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
WOR * 10.370 Down -0.020 10.340 10.400 10.500 10.500 10.320 637,703 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORV87 30/03/2017 Call 0.010 10.365 10.365 0.000   0 10.390
WORKX7 30/03/2017 Call 2.400 7.970 7.970 0.000   0 7.990
WORKY7 30/03/2017 Put 2.400 0.000 0.000 0.000   30 0.000
WORIU7 30/03/2017 Call 2.600 7.770 7.770 0.000   0 7.790
WORIV7 30/03/2017 Put 2.600 0.000 0.000 0.000   0 0.000
WORFT7 30/03/2017 Call 2.800 7.570 7.570 0.000   0 7.590
WORFU7 30/03/2017 Put 2.800 0.000 0.000 0.000   0 0.000
WORFX7 30/03/2017 Call 3.000 7.370 7.370 0.000   0 7.390
WORFY7 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.000
WORD77 30/03/2017 Call 3.200 7.170 7.170 0.000   0 7.190
WORD87 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
WORXP9 30/03/2017 Call 3.400 6.970 6.970 0.000   0 6.990
WORXQ9 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
WORXN9 30/03/2017 Call 3.600 6.770 6.770 0.000   0 6.790
WORXO9 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.000
WORV49 30/03/2017 Call 3.800 6.570 6.570 0.000   0 6.590
WORV59 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
WORV29 30/03/2017 Call 4.000 6.370 6.370 0.000   0 6.390
WORV39 30/03/2017 Put 4.000 0.000 0.000 0.000   0 0.000
WORT29 30/03/2017 Call 4.200 6.170 6.170 0.000   0 6.190
WORT39 30/03/2017 Put 4.200 0.000 0.000 0.000   0 0.000
WORVR7 30/03/2017 Call 4.300 6.070 6.070 0.000   0 6.090
WORVS7 30/03/2017 Put 4.300 0.000 0.000 0.000   0 0.000
WORNT9 30/03/2017 Call 4.400 5.970 5.970 0.000   0 5.990
WORNU9 30/03/2017 Put 4.400 0.000 0.000 0.000   0 0.000
WORUJ7 30/03/2017 Call 4.500 5.870 5.870 0.000   0 5.890
WORUK7 30/03/2017 Put 4.500 0.000 0.000 0.000   0 0.000
WORK79 30/03/2017 Call 4.600 5.770 5.770 0.000   0 5.790
WORK89 30/03/2017 Put 4.600 0.000 0.000 0.000   0 0.000
WORUL7 30/03/2017 Call 4.700 5.670 5.670 0.000   20 5.690
WORUM7 30/03/2017 Put 4.700 0.000 0.000 0.000   0 0.000
WORK99 30/03/2017 Call 4.800 5.570 5.570 0.000   0 5.590
WORKA9 30/03/2017 Put 4.800 0.000 0.000 0.000   0 0.000
WORUN7 30/03/2017 Call 4.900 5.470 5.470 0.000   0 5.490
WORUO7 30/03/2017 Put 4.900 0.000 0.000 0.000   0 0.000
WORKB9 30/03/2017 Call 5.000 5.370 5.370 0.000   0 5.390
WORKC9 30/03/2017 Put 5.000 0.000 0.000 0.000   0 0.000
WORU97 30/03/2017 Call 5.250 5.120 5.120 0.000   0 5.145
WORUA7 30/03/2017 Put 5.250 0.000 0.000 0.000   0 0.000
WORKH9 30/03/2017 Call 5.500 4.870 4.870 0.000   0 4.895
WORKI9 30/03/2017 Put 5.500 0.000 0.000 0.000   0 0.000
WORUH7 30/03/2017 Call 5.750 4.620 4.620 0.000   0 4.645
WORUI7 30/03/2017 Put 5.750 0.000 0.000 0.000   0 0.000
WORKF9 30/03/2017 Call 6.000 4.370 4.370 0.000   45 4.395
WORKG9 30/03/2017 Put 6.000 0.000 0.000 0.000   15 0.000
WORUB7 30/03/2017 Call 6.250 4.120 4.120 0.000   0 4.145
WORUC7 30/03/2017 Put 6.250 0.000 0.000 0.000   0 0.000
WORK19 30/03/2017 Call 6.500 3.870 3.870 0.000   0 3.895
WORK29 30/03/2017 Put 6.500 0.000 0.000 0.000   0 0.000
WORUF7 30/03/2017 Call 6.750 3.620 3.620 0.000   0 3.640
WORUG7 30/03/2017 Put 6.750 0.000 0.000 0.000   0 0.000
WORKD9 30/03/2017 Call 7.000 3.370 3.370 0.000   10 3.390
WORKE9 30/03/2017 Put 7.000 0.000 0.000 0.000   243 0.000
WORUD7 30/03/2017 Call 7.250 3.120 3.120 0.000   50 3.140
WORUE7 30/03/2017 Put 7.250 0.000 0.000 0.000   493 0.000
WORK39 30/03/2017 Call 7.500 2.870 2.870 0.000   10 2.890
WORK49 30/03/2017 Put 7.500 0.000 0.000 0.000   560 0.000
WORVV7 30/03/2017 Call 7.750 2.625 2.625 0.000   0 2.645
WORVW7 30/03/2017 Put 7.750 0.000 0.000 0.000   230 0.000
WORK59 30/03/2017 Call 8.000 2.375 2.375 0.000   598 2.395
WORK69 30/03/2017 Put 8.000 0.000 0.000 0.000   112 0.000
WORYJ8 30/03/2017 Call 8.010 2.365 2.365 0.000   0 2.385
WORYK8 30/03/2017 Put 8.010 0.000 0.000 0.000   300 0.000
WORVZ7 30/03/2017 Call 8.250 2.125 2.125 0.000   0 2.145
WORW17 30/03/2017 Put 8.250 0.000 0.000 0.000   221 0.000
WORLH9 30/03/2017 Call 8.500 1.875 1.875 0.000   178 1.895
WORLI9 30/03/2017 Put 8.500 0.000 0.000 0.000   621 0.000
WORYM8 30/03/2017 Call 8.510 1.865 1.865 0.000   0 1.885
WORYL8 30/03/2017 Put 8.510 0.000 0.000 0.000   0 0.000
WORWY7 30/03/2017 Call 8.750 1.625 1.625 0.000   162 1.645
WORWZ7 30/03/2017 Put 8.750 0.000 0.000 0.000   274 0.000
WORCG9 30/03/2017 Call 8.760 1.615 1.615 0.000   0 1.635
WORCH9 30/03/2017 Put 8.760 0.000 0.000 0.000   395 0.000
WORLL9 30/03/2017 Call 9.000 1.375 1.375 0.000   200 1.395
WORLM9 30/03/2017 Put 9.000 0.000 0.000 0.000   1,231 0.000
WORYN8 30/03/2017 Call 9.010 1.370 1.370 0.000   0 1.385
WORYO8 30/03/2017 Put 9.010 0.000 0.000 0.000   210 0.000
WORCS8 30/03/2017 Call 9.250 1.130 1.130 0.000   113 1.150
WORCT8 30/03/2017 Put 9.250 0.000 0.000 0.000   413 0.001
WORXU8 30/03/2017 Call 9.260 1.120 1.120 0.000   0 1.140
WORXT8 30/03/2017 Put 9.260 0.000 0.000 0.000   1,993 0.001
WORLP9 30/03/2017 Call 9.500 0.890 0.890 0.000   1,218 0.905
WORLQ9 30/03/2017 Put 9.500 0.001 0.001 0.000   523 0.004
WORXV8 30/03/2017 Call 9.510 0.880 0.880 0.000   10 0.895
WORXW8 30/03/2017 Put 9.510 0.001 0.001 0.000   2,179 0.004
WORE48 30/03/2017 Call 9.750 0.650 0.650 0.000   88 0.670
WORE58 30/03/2017 Put 9.750 0.008 0.008 0.000   75 0.015
WOREL9 30/03/2017 Call 9.760 0.645 0.645 0.000   0 0.660
WOREK9 30/03/2017 Put 9.760 0.008 0.008 0.000   331 0.015
WORKW8 30/03/2017 Call 10.000 0.435 0.435 0.000   265 0.455
WORKX8 30/03/2017 Put 10.000 0.035 0.035 0.000   175 0.050
WORE69 30/03/2017 Call 10.010 0.425 0.425 0.000   0 0.445
WORE59 30/03/2017 Put 10.010 0.035 0.035 0.000   0 0.050
WORKY8 30/03/2017 Call 10.250 0.245 0.245 0.000   112 0.270
WORKZ8 30/03/2017 Put 10.250 0.105 0.105 0.000   600 0.120
WORE79 30/03/2017 Call 10.260 0.240 0.240 0.000   0 0.265
WORE89 30/03/2017 Put 10.260 0.105 0.105 0.000   0 0.125
WORL18 30/03/2017 Call 10.500 0.115 0.115 0.000   1,039 0.135
WORL28 30/03/2017 Put 10.500 0.235 0.235 0.000   0 0.245
WOREF9 30/03/2017 Call 10.510 0.110 0.110 0.000   0 0.135
WORE99 30/03/2017 Put 10.510 0.240 0.240 0.000   0 0.250
WORMH8 30/03/2017 Call 10.750 0.040 0.040 0.000   682 0.060
WORMI8 30/03/2017 Put 10.750 0.425 0.425 0.000   360 0.415
WORMJ8 30/03/2017 Call 11.000 0.009 0.009 0.000   726 0.020
WORMK8 30/03/2017 Put 11.000 0.650 0.650 0.000   0 0.630
WORST8 30/03/2017 Call 11.250 0.002 0.002 0.000   0 0.006
WORSU8 30/03/2017 Put 11.250 0.890 0.890 0.000   0 0.865
WORY98 30/03/2017 Call 11.500 0.000 0.000 0.000   605 0.001
WORYA8 30/03/2017 Put 11.500 1.135 1.135 0.000   0 1.110
WORB89 30/03/2017 Call 11.750 0.000 0.000 0.000   190 0.000
WORB99 30/03/2017 Put 11.750 1.385 1.385 0.000   0 1.360
WORQV8 30/03/2017 Call 12.000 0.000 0.000 0.000   4,210 0.000
WORQW8 30/03/2017 Put 12.000 1.635 1.635 0.000   0 1.610
WORQX8 30/03/2017 Call 12.010 0.000 0.000 0.000   2,000 0.000
WORQY8 30/03/2017 Put 12.010 1.640 1.640 0.000   0 1.615
WORIK9 30/03/2017 Call 12.250 0.000 0.000 0.000   0 0.000
WORIL9 30/03/2017 Put 12.250 1.885 1.885 0.000   0 1.860
WORII9 30/03/2017 Call 12.500 0.000 0.000 0.000   0 0.000
WORIJ9 30/03/2017 Put 12.500 2.130 2.130 0.000   0 2.110
WORCQ9 30/03/2017 Call 13.000 0.000 0.000 0.000   0 0.000
WORCR9 30/03/2017 Put 13.000 2.630 2.630 0.000   0 2.610
WORCO9 30/03/2017 Call 13.010 0.000 0.000 0.000   0 0.000
WORCP9 30/03/2017 Put 13.010 2.640 2.640 0.000   100 2.615
WORWI7 30/03/2017 Call 14.000 0.000 0.000 0.000   517 0.000
WORWJ7 30/03/2017 Put 14.000 3.630 3.630 0.000   0 3.610
WORWH7 30/03/2017 Call 14.010 0.000 0.000 0.000   0 0.000
WORWG7 30/03/2017 Put 14.010 3.640 3.640 0.000   18 3.620
WORI58 30/03/2017 Call 15.000 0.000 0.000 0.000   119 0.000
WORI48 30/03/2017 Put 15.000 4.630 4.630 0.000   0 4.610
WORI98 30/03/2017 Call 15.010 0.000 0.000 0.000   0 0.000
WORI88 30/03/2017 Put 15.010 4.640 4.640 0.000   0 4.615
WORI68 30/03/2017 Call 16.000 0.000 0.000 0.000   23 0.000
WORI78 30/03/2017 Put 16.000 5.630 5.630 0.000   0 5.610
WORIF8 30/03/2017 Call 16.010 0.000 0.000 0.000   0 0.000
WORIG8 30/03/2017 Put 16.010 5.640 5.640 0.000   0 5.615
WORDZ9 27/04/2017 Call 0.010 10.380 10.380 0.000   0 10.405
WORUK8 27/04/2017 Call 6.250 4.130 4.130 0.000   0 4.150
WORUL8 27/04/2017 Put 6.250 0.000 0.000 0.000   90 0.000
WORT68 27/04/2017 Call 6.500 3.880 3.880 0.000   20 3.900
WORT78 27/04/2017 Put 6.500 0.000 0.000 0.000   0 0.000
WORT88 27/04/2017 Call 6.750 3.630 3.630 0.000   0 3.650
WORT98 27/04/2017 Put 6.750 0.000 0.000 0.000   0 0.000
WORTA8 27/04/2017 Call 7.000 3.380 3.380 0.000   0 3.400
WORTB8 27/04/2017 Put 7.000 0.000 0.000 0.000   0 0.000
WORTC8 27/04/2017 Call 7.250 3.130 3.130 0.000   0 3.150
WORTD8 27/04/2017 Put 7.250 0.000 0.000 0.000   0 0.000
WORTE8 27/04/2017 Call 7.500 2.885 2.885 0.000   0 2.905
WORTF8 27/04/2017 Put 7.500 0.000 0.000 0.000   100 0.000
WORTG8 27/04/2017 Call 7.750 2.635 2.635 0.000   0 2.655
WORTH8 27/04/2017 Put 7.750 0.001 0.001 0.000   30 0.001
WORTI8 27/04/2017 Call 8.000 2.390 2.390 0.000   96 2.410
WORTJ8 27/04/2017 Put 8.000 0.003 0.003 0.000   160 0.003
WORTK8 27/04/2017 Call 8.250 2.145 2.145 0.000   0 2.170
WORTL8 27/04/2017 Put 8.250 0.007 0.007 0.000   0 0.007
WORTM8 27/04/2017 Call 8.500 1.900 1.900 0.000   0 1.930
WORTN8 27/04/2017 Put 8.500 0.015 0.015 0.000   25 0.015
WORTO8 27/04/2017 Call 8.750 1.665 1.665 0.000   0 1.695
WORTP8 27/04/2017 Put 8.750 0.025 0.025 0.000   20 0.025
WORIH9 27/04/2017 Call 8.760 1.655 1.655 0.000   0 1.685
WORIG9 27/04/2017 Put 8.760 0.025 0.025 0.000   0 0.030
WORTQ8 27/04/2017 Call 9.000 1.435 1.435 0.000   87 1.465
WORTR8 27/04/2017 Put 9.000 0.045 0.045 0.000   200 0.050
WORI99 27/04/2017 Call 9.010 1.425 1.425 0.000   10 1.455
WORIF9 27/04/2017 Put 9.010 0.045 0.045 0.000   67 0.050
WORTS8 27/04/2017 Call 9.250 1.215 1.215 0.000   10 1.245
WORTT8 27/04/2017 Put 9.250 0.075 0.075 0.000   52 0.080
WORTU8 27/04/2017 Call 9.500 1.010 1.010 0.000   27 1.035
WORTV8 27/04/2017 Put 9.500 0.120 0.120 0.000   107 0.120
WORI89 27/04/2017 Call 9.510 1.000 1.000 0.000   0 1.030
WORI79 27/04/2017 Put 9.510 0.120 0.120 0.000   300 0.125
WORTW8 27/04/2017 Call 9.750 0.820 0.820 0.000   0 0.845
WORTX8 27/04/2017 Put 9.750 0.175 0.175 0.000   272 0.185
WORI59 27/04/2017 Call 9.760 0.810 0.810 0.000   0 0.835
WORI69 27/04/2017 Put 9.760 0.180 0.180 0.000   0 0.185
WORTY8 27/04/2017 Call 10.000 0.645 0.645 0.000   10 0.670
WORTZ8 27/04/2017 Put 10.000 0.255 0.255 0.000   225 0.265
WORU88 27/04/2017 Call 10.250 0.500 0.500 0.000   64 0.520
WORU98 27/04/2017 Put 10.250 0.360 0.360 0.000   204 0.365
WORWE8 27/04/2017 Call 10.500 0.375 0.375 0.000   380 0.390
WORWF8 27/04/2017 Put 10.500 0.485 0.485 0.000   0 0.485
WORWO8 27/04/2017 Call 10.750 0.270 0.270 0.000   73 0.285
WORWP8 27/04/2017 Put 10.750 0.635 0.635 0.000   0 0.630
WORWQ8 27/04/2017 Call 11.000 0.190 0.190 0.000   147 0.205
WORWR8 27/04/2017 Put 11.000 0.805 0.805 0.000   0 0.800
WORXY8 27/04/2017 Call 11.250 0.130 0.130 0.000   307 0.140
WORXZ8 27/04/2017 Put 11.250 0.995 0.995 0.000   0 0.985
WORYB8 27/04/2017 Call 11.500 0.085 0.085 0.000   0 0.095
WORYC8 27/04/2017 Put 11.500 1.205 1.205 0.000   0 1.190
WORBF9 27/04/2017 Call 11.750 0.055 0.055 0.000   157 0.065
WORBG9 27/04/2017 Put 11.750 1.430 1.430 0.000   0 1.405
WORBS9 27/04/2017 Call 12.000 0.035 0.035 0.000   0 0.040
WORBT9 27/04/2017 Put 12.000 1.660 1.660 0.000   0 1.635
WORIM9 27/04/2017 Call 12.250 0.025 0.025 0.000   0 0.025
WORIN9 27/04/2017 Put 12.250 1.895 1.895 0.000   0 1.870
WORIO9 27/04/2017 Call 12.500 0.015 0.015 0.000   0 0.015
WORIP9 27/04/2017 Put 12.500 2.145 2.145 0.000   0 2.115
WORI29 25/05/2017 Call 0.010 10.385 10.385 0.000   0 10.410
WORFQ9 25/05/2017 Call 6.250 4.140 4.140 0.000   0 4.160
WORFR9 25/05/2017 Put 6.250 0.000 0.000 0.000   0 0.000
WORFK9 25/05/2017 Call 6.500 3.890 3.890 0.000   0 3.910
WORFL9 25/05/2017 Put 6.500 0.001 0.001 0.000   0 0.001
WOREY9 25/05/2017 Call 6.750 3.645 3.645 0.000   0 3.660
WOREZ9 25/05/2017 Put 6.750 0.002 0.002 0.000   0 0.002
WORXR8 25/05/2017 Call 7.000 3.400 3.400 0.000   0 3.415
WORXS8 25/05/2017 Put 7.000 0.003 0.003 0.000   40 0.004
WORWS8 25/05/2017 Call 7.250 3.155 3.155 0.000   0 3.165
WORWT8 25/05/2017 Put 7.250 0.006 0.006 0.000   25 0.007
WORWU8 25/05/2017 Call 7.500 2.910 2.910 0.000   0 2.925
WORWV8 25/05/2017 Put 7.500 0.010 0.010 0.000   0 0.015
WORWW8 25/05/2017 Call 7.750 2.670 2.670 0.000   0 2.685
WORWX8 25/05/2017 Put 7.750 0.020 0.020 0.000   10 0.020
WORWY8 25/05/2017 Call 8.000 2.435 2.435 0.000   0 2.450
WORWZ8 25/05/2017 Put 8.000 0.030 0.030 0.000   40 0.035
WORX18 25/05/2017 Call 8.250 2.200 2.200 0.000   50 2.220
WORX28 25/05/2017 Put 8.250 0.045 0.045 0.000   25 0.050
WORX38 25/05/2017 Call 8.500 1.975 1.975 0.000   0 1.995
WORX48 25/05/2017 Put 8.500 0.070 0.070 0.000   50 0.075
WORX58 25/05/2017 Call 8.750 1.755 1.755 0.000   50 1.775
WORX68 25/05/2017 Put 8.750 0.100 0.100 0.000   0 0.105
WORX78 25/05/2017 Call 9.000 1.545 1.545 0.000   95 1.565
WORX88 25/05/2017 Put 9.000 0.140 0.140 0.000   130 0.145
WORKT9 25/05/2017 Call 9.010 1.535 1.535 0.000   0 1.560
WORKS9 25/05/2017 Put 9.010 0.140 0.140 0.000   0 0.145
WORX98 25/05/2017 Call 9.250 1.345 1.345 0.000   10 1.365
WORXA8 25/05/2017 Put 9.250 0.190 0.190 0.000   0 0.195
WORKU9 25/05/2017 Call 9.260 1.335 1.335 0.000   0 1.360
WORKV9 25/05/2017 Put 9.260 0.190 0.190 0.000   0 0.195
WORXB8 25/05/2017 Call 9.500 1.155 1.155 0.000   15 1.175
WORXC8 25/05/2017 Put 9.500 0.250 0.250 0.000   360 0.255
WORKX9 25/05/2017 Call 9.510 1.150 1.150 0.000   0 1.170
WORKW9 25/05/2017 Put 9.510 0.255 0.255 0.000   0 0.260
WORXD8 25/05/2017 Call 9.750 0.980 0.980 0.000   0 1.000
WORXF8 25/05/2017 Put 9.750 0.325 0.325 0.000   27 0.330
WORI39 25/05/2017 Call 9.760 0.975 0.975 0.000   300 0.995
WORI49 25/05/2017 Put 9.760 0.330 0.330 0.000   0 0.335
WORXG8 25/05/2017 Call 10.000 0.820 0.820 0.000   68 0.840
WORXH8 25/05/2017 Put 10.000 0.420 0.420 0.000   0 0.425
WORXI8 25/05/2017 Call 10.250 0.680 0.680 0.000   50 0.700
WORXJ8 25/05/2017 Put 10.250 0.530 0.530 0.000   100 0.530
WORXK8 25/05/2017 Call 10.500 0.550 0.550 0.000   74 0.570
WORXL8 25/05/2017 Put 10.500 0.655 0.655 0.000   52 0.655
WORJX9 25/05/2017 Call 10.510 0.545 0.545 0.000   0 0.565
WORJY9 25/05/2017 Put 10.510 0.655 0.655 0.000   0 0.655
WORXM8 25/05/2017 Call 10.750 0.440 0.440 0.425 10 31 0.460
WORXN8 25/05/2017 Put 10.750 0.795 0.795 0.000   0 0.790
WORKJ9 25/05/2017 Call 10.760 0.435 0.435 0.000   0 0.455
WORJZ9 25/05/2017 Put 10.760 0.795 0.795 0.000   0 0.795
WORXP8 25/05/2017 Call 11.000 0.345 0.345 0.000   70 0.360
WORXQ8 25/05/2017 Put 11.000 0.950 0.950 0.000   0 0.945
WORKK9 25/05/2017 Call 11.010 0.345 0.345 0.000   0 0.360
WORKL9 25/05/2017 Put 11.010 0.955 0.955 0.000   0 0.945
WORY18 25/05/2017 Call 11.250 0.270 0.270 0.000   0 0.285
WORY48 25/05/2017 Put 11.250 1.120 1.120 0.000   0 1.115
WORYD8 25/05/2017 Call 11.500 0.210 0.210 0.000   330 0.220
WORYE8 25/05/2017 Put 11.500 1.310 1.310 0.000   0 1.295
WORBH9 25/05/2017 Call 11.750 0.160 0.160 0.180 10 10 0.165
WORBI9 25/05/2017 Put 11.750 1.510 1.510 0.000   0 1.495
WORBU9 25/05/2017 Call 12.000 0.120 0.120 0.000   3,800 0.125
WORBV9 25/05/2017 Put 12.000 1.720 1.720 0.000   0 1.700
WORIS9 25/05/2017 Call 12.250 0.085 0.085 0.000   0 0.090
WORIT9 25/05/2017 Put 12.250 1.940 1.940 0.000   0 1.920
WORIQ9 25/05/2017 Call 12.500 0.060 0.060 0.000   0 0.070
WORIR9 25/05/2017 Put 12.500 2.170 2.170 0.000   0 2.145
WORFH8 29/06/2017 Call 0.010 10.410 10.410 0.000   0 10.430
WORKZ7 29/06/2017 Call 2.400 7.980 7.980 0.000   0 8.005
WORL17 29/06/2017 Put 2.400 0.000 0.000 0.000   0 0.000
WORIW7 29/06/2017 Call 2.600 7.780 7.780 0.000   0 7.805
WORIX7 29/06/2017 Put 2.600 0.000 0.000 0.000   0 0.000
WORG27 29/06/2017 Call 2.800 7.585 7.585 0.000   0 7.605
WORG37 29/06/2017 Put 2.800 0.000 0.000 0.000   0 0.000
WORFZ7 29/06/2017 Call 3.000 7.385 7.385 0.000   0 7.410
WORG17 29/06/2017 Put 3.000 0.000 0.000 0.000   0 0.000
WORD97 29/06/2017 Call 3.200 7.185 7.185 0.000   0 7.210
WORDK7 29/06/2017 Put 3.200 0.000 0.000 0.000   0 0.000
WORCO7 29/06/2017 Call 3.400 6.985 6.985 0.000   0 7.010
WORCP7 29/06/2017 Put 3.400 0.000 0.000 0.000   0 0.000
WORZP9 29/06/2017 Call 3.600 6.785 6.785 0.000   0 6.810
WORZQ9 29/06/2017 Put 3.600 0.000 0.000 0.000   0 0.000
WORZJ9 29/06/2017 Call 3.800 6.590 6.590 0.000   0 6.610
WORZK9 29/06/2017 Put 3.800 0.000 0.000 0.000   0 0.000
WORZR9 29/06/2017 Call 4.000 6.390 6.390 0.000   0 6.415
WORZS9 29/06/2017 Put 4.000 0.000 0.000 0.000   0 0.000
WORZN9 29/06/2017 Call 4.200 6.190 6.190 0.000   0 6.215
WORZO9 29/06/2017 Put 4.200 0.000 0.000 0.000   0 0.000
WORZT9 29/06/2017 Call 4.400 5.990 5.990 0.000   0 6.015
WORZU9 29/06/2017 Put 4.400 0.000 0.000 0.000   0 0.000
WORZV9 29/06/2017 Call 4.600 5.795 5.795 0.000   0 5.815
WORZW9 29/06/2017 Put 4.600 0.000 0.000 0.000   60 0.000
WORZL9 29/06/2017 Call 4.800 5.595 5.595 0.000   10 5.620
WORZM9 29/06/2017 Put 4.800 0.000 0.000 0.000   0 0.000
WORZX9 29/06/2017 Call 5.000 5.395 5.395 0.000   23 5.420
WORZY9 29/06/2017 Put 5.000 0.000 0.000 0.000   0 0.000
WORFM8 29/06/2017 Call 5.250 5.150 5.150 0.000   0 5.175
WORFN8 29/06/2017 Put 5.250 0.000 0.000 0.000   0 0.000
WORB17 29/06/2017 Call 5.500 4.900 4.900 0.000   8 4.925
WORB27 29/06/2017 Put 5.500 0.001 0.001 0.000   0 0.001
WORFI8 29/06/2017 Call 5.750 4.655 4.655 0.000   0 4.680
WORFJ8 29/06/2017 Put 5.750 0.002 0.002 0.000   0 0.001
WORB87 29/06/2017 Call 6.000 4.405 4.405 0.000   172 4.430
WORB97 29/06/2017 Put 6.000 0.003 0.003 0.000   0 0.002
WORVW8 29/06/2017 Call 6.010 4.400 4.400 0.000   100 4.420
WORVV8 29/06/2017 Put 6.010 0.003 0.003 0.000   100 0.002
WOREJ8 29/06/2017 Call 6.250 4.160 4.160 0.000   0 4.185
WOREK8 29/06/2017 Put 6.250 0.005 0.005 0.000   0 0.004
WORBJ7 29/06/2017 Call 6.500 3.915 3.915 0.000   6 3.940
WORBK7 29/06/2017 Put 6.500 0.009 0.009 0.000   50 0.007
WOREF8 29/06/2017 Call 6.750 3.675 3.675 0.000   0 3.695
WOREG8 29/06/2017 Put 6.750 0.015 0.015 0.000   0 0.010
WORBQ7 29/06/2017 Call 7.000 3.430 3.430 0.000   0 3.455
WORBR7 29/06/2017 Put 7.000 0.020 0.020 0.000   60 0.020
WOREH8 29/06/2017 Call 7.250 3.190 3.190 0.000   0 3.215
WOREI8 29/06/2017 Put 7.250 0.035 0.035 0.000   0 0.030
WORQY7 29/06/2017 Call 7.500 2.960 2.960 0.000   2 2.980
WORQZ7 29/06/2017 Put 7.500 0.045 0.045 0.000   200 0.045
WORER8 29/06/2017 Call 7.750 2.725 2.725 0.000   0 2.750
WORES8 29/06/2017 Put 7.750 0.065 0.065 0.000   100 0.060
WORS97 29/06/2017 Call 8.000 2.500 2.500 0.000   50 2.525
WORSA7 29/06/2017 Put 8.000 0.090 0.090 0.000   50 0.090
WOREN8 29/06/2017 Call 8.250 2.280 2.280 0.000   15 2.305
WOREO8 29/06/2017 Put 8.250 0.120 0.120 0.000   0 0.120
WORSP7 29/06/2017 Call 8.500 2.070 2.070 0.000   6 2.090
WORSQ7 29/06/2017 Put 8.500 0.155 0.155 0.000   0 0.155
WOREP8 29/06/2017 Call 8.750 1.865 1.865 0.000   250 1.885
WOREQ8 29/06/2017 Put 8.750 0.200 0.200 0.000   0 0.200
WORX17 29/06/2017 Call 9.000 1.670 1.670 0.000   0 1.695
WORX27 29/06/2017 Put 9.000 0.255 0.255 0.000   20 0.255
WOREL8 29/06/2017 Call 9.250 1.485 1.485 0.000   100 1.505
WOREM8 29/06/2017 Put 9.250 0.315 0.315 0.000   0 0.315
WORCU8 29/06/2017 Call 9.500 1.310 1.310 0.000   0 1.330
WORCV8 29/06/2017 Put 9.500 0.390 0.390 0.000   0 0.390
WORI28 29/06/2017 Call 9.750 1.150 1.150 0.000   0 1.170
WORI38 29/06/2017 Put 9.750 0.480 0.480 0.000   100 0.480
WORDN8 29/06/2017 Call 10.000 0.995 0.995 0.000   10 1.015
WORDO8 29/06/2017 Put 10.000 0.575 0.575 0.000   0 0.575
WORL38 29/06/2017 Call 10.250 0.860 0.860 0.000   0 0.880
WORL48 29/06/2017 Put 10.250 0.690 0.690 0.000   0 0.685
WORL58 29/06/2017 Call 10.500 0.735 0.735 0.000   48 0.750
WORL68 29/06/2017 Put 10.500 0.815 0.815 0.000   0 0.810
WORML8 29/06/2017 Call 10.750 0.620 0.620 0.000   10 0.635
WORMM8 29/06/2017 Put 10.750 0.945 0.945 0.000   0 0.945
WORMN8 29/06/2017 Call 11.000 0.520 0.520 0.000   60 0.535
WORMO8 29/06/2017 Put 11.000 1.100 1.100 0.000   0 1.095
WORSV8 29/06/2017 Call 11.250 0.435 0.435 0.000   0 0.445
WORSW8 29/06/2017 Put 11.250 1.260 1.260 0.000   0 1.255
WORVQ8 29/06/2017 Call 11.260 0.430 0.430 0.000   100 0.440
WORVP8 29/06/2017 Put 11.260 1.260 1.260 0.000   120 1.255
WORYF8 29/06/2017 Call 11.500 0.355 0.355 0.000   0 0.370
WORYG8 29/06/2017 Put 11.500 1.430 1.430 0.000   0 1.425
WORBJ9 29/06/2017 Call 11.750 0.290 0.290 0.000   0 0.305
WORBK9 29/06/2017 Put 11.750 1.620 1.620 0.000   0 1.610
WORVX8 29/06/2017 Call 12.000 0.235 0.235 0.000   4,046 0.245
WORVY8 29/06/2017 Put 12.000 1.815 1.815 0.000   0 1.805
WORVR8 29/06/2017 Call 12.010 0.230 0.230 0.000   6 0.245
WORVU8 29/06/2017 Put 12.010 1.810 1.810 0.000   101 1.800
WORIU9 29/06/2017 Call 12.250 0.190 0.190 0.000   0 0.200
WORIV9 29/06/2017 Put 12.250 2.020 2.020 0.000   0 2.010
WORIW9 29/06/2017 Call 12.500 0.150 0.150 0.000   0 0.160
WORIX9 29/06/2017 Put 12.500 2.235 2.235 0.000   0 2.225
WORC79 29/06/2017 Call 13.500 0.060 0.060 0.000   119 0.065
WORC89 29/06/2017 Put 13.500 3.150 3.150 0.000   0 3.145
WORCF9 29/06/2017 Call 14.000 0.035 0.035 0.000   11 0.040
WORC99 29/06/2017 Put 14.000 3.635 3.635 0.000   0 3.630
WORKM9 29/06/2017 Call 14.010 0.035 0.035 0.000   0 0.040
WORKN9 29/06/2017 Put 14.010 3.605 3.605 0.000   0 3.605
WORV58 29/06/2017 Call 15.000 0.015 0.015 0.000   14 0.015
WORV68 29/06/2017 Put 15.000 4.630 4.630 0.000   0 4.615
WORV98 29/06/2017 Call 15.010 0.015 0.015 0.000   0 0.015
WORVE8 29/06/2017 Put 15.010 4.580 4.580 0.000   90 4.580
WORV88 29/06/2017 Call 16.000 0.004 0.004 0.000   148 0.005
WORV78 29/06/2017 Put 16.000 5.630 5.630 0.000   0 5.610
WORVG8 29/06/2017 Call 16.010 0.004 0.004 0.000   0 0.005
WORVF8 29/06/2017 Put 16.010 5.570 5.570 0.000   36 5.565
WORFS9 27/07/2017 Call 6.250 4.175 4.175 0.000   0 4.215
WORFT9 27/07/2017 Put 6.250 0.015 0.015 0.000   0 0.015
WORFM9 27/07/2017 Call 6.500 3.940 3.940 0.000   0 3.965
WORFN9 27/07/2017 Put 6.500 0.025 0.025 0.000   0 0.020
WORF59 27/07/2017 Call 6.750 3.700 3.700 0.000   0 3.725
WORF69 27/07/2017 Put 6.750 0.035 0.035 0.000   0 0.030
WORF19 27/07/2017 Call 7.000 3.465 3.465 0.000   0 3.485
WORF29 27/07/2017 Put 7.000 0.050 0.050 0.000   40 0.045
WORF39 27/07/2017 Call 7.250 3.235 3.235 0.000   0 3.255
WORF49 27/07/2017 Put 7.250 0.065 0.065 0.000   0 0.060
WOREI9 27/07/2017 Call 7.500 3.005 3.005 0.000   0 3.025
WOREJ9 27/07/2017 Put 7.500 0.085 0.085 0.000   0 0.085
WOREG9 27/07/2017 Call 7.750 2.780 2.780 0.000   0 2.805
WOREH9 27/07/2017 Put 7.750 0.110 0.110 0.000   0 0.110
WORDT9 27/07/2017 Call 8.000 2.565 2.565 0.000   0 2.585
WORDU9 27/07/2017 Put 8.000 0.145 0.145 0.000   0 0.140
WORDV9 27/07/2017 Call 8.250 2.355 2.355 0.000   0 2.375
WORDW9 27/07/2017 Put 8.250 0.180 0.180 0.000   10 0.180
WORDP9 27/07/2017 Call 8.500 2.150 2.150 0.000   0 2.170
WORDQ9 27/07/2017 Put 8.500 0.225 0.225 0.000   0 0.225
WORD79 27/07/2017 Call 8.750 1.955 1.955 0.000   0 1.975
WORD89 27/07/2017 Put 8.750 0.275 0.275 0.000   0 0.275
WORCW9 27/07/2017 Call 9.000 1.765 1.765 0.000   0 1.785
WORCX9 27/07/2017 Put 9.000 0.335 0.335 0.000   0 0.335
WORDL9 27/07/2017 Call 9.250 1.590 1.590 0.000   0 1.610
WORDM9 27/07/2017 Put 9.250 0.410 0.410 0.000   0 0.410
WORD39 27/07/2017 Call 9.500 1.420 1.420 0.000   0 1.440
WORD49 27/07/2017 Put 9.500 0.490 0.490 0.000   10 0.485
WORCY9 27/07/2017 Call 9.750 1.265 1.265 0.000   0 1.285
WORCZ9 27/07/2017 Put 9.750 0.585 0.585 0.000   0 0.580
WORCU9 27/07/2017 Call 10.000 1.120 1.120 0.000   0 1.135
WORCV9 27/07/2017 Put 10.000 0.685 0.685 0.000   0 0.680
WORDN9 27/07/2017 Call 10.250 0.985 0.985 0.000   120 1.000
WORDO9 27/07/2017 Put 10.250 0.795 0.795 0.000   0 0.795
WORD59 27/07/2017 Call 10.500 0.860 0.860 0.000   0 0.875
WORD69 27/07/2017 Put 10.500 0.920 0.920 0.000   0 0.920
WORD19 27/07/2017 Call 10.750 0.745 0.745 0.000   67 0.760
WORD29 27/07/2017 Put 10.750 1.055 1.055 0.000   0 1.055
WORDX9 27/07/2017 Call 11.000 0.640 0.640 0.000   0 0.655
WORDY9 27/07/2017 Put 11.000 1.205 1.205 0.000   0 1.200
WORDR9 27/07/2017 Call 11.250 0.545 0.545 0.000   29 0.560
WORDS9 27/07/2017 Put 11.250 1.360 1.360 0.000   0 1.355
WORD99 27/07/2017 Call 11.500 0.465 0.465 0.000   0 0.480
WORDK9 27/07/2017 Put 11.500 1.530 1.530 0.000   0 1.520
WORE19 27/07/2017 Call 11.750 0.390 0.390 0.000   0 0.400
WORE29 27/07/2017 Put 11.750 1.700 1.700 0.000   0 1.695
WORE39 27/07/2017 Call 12.000 0.330 0.330 0.000   0 0.340
WORE49 27/07/2017 Put 12.000 1.890 1.890 0.000   0 1.885
WORJ19 27/07/2017 Call 12.250 0.275 0.275 0.000   0 0.280
WORJ29 27/07/2017 Put 12.250 2.085 2.085 0.000   0 2.075
WORIY9 27/07/2017 Call 12.500 0.225 0.225 0.000   0 0.235
WORIZ9 27/07/2017 Put 12.500 2.295 2.295 0.000   0 2.285
WORFW9 24/08/2017 Call 6.250 4.210 4.210 0.000   0 4.245
WORFX9 24/08/2017 Put 6.250 0.035 0.035 0.000   0 0.035
WORGP9 24/08/2017 Call 6.500 3.975 3.975 0.000   0 4.000
WORGQ9 24/08/2017 Put 6.500 0.050 0.050 0.000   0 0.050
WORG59 24/08/2017 Call 6.750 3.745 3.745 0.000   0 3.765
WORG69 24/08/2017 Put 6.750 0.070 0.070 0.000   0 0.065
WORGL9 24/08/2017 Call 7.000 3.515 3.515 0.000   0 3.530
WORGM9 24/08/2017 Put 7.000 0.085 0.085 0.000   0 0.085
WORGX9 24/08/2017 Call 7.250 3.290 3.290 0.000   0 3.310
WORGY9 24/08/2017 Put 7.250 0.110 0.110 0.000   0 0.110
WORGR9 24/08/2017 Call 7.500 3.070 3.070 0.000   0 3.085
WORGS9 24/08/2017 Put 7.500 0.140 0.140 0.000   0 0.135
WORG79 24/08/2017 Call 7.750 2.855 2.855 0.000   0 2.875
WORG89 24/08/2017 Put 7.750 0.170 0.170 0.000   0 0.170
WORGN9 24/08/2017 Call 8.000 2.645 2.645 0.000   0 2.665
WORGO9 24/08/2017 Put 8.000 0.210 0.210 0.000   0 0.210
WORGZ9 24/08/2017 Call 8.250 2.445 2.445 0.000   0 2.465
WORI19 24/08/2017 Put 8.250 0.255 0.255 0.000   0 0.255
WORGT9 24/08/2017 Call 8.500 2.250 2.250 0.000   0 2.270
WORGU9 24/08/2017 Put 8.500 0.310 0.310 0.000   0 0.310
WORG99 24/08/2017 Call 8.750 2.060 2.060 0.000   0 2.085
WORGK9 24/08/2017 Put 8.750 0.370 0.370 0.000   0 0.370
WORFY9 24/08/2017 Call 9.000 1.885 1.885 0.000   0 1.905
WORFZ9 24/08/2017 Put 9.000 0.440 0.440 0.000   0 0.440
WORGV9 24/08/2017 Call 9.250 1.710 1.710 0.000   0 1.735
WORGW9 24/08/2017 Put 9.250 0.515 0.515 0.000   0 0.515
WORG39 24/08/2017 Call 9.500 1.550 1.550 0.000   0 1.570
WORG49 24/08/2017 Put 9.500 0.605 0.605 0.000   0 0.605
WORG19 24/08/2017 Call 9.750 1.400 1.400 0.000   0 1.420
WORG29 24/08/2017 Put 9.750 0.700 0.700 0.000   0 0.700
WORJD9 24/08/2017 Call 10.000 1.260 1.260 0.000   0 1.275
WORJE9 24/08/2017 Put 10.000 0.810 0.810 0.000   0 0.805
WORJJ9 24/08/2017 Call 10.250 1.125 1.125 0.000   0 1.140
WORJK9 24/08/2017 Put 10.250 0.925 0.925 0.000   0 0.920
WORJ99 24/08/2017 Call 10.500 1.005 1.005 0.000   0 1.015
WORJA9 24/08/2017 Put 10.500 1.050 1.050 0.000   0 1.045
WORJB9 24/08/2017 Call 10.750 0.890 0.890 0.000   0 0.900
WORJC9 24/08/2017 Put 10.750 1.185 1.185 0.000   0 1.180
WORJL9 24/08/2017 Call 11.000 0.785 0.785 0.000   0 0.795
WORJM9 24/08/2017 Put 11.000 1.330 1.330 0.000   0 1.325
WORJ39 24/08/2017 Call 11.250 0.690 0.690 0.000   0 0.700
WORJ49 24/08/2017 Put 11.250 1.485 1.485 0.000   0 1.475
WORJF9 24/08/2017 Call 11.500 0.600 0.600 0.000   0 0.610
WORJG9 24/08/2017 Put 11.500 1.645 1.645 0.000   0 1.635
WORJH9 24/08/2017 Call 11.750 0.520 0.520 0.000   0 0.535
WORJI9 24/08/2017 Put 11.750 1.820 1.820 0.000   0 1.805
WORJN9 24/08/2017 Call 12.000 0.450 0.450 0.000   0 0.460
WORJO9 24/08/2017 Put 12.000 2.000 2.000 0.000   0 1.985
WORJ59 24/08/2017 Call 12.250 0.390 0.390 0.000   0 0.400
WORJ69 24/08/2017 Put 12.250 2.185 2.185 0.000   0 2.175
WORJ79 24/08/2017 Call 12.500 0.330 0.330 0.000   0 0.340
WORJ89 24/08/2017 Put 12.500 2.380 2.380 0.000   0 2.375
WORS48 28/09/2017 Call 0.010 10.130 10.130 0.000   0 10.150
WORVL7 28/09/2017 Call 4.200 6.210 6.210 0.000   0 6.235
WORVM7 28/09/2017 Put 4.200 0.001 0.001 0.000   0 0.002
WORUP7 28/09/2017 Call 4.400 6.015 6.015 0.000   0 6.040
WORUQ7 28/09/2017 Put 4.400 0.002 0.002 0.000   0 0.002
WORUR7 28/09/2017 Call 4.600 5.820 5.820 0.000   0 5.845
WORUS7 28/09/2017 Put 4.600 0.004 0.004 0.000   0 0.004
WORUT7 28/09/2017 Call 4.800 5.625 5.625 0.000   0 5.650
WORUU7 28/09/2017 Put 4.800 0.005 0.005 0.000   0 0.006
WORUX7 28/09/2017 Call 5.000 5.430 5.430 0.000   22 5.455
WORUY7 28/09/2017 Put 5.000 0.008 0.008 0.000   0 0.009
WORV67 28/09/2017 Call 5.500 4.950 4.950 0.000   14 4.970
WORV77 28/09/2017 Put 5.500 0.020 0.020 0.000   0 0.020
WORUV7 28/09/2017 Call 6.000 4.470 4.470 0.000   19 4.495
WORUW7 28/09/2017 Put 6.000 0.040 0.040 0.000   0 0.045
WORWN8 28/09/2017 Call 6.010 4.195 4.195 0.000   0 4.215
WORWM8 28/09/2017 Put 6.010 0.045 0.045 0.000   60 0.045
WORUM8 28/09/2017 Call 6.250 4.240 4.240 0.000   0 4.260
WORUN8 28/09/2017 Put 6.250 0.060 0.060 0.000   0 0.060
WORV47 28/09/2017 Call 6.500 4.005 4.005 0.000   0 4.030
WORV57 28/09/2017 Put 6.500 0.075 0.075 0.000   0 0.080
WORR88 28/09/2017 Call 6.750 3.780 3.780 0.000   0 3.800
WORR98 28/09/2017 Put 6.750 0.100 0.100 0.000   0 0.100
WORUZ7 28/09/2017 Call 7.000 3.555 3.555 0.000   13 3.575
WORV17 28/09/2017 Put 7.000 0.125 0.125 0.000   0 0.125
WORQZ8 28/09/2017 Call 7.250 3.335 3.335 0.000   0 3.360
WORR18 28/09/2017 Put 7.250 0.160 0.160 0.000   0 0.160
WORV27 28/09/2017 Call 7.500 3.125 3.125 0.000   6 3.145
WORV37 28/09/2017 Put 7.500 0.190 0.190 0.000   2 0.190
WORRF8 28/09/2017 Call 7.750 2.915 2.915 0.000   0 2.935
WORRG8 28/09/2017 Put 7.750 0.235 0.235 0.000   0 0.230
WORVX7 28/09/2017 Call 8.000 2.715 2.715 0.000   0 2.735
WORVY7 28/09/2017 Put 8.000 0.275 0.275 0.000   0 0.275
WORRH8 28/09/2017 Call 8.250 2.515 2.515 0.000   0 2.540
WORRI8 28/09/2017 Put 8.250 0.330 0.330 0.000   0 0.330
WORW27 28/09/2017 Call 8.500 2.335 2.335 0.000   0 2.355
WORW37 28/09/2017 Put 8.500 0.390 0.390 0.000   0 0.390
WORR68 28/09/2017 Call 8.750 2.150 2.150 0.000   60 2.175
WORR78 28/09/2017 Put 8.750 0.460 0.460 0.000   0 0.460
WORX37 28/09/2017 Call 9.000 1.980 1.980 0.000   0 2.000
WORX47 28/09/2017 Put 9.000 0.530 0.530 0.000   0 0.530
WOREM9 28/09/2017 Call 9.010 1.835 1.835 0.000   0 1.850
WOREN9 28/09/2017 Put 9.010 0.535 0.535 0.000   0 0.530
WORR28 28/09/2017 Call 9.250 1.820 1.820 0.000   0 1.840
WORR38 28/09/2017 Put 9.250 0.620 0.620 0.000   0 0.615
WORD18 28/09/2017 Call 9.500 1.660 1.660 0.000   0 1.680
WORD28 28/09/2017 Put 9.500 0.705 0.705 0.000   0 0.705
WOREQ9 28/09/2017 Call 9.510 1.540 1.540 0.000   0 1.555
WORER9 28/09/2017 Put 9.510 0.710 0.710 0.000   0 0.710
WORR48 28/09/2017 Call 9.750 1.515 1.515 0.000   0 1.535
WORR58 28/09/2017 Put 9.750 0.810 0.810 0.000   0 0.810
WORDP8 28/09/2017 Call 10.000 1.375 1.375 0.000   0 1.395
WORDQ8 28/09/2017 Put 10.000 0.915 0.915 0.000   0 0.915
WOREP9 28/09/2017 Call 10.010 1.275 1.275 0.000   0 1.285
WOREO9 28/09/2017 Put 10.010 0.920 0.920 0.000   0 0.915
WORRJ8 28/09/2017 Call 10.250 1.250 1.250 0.000   0 1.260
WORRK8 28/09/2017 Put 10.250 1.040 1.040 0.000   0 1.035
WORL78 28/09/2017 Call 10.500 1.125 1.125 0.000   0 1.140
WORL88 28/09/2017 Put 10.500 1.160 1.160 0.000   0 1.160
WORSH8 28/09/2017 Call 10.750 1.010 1.010 0.000   0 1.025
WORSI8 28/09/2017 Put 10.750 1.300 1.300 0.000   0 1.295
WORMP8 28/09/2017 Call 11.000 0.905 0.905 0.000   0 0.920
WORMQ8 28/09/2017 Put 11.000 1.440 1.440 0.000   0 1.435
WORSX8 28/09/2017 Call 11.250 0.805 0.805 0.000   0 0.820
WORSY8 28/09/2017 Put 11.250 1.595 1.595 0.000   0 1.590
WORWG8 28/09/2017 Call 11.260 0.750 0.750 0.000   0 0.760
WORWH8 28/09/2017 Put 11.260 1.590 1.590 0.000   0 1.585
WORYH8 28/09/2017 Call 11.500 0.720 0.720 0.000   0 0.730
WORYI8 28/09/2017 Put 11.500 1.755 1.755 0.000   0 1.745
WORBL9 28/09/2017 Call 11.750 0.635 0.635 0.000   0 0.650
WORBM9 28/09/2017 Put 11.750 1.925 1.925 0.000   0 1.915
WORWK8 28/09/2017 Call 12.000 0.560 0.560 0.000   0 0.575
WORWL8 28/09/2017 Put 12.000 2.105 2.105 0.000   0 2.095
WORWJ8 28/09/2017 Call 12.010 0.525 0.525 0.000   0 0.535
WORWI8 28/09/2017 Put 12.010 2.100 2.100 0.000   80 2.090
WORJR9 28/09/2017 Call 12.250 0.495 0.495 0.000   0 0.510
WORJS9 28/09/2017 Put 12.250 2.295 2.295 0.000   0 2.285
WORJP9 28/09/2017 Call 12.500 0.435 0.435 0.000   0 0.445
WORJQ9 28/09/2017 Put 12.500 2.500 2.500 0.000   0 2.490
WORKR9 28/09/2017 Call 14.000 0.190 0.190 0.000   0 0.195
WORKQ9 28/09/2017 Put 14.000 3.860 3.860 0.000   0 3.840
WORKO9 28/09/2017 Call 14.010 0.180 0.180 0.000   0 0.185
WORKP9 28/09/2017 Put 14.010 3.850 3.850 0.000   0 3.830
WORVI8 28/09/2017 Call 15.000 0.105 0.105 0.000   458 0.110
WORVH8 28/09/2017 Put 15.000 4.835 4.835 0.000   0 4.810
WORVN8 28/09/2017 Call 15.010 0.100 0.100 0.000   0 0.100
WORVO8 28/09/2017 Put 15.010 4.820 4.820 0.000   50 4.800
WORVJ8 28/09/2017 Call 16.000 0.055 0.055 0.000   431 0.060
WORVK8 28/09/2017 Put 16.000 5.820 5.820 0.000   0 5.800
WORVM8 28/09/2017 Call 16.010 0.055 0.055 0.000   0 0.055
WORVL8 28/09/2017 Put 16.010 5.805 5.805 0.000   0 5.785
WORZV8 21/12/2017 Call 0.010 10.175 10.175 0.000   0 10.200
WORFK8 21/12/2017 Call 5.000 5.460 5.460 0.000   0 5.480
WORFL8 21/12/2017 Put 5.000 0.035 0.035 0.000   0 0.035
WORF28 21/12/2017 Call 5.500 5.000 5.000 0.000   0 5.020
WORF38 21/12/2017 Put 5.500 0.065 0.065 0.000   0 0.065
WOREZ8 21/12/2017 Call 6.000 4.550 4.550 0.000   0 4.570
WORF18 21/12/2017 Put 6.000 0.105 0.105 0.000   0 0.105
WORFU9 21/12/2017 Call 6.250 4.325 4.325 0.000   0 4.350
WORFV9 21/12/2017 Put 6.250 0.125 0.125 0.000   0 0.125
WORF48 21/12/2017 Call 6.500 4.105 4.105 0.000   0 4.130
WORF58 21/12/2017 Put 6.500 0.150 0.150 0.000   0 0.150
WORF79 21/12/2017 Call 6.750 3.890 3.890 0.000   0 3.910
WORF89 21/12/2017 Put 6.750 0.185 0.185 0.000   0 0.185
WOREV8 21/12/2017 Call 7.000 3.680 3.680 0.000   0 3.700
WOREW8 21/12/2017 Put 7.000 0.220 0.220 0.000   0 0.220
WORF99 21/12/2017 Call 7.250 3.475 3.475 0.000   0 3.495
WORFF9 21/12/2017 Put 7.250 0.260 0.260 0.000   0 0.260
WORFF8 21/12/2017 Call 7.500 3.275 3.275 0.000   0 3.295
WORFG8 21/12/2017 Put 7.500 0.305 0.305 0.000   0 0.305
WORCS9 21/12/2017 Call 7.750 3.080 3.080 0.000   0 3.100
WORCT9 21/12/2017 Put 7.750 0.360 0.360 0.000   0 0.355
WOREX8 21/12/2017 Call 8.000 2.895 2.895 0.000   14 2.910
WOREY8 21/12/2017 Put 8.000 0.415 0.415 0.000   0 0.415
WORZ58 21/12/2017 Call 8.250 2.710 2.710 0.000   0 2.730
WORZ68 21/12/2017 Put 8.250 0.480 0.480 0.000   0 0.480
WORET8 21/12/2017 Call 8.500 2.535 2.535 0.000   0 2.555
WOREU8 21/12/2017 Put 8.500 0.555 0.555 0.000   0 0.555
WORYT8 21/12/2017 Call 8.750 2.370 2.370 0.000   0 2.385
WORYU8 21/12/2017 Put 8.750 0.630 0.630 0.000   0 0.630
WORF68 21/12/2017 Call 9.000 2.205 2.205 0.000   0 2.225
WORF78 21/12/2017 Put 9.000 0.720 0.720 0.000   180 0.715
WORET9 21/12/2017 Call 9.010 2.145 2.145 0.000   0 2.165
WORES9 21/12/2017 Put 9.010 0.715 0.715 0.000   0 0.715
WORYX8 21/12/2017 Call 9.250 2.050 2.050 0.000   0 2.070
WORYZ8 21/12/2017 Put 9.250 0.810 0.810 0.000   0 0.810
WORF88 21/12/2017 Call 9.500 1.905 1.905 0.000   0 1.920
WORF98 21/12/2017 Put 9.500 0.910 0.910 0.000   0 0.910
WOREU9 21/12/2017 Call 9.510 1.860 1.860 0.000   0 1.875
WOREV9 21/12/2017 Put 9.510 0.905 0.905 0.000   0 0.905
WORYR8 21/12/2017 Call 9.750 1.765 1.765 0.000   0 1.785
WORYS8 21/12/2017 Put 9.750 1.020 1.020 0.000   0 1.020
WORGZ8 21/12/2017 Call 10.000 1.630 1.630 0.000   0 1.645
WORI18 21/12/2017 Put 10.000 1.130 1.130 0.000   0 1.130
WOREX9 21/12/2017 Call 10.010 1.600 1.600 0.000   0 1.610
WOREW9 21/12/2017 Put 10.010 1.125 1.125 0.000   0 1.125
WORZ18 21/12/2017 Call 10.250 1.510 1.510 0.000   0 1.520
WORZ28 21/12/2017 Put 10.250 1.255 1.255 0.000   0 1.255
WORL98 21/12/2017 Call 10.500 1.390 1.390 0.000   0 1.405
WORLA8 21/12/2017 Put 10.500 1.385 1.385 0.000   10 1.385
WORYP8 21/12/2017 Call 10.750 1.275 1.275 0.000   0 1.285
WORYQ8 21/12/2017 Put 10.750 1.520 1.520 0.000   0 1.515
WORMR8 21/12/2017 Call 11.000 1.170 1.170 0.000   0 1.185
WORMS8 21/12/2017 Put 11.000 1.665 1.665 0.000   0 1.660
WORYV8 21/12/2017 Call 11.250 1.070 1.070 0.000   0 1.085
WORYW8 21/12/2017 Put 11.250 1.810 1.810 0.000   0 1.805
WORSZ8 21/12/2017 Call 11.500 0.975 0.975 0.000   0 0.990
WORT18 21/12/2017 Put 11.500 1.970 1.970 0.000   0 1.960
WORBO9 21/12/2017 Call 11.750 0.890 0.890 0.000   0 0.905
WORBP9 21/12/2017 Put 11.750 2.130 2.130 0.000   0 2.120
WORBW9 21/12/2017 Call 12.000 0.815 0.815 0.000   0 0.825
WORBX9 21/12/2017 Put 12.000 2.300 2.300 0.000   0 2.285
WORJT9 21/12/2017 Call 12.250 0.735 0.735 0.000   0 0.750
WORJU9 21/12/2017 Put 12.250 2.475 2.475 0.000   0 2.460
WORJV9 21/12/2017 Call 12.500 0.660 0.660 0.000   0 0.675
WORJW9 21/12/2017 Put 12.500 2.660 2.660 0.000   0 2.640
WORUI8 28/03/2018 Call 6.000 4.630 4.630 0.000   0 4.615
WORUJ8 28/03/2018 Put 6.000 0.165 0.165 0.000   0 0.160
WORRP8 28/03/2018 Call 6.500 4.210 4.210 0.000   0 4.215
WORRQ8 28/03/2018 Put 6.500 0.230 0.230 0.000   0 0.230
WORRX8 28/03/2018 Call 7.000 3.800 3.800 0.000   0 3.815
WORRY8 28/03/2018 Put 7.000 0.315 0.315 0.000   0 0.315
WORRR8 28/03/2018 Call 7.500 3.420 3.420 0.000   0 3.440
WORRS8 28/03/2018 Put 7.500 0.425 0.425 0.000   0 0.420
WORRN8 28/03/2018 Call 8.000 3.060 3.060 0.000   0 3.075
WORRO8 28/03/2018 Put 8.000 0.550 0.550 0.000   0 0.550
WORS28 28/03/2018 Call 8.500 2.725 2.725 0.000   0 2.740
WORS38 28/03/2018 Put 8.500 0.700 0.700 0.000   0 0.700
WORRV8 28/03/2018 Call 9.000 2.410 2.410 0.000   0 2.425
WORRW8 28/03/2018 Put 9.000 0.880 0.880 0.000   0 0.880
WORRZ8 28/03/2018 Call 9.500 2.120 2.120 0.000   0 2.135
WORS18 28/03/2018 Put 9.500 1.085 1.085 0.000   0 1.085
WORRL8 28/03/2018 Call 10.000 1.855 1.855 0.000   0 1.870
WORRM8 28/03/2018 Put 10.000 1.315 1.315 0.000   0 1.315
WORRT8 28/03/2018 Call 10.500 1.615 1.615 0.000   0 1.630
WORRU8 28/03/2018 Put 10.500 1.565 1.565 0.000   0 1.565
WORSB8 28/03/2018 Call 11.000 1.395 1.395 0.000   0 1.410
WORSC8 28/03/2018 Put 11.000 1.845 1.845 0.000   0 1.840
WORT28 28/03/2018 Call 11.500 1.200 1.200 0.000   0 1.215
WORT38 28/03/2018 Put 11.500 2.150 2.150 0.000   0 2.140
WORZ78 28/03/2018 Call 12.000 1.030 1.030 0.000   0 1.040
WORZ88 28/03/2018 Put 12.000 2.475 2.475 0.000   0 2.460
WORBY9 28/03/2018 Call 12.500 0.875 0.875 0.000   68 0.885
WORBZ9 28/03/2018 Put 12.500 2.825 2.825 0.000   0 2.805
WORFO9 28/06/2018 Call 6.000 4.685 4.685 0.000   0 4.700
WORFP9 28/06/2018 Put 6.000 0.215 0.215 0.000   0 0.220
WORFI9 28/06/2018 Call 6.500 4.280 4.280 0.000   0 4.300
WORFJ9 28/06/2018 Put 6.500 0.295 0.295 0.000   0 0.300
WORFG9 28/06/2018 Call 7.000 3.895 3.895 0.000   0 3.910
WORFH9 28/06/2018 Put 7.000 0.395 0.395 0.000   40 0.395
WORZW8 28/06/2018 Call 7.500 3.530 3.530 0.000   0 3.545
WORZX8 28/06/2018 Put 7.500 0.515 0.515 0.000   0 0.510
WORZH8 28/06/2018 Call 8.000 3.185 3.185 0.000   0 3.200
WORZI8 28/06/2018 Put 8.000 0.660 0.660 0.000   0 0.655
WORZF8 28/06/2018 Call 8.500 2.865 2.865 0.000   0 2.880
WORZG8 28/06/2018 Put 8.500 0.820 0.820 0.000   0 0.820
WORZT8 28/06/2018 Call 9.000 2.560 2.560 0.000   0 2.575
WORZU8 28/06/2018 Put 9.000 1.005 1.005 0.000   0 1.005
WORZJ8 28/06/2018 Call 9.500 2.285 2.285 0.000   0 2.300
WORZK8 28/06/2018 Put 9.500 1.225 1.225 0.000   0 1.220
WORZR8 28/06/2018 Call 10.000 2.025 2.025 0.000   0 2.045
WORZS8 28/06/2018 Put 10.000 1.455 1.455 0.000   0 1.455
WORZL8 28/06/2018 Call 10.500 1.795 1.795 0.000   0 1.810
WORZM8 28/06/2018 Put 10.500 1.710 1.710 0.000   0 1.710
WORZ98 28/06/2018 Call 11.000 1.575 1.575 0.000   0 1.590
WORZA8 28/06/2018 Put 11.000 1.995 1.995 0.000   0 1.990
WORZN8 28/06/2018 Call 11.500 1.380 1.380 0.000   0 1.400
WORZQ8 28/06/2018 Put 11.500 2.295 2.295 0.000   0 2.290
WORZB8 28/06/2018 Call 12.000 1.200 1.200 0.000   0 1.220
WORZC8 28/06/2018 Put 12.000 2.610 2.610 0.000   0 2.605
WORC19 28/06/2018 Call 12.500 1.045 1.045 0.000   0 1.065
WORC29 28/06/2018 Put 12.500 2.955 2.955 0.000   0 2.945

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.