 27/09/2018 Put 9.000 0.080 0.080 0.000   0 0.085
CWNMK8 27/09/2018 Call 9.010 3.620 3.620 0.000   0 3.570
CWNML8 27/09/2018 Put 9.010 0.080 0.080 0.000   0 0.085
CWNMS8 27/09/2018 Call 9.250 3.765 3.765 0.000   0 3.710
CWNMT8 27/09/2018 Put 9.250 0.090 0.090 0.000   0 0.095
CWNMU8 27/09/2018 Call 9.260 3.375 3.375 0.000   0 3.330
CWNMV8 27/09/2018 Put 9.260 0.090 0.090 0.000   0 0.095
CWNIV8 27/09/2018 Call 9.500 3.515 3.515 0.000   0 3.460
CWNIW8 27/09/2018 Put 9.500 0.100 0.100 0.000   0 0.105
CWNMM8 27/09/2018 Call 9.510 3.135 3.135 0.000   0 3.085
CWNMN8 27/09/2018 Put 9.510 0.105 0.105 0.000   0 0.105
CWNL38 27/09/2018 Call 9.750 3.265 3.265 0.000   0 3.210
CWNL48 27/09/2018 Put 9.750 0.120 0.120 0.000   0 0.125
CWNMW8 27/09/2018 Call 9.760 2.890 2.890 0.000   0 2.840
CWNMX8 27/09/2018 Put 9.760 0.120 0.120 0.000   0 0.125
CWNWI7 27/09/2018 Call 10.000 3.020 3.020 0.000   0 2.965
CWNWJ7 27/09/2018 Put 10.000 0.145 0.145 0.000   0 0.150
CWNMO8 27/09/2018 Call 10.010 2.655 2.655 0.000   0 2.600
CWNMP8 27/09/2018 Put 10.010 0.145 0.145 0.000   45 0.150
CWNLD8 27/09/2018 Call 10.250 2.780 2.780 0.000   0 2.720
CWNLE8 27/09/2018 Put 10.250 0.170 0.170 0.000   0 0.180
CWNMQ8 27/09/2018 Call 10.260 2.425 2.425 0.000   0 2.365
CWNMR8 27/09/2018 Put 10.260 0.170 0.170 0.000   0 0.180
CWNWK7 27/09/2018 Call 10.500 2.540 2.540 0.000   0 2.480
CWNWL7 27/09/2018 Put 10.500 0.205 0.205 0.000   0 0.215
CWNMY8 27/09/2018 Call 10.510 2.205 2.205 0.000   0 2.145
CWNMZ8 27/09/2018 Put 10.510 0.205 0.205 0.000   380 0.215
CWNL58 27/09/2018 Call 10.750 2.305 2.305 0.000   0 2.250
CWNL68 27/09/2018 Put 10.750 0.250 0.250 0.000   25 0.260
CWNWO7 27/09/2018 Call 11.000 2.080 2.080 0.000   0 2.025
CWNWP7 27/09/2018 Put 11.000 0.295 0.295 0.000   73 0.310
CWNL78 27/09/2018 Call 11.250 1.860 1.860 0.000   0 1.815
CWNL88 27/09/2018 Put 11.250 0.355 0.355 0.000   0 0.375
CWNWE7 27/09/2018 Call 11.500 1.655 1.655 0.000   0 1.605
CWNWF7 27/09/2018 Put 11.500 0.420 0.420 0.000   8 0.440
CWNL98 27/09/2018 Call 11.750 1.460 1.460 0.000   0 1.415
CWNLA8 27/09/2018 Put 11.750 0.505 0.505 0.000   0 0.525
CWNWM7 27/09/2018 Call 12.000 1.275 1.275 0.000   0 1.235
CWNWN7 27/09/2018 Put 12.000 0.595 0.595 0.000   0 0.620
CWNL18 27/09/2018 Call 12.250 1.110 1.110 0.000   0 1.070
CWNL28 27/09/2018 Put 12.250 0.695 0.695 0.000   0 0.720
CWNWG7 27/09/2018 Call 12.500 0.955 0.955 0.000   15 0.920
CWNWH7 27/09/2018 Put 12.500 0.815 0.815 0.000   0 0.840
CWNM48 27/09/2018 Call 12.510 0.795 0.795 0.000   75 0.765
CWNM58 27/09/2018 Put 12.510 0.815 0.815 0.000   367 0.845
CWNLB8 27/09/2018 Call 12.750 0.000 0.000 0.000   0 0.780
CWNLC8 27/09/2018 Put 12.750 0.000 0.000 0.000   0 0.970
CWNM68 27/09/2018 Call 12.760 0.675 0.675 0.000   0 0.650
CWNM78 27/09/2018 Put 12.760 0.940 0.940 0.000   0 0.975
CWNWS7 27/09/2018 Call 13.000 0.690 0.690 0.000   83 0.660
CWNWT7 27/09/2018 Put 13.000 1.080 1.080 0.000   0 1.115
CWNM88 27/09/2018 Call 13.010 0.565 0.565 0.000   0 0.545
CWNM98 27/09/2018 Put 13.010 1.085 1.085 0.000   0 1.115
CWNM28 27/09/2018 Call 13.250 0.575 0.575 0.000   0 0.555
CWNM38 27/09/2018 Put 13.250 1.230 1.230 0.000   0 1.270
CWNMA8 27/09/2018 Call 13.260 0.470 0.470 0.000   25 0.450
CWNMB8 27/09/2018 Put 13.260 1.235 1.235 0.000   0 1.275
CWNWQ7 27/09/2018 Call 13.500 0.480 0.480 0.000   0 0.455
CWNWR7 27/09/2018 Put 13.500 1.395 1.395 0.000   0 1.435
CWNMC8 27/09/2018 Call 13.510 0.390 0.390 0.000   0 0.370
CWNMD8 27/09/2018 Put 13.510 1.400 1.400 0.000   0 1.440
CWNME8 27/09/2018 Call 13.750 0.395 0.395 0.000   0 0.375
CWNMF8 27/09/2018 Put 13.750 1.575 1.575 0.000   0 1.615
CWNMG8 27/09/2018 Call 13.760 0.320 0.320 0.000   34 0.305
CWNMH8 27/09/2018 Put 13.760 1.580 1.580 0.000   0 1.620
CWNWU7 27/09/2018 Call 14.000 0.320 0.320 0.000   0 0.305
CWNWV7 27/09/2018 Put 14.000 1.760 1.760 0.000   0 1.805
CWNMI8 27/09/2018 Call 14.010 0.260 0.260 0.000   80 0.245
CWNMJ8 27/09/2018 Put 14.010 1.765 1.765 0.000   0 1.810
CWNQS8 27/09/2018 Call 14.250 0.260 0.260 0.000   0 0.245
CWNQT8 27/09/2018 Put 14.250 1.960 1.960 0.000   0 2.005
CWNXP7 27/09/2018 Call 14.500 0.210 0.210 0.000   0 0.200
CWNXQ7 27/09/2018 Put 14.500 2.165 2.165 0.000   0 2.210
CWNT98 27/09/2018 Call 14.750 0.170 0.170 0.000   0 0.160
CWNTA8 27/09/2018 Put 14.750 2.380 2.380 0.000   0 2.425
CWNB28 27/09/2018 Call 15.000 0.135 0.135 0.000   0 0.130
CWNB38 27/09/2018 Put 15.000 2.600 2.600 0.000   5 2.650
CWNCX8 27/09/2018 Call 16.000 0.050 0.050 0.000   0 0.045
CWNCY8 27/09/2018 Put 16.000 3.520 3.520 0.000   0 3.575
CWNEM8 20/12/2018 Call 0.010 12.535 12.535 0.000   0 12.475
CWNKY8 20/12/2018 Call 9.000 3.985 3.985 0.000   0 3.925
CWNKZ8 20/12/2018 Put 9.000 0.110 0.110 0.000   0 0.120
CWNIX8 20/12/2018 Call 9.500 3.490 3.490 0.000   0 3.430
CWNIY8 20/12/2018 Put 9.500 0.155 0.155 0.000   0 0.160
CWNET8 20/12/2018 Call 10.000 3.000 3.000 0.000   0 2.940
CWNEU8 20/12/2018 Put 10.000 0.210 0.210 0.000   0 0.220
CWNEK8 20/12/2018 Call 10.500 2.520 2.520 0.000   0 2.470
CWNEL8 20/12/2018 Put 10.500 0.290 0.290 0.000   0 0.300
CWNEG8 20/12/2018 Call 11.000 2.080 2.080 0.000   0 2.035
CWNEH8 20/12/2018 Put 11.000 0.390 0.390 0.000   0 0.405
CWNUL8 20/12/2018 Call 11.010 1.875 1.875 0.000   0 1.840
CWNUM8 20/12/2018 Put 11.010 0.390 0.390 0.000   0 0.400
CWNTH8 20/12/2018 Call 11.250 1.875 1.875 0.000   0 1.825
CWNTI8 20/12/2018 Put 11.250 0.455 0.455 0.000   90 0.470
CWNUN8 20/12/2018 Call 11.260 1.700 1.700 0.000   0 1.665
CWNUO8 20/12/2018 Put 11.260 0.450 0.450 0.000   40 0.465
CWNE58 20/12/2018 Call 11.500 1.680 1.680 0.000   0 1.635
CWNE68 20/12/2018 Put 11.500 0.530 0.530 0.000   13 0.545
CWNUP8 20/12/2018 Call 11.510 1.530 1.530 0.000   0 1.495
CWNUQ8 20/12/2018 Put 11.510 0.525 0.525 0.000   35 0.540
CWNTL8 20/12/2018 Call 11.750 1.490 1.490 0.000   0 1.450
CWNTM8 20/12/2018 Put 11.750 0.610 0.610 0.000   0 0.630
CWNUR8 20/12/2018 Call 11.760 1.370 1.370 0.000   0 1.335
CWNUS8 20/12/2018 Put 11.760 0.605 0.605 0.000   0 0.625
CWNEI8 20/12/2018 Call 12.000 1.325 1.325 0.000   0 1.285
CWNEJ8 20/12/2018 Put 12.000 0.705 0.705 0.000   40 0.730
CWNUT8 20/12/2018 Call 12.010 1.220 1.220 0.000   0 1.185
CWNUU8 20/12/2018 Put 12.010 0.695 0.695 0.000   0 0.720
CWNTF8 20/12/2018 Call 12.250 1.165 1.165 0.000   0 1.125
CWNTG8 20/12/2018 Put 12.250 0.810 0.810 0.000   0 0.835
CWNE78 20/12/2018 Call 12.500 1.020 1.020 0.000   0 0.985
CWNE88 20/12/2018 Put 12.500 0.925 0.925 0.000   0 0.955
CWNTJ8 20/12/2018 Call 12.750 0.000 0.000 0.000   0 0.855
CWNTK8 20/12/2018 Put 12.750 0.000 0.000 0.000   0 1.080
CWNDY8 20/12/2018 Call 13.000 0.770 0.770 0.000   25 0.740
CWNDZ8 20/12/2018 Put 13.000 1.190 1.190 0.000   0 1.225
CWNTB8 20/12/2018 Call 13.250 0.660 0.660 0.000   0 0.635
CWNTC8 20/12/2018 Put 13.250 1.340 1.340 0.000   0 1.375
CWNE98 20/12/2018 Call 13.500 0.565 0.565 0.000   20 0.545
CWNEF8 20/12/2018 Put 13.500 1.500 1.500 0.000   0 1.540
CWNTN8 20/12/2018 Call 13.750 0.480 0.480 0.000   0 0.460
CWNTO8 20/12/2018 Put 13.750 1.670 1.670 0.000   0 1.710
CWNE18 20/12/2018 Call 14.000 0.410 0.410 0.000   94 0.390
CWNE28 20/12/2018 Put 14.000 1.855 1.855 0.000   0 1.895
CWNTD8 20/12/2018 Call 14.250 0.345 0.345 0.000   0 0.330
CWNTE8 20/12/2018 Put 14.250 2.045 2.045 0.000   0 2.085
CWNE38 20/12/2018 Call 14.500 0.290 0.290 0.000   0 0.280
CWNE48 20/12/2018 Put 14.500 2.255 2.255 0.000   5 2.295
CWNTP8 20/12/2018 Call 14.750 0.240 0.240 0.000   0 0.230
CWNTQ8 20/12/2018 Put 14.750 2.475 2.475 0.000   0 2.515
CWNG18 20/12/2018 Call 15.000 0.205 0.205 0.000   0 0.195
CWNG28 20/12/2018 Put 15.000 2.715 2.715 0.000   0 2.765
CWNLY8 28/03/2019 Call 0.010 12.280 12.280 0.000   0 12.220
CWNLH8 28/03/2019 Call 9.000 3.985 3.985 0.000   0 3.925
CWNLI8 28/03/2019 Put 9.000 0.190 0.190 0.000   0 0.195
CWNLW8 28/03/2019 Call 9.500 3.490 3.490 0.000   0 3.435
CWNLX8 28/03/2019 Put 9.500 0.250 0.250 0.000   0 0.255
CWNLJ8 28/03/2019 Call 10.000 3.005 3.005 0.000   0 2.950
CWNLK8 28/03/2019 Put 10.000 0.330 0.330 0.000   0 0.340
CWNLT8 28/03/2019 Call 10.500 2.540 2.540 0.000   0 2.490
CWNLU8 28/03/2019 Put 10.500 0.435 0.435 0.000   0 0.450
CWNLN8 28/03/2019 Call 11.000 2.115 2.115 0.000   0 2.065
CWNLO8 28/03/2019 Put 11.000 0.570 0.570 0.000   15 0.585
CWNLP8 28/03/2019 Call 11.500 1.730 1.730 0.000   0 1.685
CWNLQ8 28/03/2019 Put 11.500 0.735 0.735 0.000   0 0.755
CWNLL8 28/03/2019 Call 12.000 1.395 1.395 0.000   0 1.355
CWNLM8 28/03/2019 Put 12.000 0.940 0.940 0.000   0 0.960
CWNLR8 28/03/2019 Call 12.500 1.105 1.105 0.000   0 1.070
CWNLS8 28/03/2019 Put 12.500 1.180 1.180 0.000   0 1.205
CWNLF8 28/03/2019 Call 13.000 0.865 0.865 0.000   0 0.830
CWNLG8 28/03/2019 Put 13.000 1.460 1.460 0.000   0 1.490
CWNLZ8 28/03/2019 Call 13.500 0.665 0.665 0.000   0 0.635
CWNM18 28/03/2019 Put 13.500 1.775 1.775 0.000   3 1.805
CWNN98 28/03/2019 Call 14.000 0.500 0.500 0.000   0 0.480
CWNNK8 28/03/2019 Put 14.000 2.120 2.120 0.000   3 2.160
CWNQM8 28/03/2019 Call 14.500 0.375 0.375 0.000   0 0.360
CWNQN8 28/03/2019 Put 14.500 2.500 2.500 0.000   4 2.540
CWNSQ8 28/03/2019 Call 15.000 0.275 0.275 0.000   0 0.265
CWNSR8 28/03/2019 Put 15.000 2.900 2.900 0.000   5 2.950
CWNUA8 27/06/2019 Call 0.010 12.340 12.340 0.000   0 12.280
CWNTR8 27/06/2019 Call 11.000 2.145 2.145 0.000   0 2.105
CWNTS8 27/06/2019 Put 11.000 0.635 0.635 0.000   0 0.655
CWNU68 27/06/2019 Call 11.500 1.775 1.775 0.000   0 1.735
CWNU78 27/06/2019 Put 11.500 0.810 0.810 0.000   0 0.835
CWNTT8 27/06/2019 Call 12.000 1.450 1.450 0.000   0 1.415
CWNTU8 27/06/2019 Put 12.000 1.020 1.020 0.000   0 1.045
CWNU88 27/06/2019 Call 12.500 1.170 1.170 0.000   0 1.140
CWNU98 27/06/2019 Put 12.500 1.260 1.260 0.000   0 1.290
CWNTV8 27/06/2019 Call 13.000 0.935 0.935 0.000   0 0.905
CWNTW8 27/06/2019 Put 13.000 1.540 1.540 0.000   0 1.570
CWNTZ8 27/06/2019 Call 13.500 0.735 0.735 0.000   0 0.710
CWNU18 27/06/2019 Put 13.500 1.845 1.845 0.000   0 1.880
CWNTX8 27/06/2019 Call 14.000 0.570 0.570 0.000   0 0.550
CWNTY8 27/06/2019 Put 14.000 2.185 2.185 0.000   0 2.225
CWNU28 27/06/2019 Call 14.500 0.440 0.440 0.000   0 0.425
CWNU38 27/06/2019 Put 14.500 2.550 2.550 0.000   0 2.595
CWNU48 27/06/2019 Call 15.000 0.335 0.335 0.000   0 0.325
CWNU58 27/06/2019 Put 15.000 2.950 2.950 0.000   0 2.990

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.