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 6.820 0.000 6.780 6.930 6.660 6.840 6.530 2,044,262 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORY27 28/07/2016 Call 0.010 6.820 6.820 0.000   0 6.820
WORLI7 28/07/2016 Call 2.400 4.425 4.425 0.000   0 4.425
WORLJ7 28/07/2016 Put 2.400 0.000 0.000 0.000   0 0.000
WORKR7 28/07/2016 Call 2.500 4.325 4.325 0.000   0 4.325
WORKS7 28/07/2016 Put 2.500 0.000 0.000 0.000   0 0.000
WORJB7 28/07/2016 Call 2.600 4.225 4.225 0.000   0 4.225
WORJC7 28/07/2016 Put 2.600 0.000 0.000 0.000   0 0.000
WORJX7 28/07/2016 Call 2.700 4.125 4.125 0.000   0 4.125
WORJY7 28/07/2016 Put 2.700 0.000 0.000 0.000   0 0.000
WORJ97 28/07/2016 Call 2.800 4.025 4.025 0.000   0 4.025
WORJA7 28/07/2016 Put 2.800 0.000 0.000 0.000   0 0.000
WORK27 28/07/2016 Call 2.900 3.930 3.930 0.000   0 3.930
WORK37 28/07/2016 Put 2.900 0.000 0.000 0.000   0 0.000
WORJF7 28/07/2016 Call 3.000 3.830 3.830 0.000   0 3.830
WORJG7 28/07/2016 Put 3.000 0.000 0.000 0.000   0 0.000
WORJV7 28/07/2016 Call 3.100 3.730 3.730 0.000   0 3.730
WORJW7 28/07/2016 Put 3.100 0.000 0.000 0.000   0 0.000
WORJD7 28/07/2016 Call 3.200 3.630 3.630 0.000   0 3.630
WORJE7 28/07/2016 Put 3.200 0.000 0.000 0.000   0 0.000
WORK47 28/07/2016 Call 3.300 3.530 3.530 0.000   0 3.530
WORK57 28/07/2016 Put 3.300 0.000 0.000 0.000   0 0.000
WORJH7 28/07/2016 Call 3.400 3.430 3.430 0.000   0 3.430
WORJI7 28/07/2016 Put 3.400 0.000 0.000 0.000   0 0.000
WORJT7 28/07/2016 Call 3.500 3.330 3.330 0.000   0 3.330
WORJU7 28/07/2016 Put 3.500 0.000 0.000 0.000   0 0.000
WORJJ7 28/07/2016 Call 3.600 3.230 3.230 0.000   0 3.230
WORJK7 28/07/2016 Put 3.600 0.000 0.000 0.000   0 0.000
WORJR7 28/07/2016 Call 3.700 3.130 3.130 0.000   0 3.130
WORJS7 28/07/2016 Put 3.700 0.000 0.000 0.000   0 0.000
WORJL7 28/07/2016 Call 3.800 3.030 3.030 0.000   0 3.030
WORJM7 28/07/2016 Put 3.800 0.000 0.000 0.000   0 0.000
WORJP7 28/07/2016 Call 3.900 2.930 2.930 0.000   0 2.930
WORJQ7 28/07/2016 Put 3.900 0.000 0.000 0.000   0 0.000
WORJN7 28/07/2016 Call 4.000 2.830 2.830 0.000   0 2.830
WORJO7 28/07/2016 Put 4.000 0.000 0.000 0.000   221 0.000
WORVN7 28/07/2016 Call 4.010 2.825 2.825 0.000   0 2.825
WORVO7 28/07/2016 Put 4.010 0.000 0.000 0.000   0 0.000
WORKB7 28/07/2016 Call 4.100 2.735 2.735 0.000   0 2.735
WORKC7 28/07/2016 Put 4.100 0.001 0.001 0.000   0 0.001
WORVQ7 28/07/2016 Call 4.110 2.725 2.725 0.000   0 2.725
WORVP7 28/07/2016 Put 4.110 0.001 0.001 0.000   0 0.001
WORKD7 28/07/2016 Call 4.200 2.635 2.635 0.000   0 2.635
WORKE7 28/07/2016 Put 4.200 0.001 0.001 0.000   0 0.001
WORKF7 28/07/2016 Call 4.300 2.535 2.535 0.000   0 2.535
WORKG7 28/07/2016 Put 4.300 0.002 0.002 0.000   0 0.002
WORLO7 28/07/2016 Call 4.400 2.440 2.440 0.000   0 2.440
WORLP7 28/07/2016 Put 4.400 0.002 0.002 0.000   35 0.002
WORZS7 28/07/2016 Call 4.410 2.430 2.430 0.000   20 2.430
WORZT7 28/07/2016 Put 4.410 0.003 0.003 0.000   0 0.003
WORLS7 28/07/2016 Call 4.500 2.340 2.340 0.000   0 2.340
WORLT7 28/07/2016 Put 4.500 0.004 0.004 0.000   0 0.004
WORYL7 28/07/2016 Call 4.510 2.330 2.330 0.000   0 2.330
WORYM7 28/07/2016 Put 4.510 0.004 0.004 0.000   0 0.004
WORLQ7 28/07/2016 Call 4.600 2.245 2.245 0.000   0 2.245
WORLR7 28/07/2016 Put 4.600 0.005 0.005 0.000   0 0.005
WORYO7 28/07/2016 Call 4.610 2.235 2.235 0.000   75 2.235
WORYN7 28/07/2016 Put 4.610 0.005 0.005 0.000   0 0.005
WORLU7 28/07/2016 Call 4.700 2.145 2.145 0.000   176 2.145
WORLW7 28/07/2016 Put 4.700 0.007 0.007 0.000   0 0.007
WORYP7 28/07/2016 Call 4.710 2.135 2.135 0.000   0 2.135
WORYQ7 28/07/2016 Put 4.710 0.007 0.007 0.000   0 0.007
WORMC7 28/07/2016 Call 4.800 2.050 2.050 0.000   95 2.050
WORMD7 28/07/2016 Put 4.800 0.010 0.010 0.000   0 0.010
WORYS7 28/07/2016 Call 4.810 2.040 2.040 0.000   0 2.040
WORYR7 28/07/2016 Put 4.810 0.010 0.010 0.000   0 0.010
WORMA7 28/07/2016 Call 4.900 1.955 1.955 1.770 100 215 1.955
WORMB7 28/07/2016 Put 4.900 0.015 0.015 0.000   0 0.015
WORP37 28/07/2016 Call 5.000 1.860 1.860 0.000   26 1.860
WORP47 28/07/2016 Put 5.000 0.020 0.020 0.000   30 0.020
WORQ47 28/07/2016 Call 5.250 1.630 1.630 0.000   0 1.630
WORQ57 28/07/2016 Put 5.250 0.035 0.035 0.000   10 0.035
WORQ67 28/07/2016 Call 5.500 1.405 1.405 0.000   0 1.405
WORQ77 28/07/2016 Put 5.500 0.060 0.060 0.000   0 0.060
WORQA7 28/07/2016 Call 5.750 1.190 1.190 0.000   0 1.190
WORQB7 28/07/2016 Put 5.750 0.095 0.095 0.000   114 0.095
WORQC7 28/07/2016 Call 6.000 0.990 0.990 0.000   40 0.990
WORQD7 28/07/2016 Put 6.000 0.150 0.150 0.000   111 0.150
WORZV7 28/07/2016 Call 6.010 0.980 0.980 0.000   0 0.980
WORZU7 28/07/2016 Put 6.010 0.150 0.150 0.000   0 0.150
WORQ27 28/07/2016 Call 6.250 0.805 0.805 0.000   100 0.805
WORQ37 28/07/2016 Put 6.250 0.220 0.220 0.000   1,626 0.220
WORZW7 28/07/2016 Call 6.260 0.795 0.795 0.000   0 0.795
WORZX7 28/07/2016 Put 6.260 0.220 0.220 0.000   0 0.220
WORQ87 28/07/2016 Call 6.500 0.640 0.640 0.000   47 0.640
WORQ97 28/07/2016 Put 6.500 0.310 0.310 0.000   258 0.310
WORB18 28/07/2016 Call 6.510 0.630 0.630 0.000   0 0.630
WORZY7 28/07/2016 Put 6.510 0.310 0.310 0.000   0 0.310
WORQE7 28/07/2016 Call 6.750 0.495 0.495 0.000   181 0.495
WORQF7 28/07/2016 Put 6.750 0.420 0.420 0.465 30 339 0.420
WORB58 28/07/2016 Call 6.760 0.490 0.490 0.000   0 0.490
WORB48 28/07/2016 Put 6.760 0.420 0.420 0.000   78 0.420
WORQU7 28/07/2016 Call 7.000 0.380 0.380 0.000   313 0.380
WORQV7 28/07/2016 Put 7.000 0.550 0.550 0.000   595 0.550
WORB68 28/07/2016 Call 7.010 0.375 0.375 0.000   300 0.375
WORB78 28/07/2016 Put 7.010 0.555 0.555 0.000   20 0.555
WORRU7 28/07/2016 Call 7.250 0.280 0.280 0.000   168 0.280
WORRV7 28/07/2016 Put 7.250 0.700 0.700 0.000   20 0.700
WORB98 28/07/2016 Call 7.260 0.280 0.280 0.000   30 0.280
WORB88 28/07/2016 Put 7.260 0.705 0.705 0.000   69 0.705
WORRS7 28/07/2016 Call 7.500 0.210 0.210 0.000   470 0.210
WORRT7 28/07/2016 Put 7.500 0.875 0.875 0.000   46 0.875
WORBF8 28/07/2016 Call 7.510 0.205 0.205 0.000   50 0.205
WORBG8 28/07/2016 Put 7.510 0.880 0.880 0.000   0 0.880
WORRW7 28/07/2016 Call 7.750 0.150 0.150 0.000   222 0.150
WORRX7 28/07/2016 Put 7.750 1.070 1.070 0.000   45 1.070
WORSH7 28/07/2016 Call 8.000 0.110 0.110 0.080 194 816 0.110
WORSI7 28/07/2016 Put 8.000 1.280 1.280 0.000   20 1.280
WORBI8 28/07/2016 Call 8.010 0.110 0.110 0.000   0 0.110
WORBH8 28/07/2016 Put 8.010 1.285 1.285 0.000   930 1.285
WORSF7 28/07/2016 Call 8.250 0.075 0.075 0.000   225 0.075
WORSG7 28/07/2016 Put 8.250 1.500 1.500 0.000   0 1.500
WORWO7 28/07/2016 Call 8.500 0.055 0.055 0.000   1,250 0.055
WORWP7 28/07/2016 Put 8.500 1.730 1.730 0.000   0 1.730
WORWQ7 28/07/2016 Call 8.750 0.035 0.035 0.000   218 0.035
WORWR7 28/07/2016 Put 8.750 1.965 1.965 0.000   0 1.965
WORBL8 28/07/2016 Call 9.000 0.025 0.025 0.000   0 0.025
WORBM8 28/07/2016 Put 9.000 2.200 2.200 0.000   0 2.200
WORBU8 28/07/2016 Call 9.250 0.015 0.015 0.000   72 0.015
WORBV8 28/07/2016 Put 9.250 2.440 2.440 0.000   0 2.440
WORD58 28/07/2016 Call 9.500 0.010 0.010 0.000   0 0.010
WORD68 28/07/2016 Put 9.500 2.685 2.685 0.000   0 2.685
WORDR8 28/07/2016 Call 9.750 0.007 0.007 0.000   0 0.007
WORDS8 28/07/2016 Put 9.750 2.935 2.935 0.000   0 2.935
WORZP7 25/08/2016 Call 0.010 6.830 6.830 0.000   0 6.830
WORNO7 25/08/2016 Call 3.200 3.635 3.635 0.000   0 3.635
WORNP7 25/08/2016 Put 3.200 0.001 0.001 0.000   0 0.001
WORMI7 25/08/2016 Call 3.300 3.540 3.540 0.000   0 3.540
WORMJ7 25/08/2016 Put 3.300 0.001 0.001 0.000   0 0.001
WORN37 25/08/2016 Call 3.400 3.440 3.440 0.000   0 3.440
WORN47 25/08/2016 Put 3.400 0.002 0.002 0.000   0 0.002
WORMO7 25/08/2016 Call 3.500 3.340 3.340 0.000   0 3.340
WORMP7 25/08/2016 Put 3.500 0.002 0.002 0.000   0 0.002
WORMW7 25/08/2016 Call 3.600 3.245 3.245 0.000   0 3.245
WORMX7 25/08/2016 Put 3.600 0.003 0.003 0.000   0 0.003
WORMS7 25/08/2016 Call 3.700 3.150 3.150 0.000   0 3.150
WORMT7 25/08/2016 Put 3.700 0.005 0.005 0.000   0 0.005
WORMU7 25/08/2016 Call 3.800 3.050 3.050 0.000   0 3.050
WORMV7 25/08/2016 Put 3.800 0.006 0.006 0.000   0 0.006
WORMM7 25/08/2016 Call 3.900 2.950 2.950 0.000   0 2.950
WORMN7 25/08/2016 Put 3.900 0.009 0.009 0.000   0 0.009
WORN57 25/08/2016 Call 4.000 2.855 2.855 0.000   0 2.855
WORN67 25/08/2016 Put 4.000 0.010 0.010 0.000   0 0.010
WORSU7 25/08/2016 Call 4.010 2.845 2.845 0.000   0 2.845
WORST7 25/08/2016 Put 4.010 0.010 0.010 0.000   1,247 0.010
WORMK7 25/08/2016 Call 4.100 2.760 2.760 0.000   0 2.760
WORML7 25/08/2016 Put 4.100 0.015 0.015 0.000   0 0.015
WORNL7 25/08/2016 Call 4.200 2.665 2.665 0.000   0 2.665
WORNM7 25/08/2016 Put 4.200 0.020 0.020 0.000   0 0.020
WORSV7 25/08/2016 Call 4.210 2.655 2.655 0.000   0 2.655
WORSW7 25/08/2016 Put 4.210 0.020 0.020 0.000   15 0.020
WORMG7 25/08/2016 Call 4.300 2.565 2.565 0.000   0 2.565
WORMH7 25/08/2016 Put 4.300 0.025 0.025 0.000   0 0.025
WORSY7 25/08/2016 Call 4.310 2.560 2.560 0.000   0 2.560
WORSX7 25/08/2016 Put 4.310 0.025 0.025 0.000   0 0.025
WORN77 25/08/2016 Call 4.400 2.475 2.475 0.000   0 2.475
WORN87 25/08/2016 Put 4.400 0.030 0.030 0.000   0 0.030
WORSZ7 25/08/2016 Call 4.410 2.465 2.465 0.000   0 2.465
WORT17 25/08/2016 Put 4.410 0.030 0.030 0.000   0 0.030
WORME7 25/08/2016 Call 4.500 2.380 2.380 0.000   0 2.380
WORMF7 25/08/2016 Put 4.500 0.035 0.035 0.000   0 0.035
WORT37 25/08/2016 Call 4.510 2.370 2.370 0.000   0 2.370
WORT27 25/08/2016 Put 4.510 0.035 0.035 0.000   0 0.035
WORN97 25/08/2016 Call 4.600 2.285 2.285 0.000   0 2.285
WORNK7 25/08/2016 Put 4.600 0.045 0.045 0.000   0 0.045
WORMQ7 25/08/2016 Call 4.700 2.195 2.195 0.000   20 2.195
WORMR7 25/08/2016 Put 4.700 0.050 0.050 0.000   0 0.050
WORNS7 25/08/2016 Call 4.800 2.105 2.105 0.000   0 2.105
WORNT7 25/08/2016 Put 4.800 0.060 0.060 0.000   0 0.060
WORNQ7 25/08/2016 Call 4.900 2.015 2.015 0.000   0 2.015
WORNR7 25/08/2016 Put 4.900 0.075 0.075 0.000   0 0.075
WORP57 25/08/2016 Call 5.000 1.925 1.925 1.830 100 100 1.925
WORP67 25/08/2016 Put 5.000 0.085 0.085 0.000   0 0.085
WORQQ7 25/08/2016 Call 5.250 1.710 1.710 0.000   100 1.710
WORQR7 25/08/2016 Put 5.250 0.120 0.120 0.000   0 0.120
WORQO7 25/08/2016 Call 5.500 1.505 1.505 0.000   100 1.505
WORQP7 25/08/2016 Put 5.500 0.165 0.165 0.000   40 0.165
WORQK7 25/08/2016 Call 5.750 1.315 1.315 0.000   0 1.315
WORQL7 25/08/2016 Put 5.750 0.220 0.220 0.000   0 0.220
WORQG7 25/08/2016 Call 6.000 1.130 1.130 0.000   215 1.130
WORQH7 25/08/2016 Put 6.000 0.290 0.290 0.000   0 0.290
WORQS7 25/08/2016 Call 6.250 0.965 0.965 0.000   0 0.965
WORQT7 25/08/2016 Put 6.250 0.375 0.375 0.000   0 0.375
WORQM7 25/08/2016 Call 6.500 0.810 0.810 0.000   10 0.810
WORQN7 25/08/2016 Put 6.500 0.470 0.470 0.000   213 0.470
WORQI7 25/08/2016 Call 6.750 0.675 0.675 0.000   0 0.675
WORQJ7 25/08/2016 Put 6.750 0.585 0.585 0.000   0 0.585
WORQW7 25/08/2016 Call 7.000 0.555 0.555 0.000   110 0.555
WORQX7 25/08/2016 Put 7.000 0.715 0.715 0.000   30 0.715
WORS37 25/08/2016 Call 7.250 0.450 0.450 0.000   180 0.450
WORS47 25/08/2016 Put 7.250 0.865 0.865 0.000   0 0.865
WORS17 25/08/2016 Call 7.500 0.365 0.365 0.000   1,781 0.365
WORS27 25/08/2016 Put 7.500 1.025 1.025 0.000   0 1.025
WORRY7 25/08/2016 Call 7.750 0.295 0.295 0.000   3,600 0.295
WORRZ7 25/08/2016 Put 7.750 1.200 1.200 0.000   240 1.200
WORSJ7 25/08/2016 Call 8.000 0.235 0.235 0.000   66 0.235
WORSK7 25/08/2016 Put 8.000 1.390 1.390 0.000   0 1.390
WORSL7 25/08/2016 Call 8.250 0.185 0.185 0.000   60 0.185
WORSM7 25/08/2016 Put 8.250 1.595 1.595 0.000   0 1.595
WORWU7 25/08/2016 Call 8.500 0.145 0.145 0.000   8 0.145
WORWV7 25/08/2016 Put 8.500 1.805 1.805 0.000   0 1.805
WORWS7 25/08/2016 Call 8.750 0.115 0.115 0.000   30 0.115
WORWT7 25/08/2016 Put 8.750 2.025 2.025 0.000   150 2.025
WORBO8 25/08/2016 Call 9.000 0.090 0.090 0.000   0 0.090
WORBP8 25/08/2016 Put 9.000 2.250 2.250 0.000   0 2.250
WORBW8 25/08/2016 Call 9.250 0.070 0.070 0.000   0 0.070
WORBX8 25/08/2016 Put 9.250 2.485 2.485 0.000   0 2.485
WORD78 25/08/2016 Call 9.500 0.055 0.055 0.000   400 0.055
WORD88 25/08/2016 Put 9.500 2.720 2.720 0.000   0 2.720
WORDT8 25/08/2016 Call 9.750 0.045 0.045 0.000   0 0.045
WORDU8 25/08/2016 Put 9.750 2.970 2.970 0.000   0 2.970
WORKJ9 29/09/2016 Call 0.010 6.845 6.845 0.000   0 6.845
WORLK7 29/09/2016 Call 2.400 4.435 4.435 0.000   0 4.435
WORLL7 29/09/2016 Put 2.400 0.000 0.000 0.000   0 0.000
WORKT7 29/09/2016 Call 2.500 4.335 4.335 0.000   0 4.335
WORKU7 29/09/2016 Put 2.500 0.000 0.000 0.000   0 0.000
WORK67 29/09/2016 Call 2.600 4.240 4.240 0.000   0 4.240
WORK77 29/09/2016 Put 2.600 0.001 0.001 0.000   0 0.001
WORIM7 29/09/2016 Call 2.700 4.140 4.140 0.000   0 4.140
WORIN7 29/09/2016 Put 2.700 0.001 0.001 0.000   0 0.001
WORIO7 29/09/2016 Call 2.800 4.040 4.040 0.000   0 4.040
WORIP7 29/09/2016 Put 2.800 0.002 0.002 0.000   0 0.002
WORGQ7 29/09/2016 Call 2.900 3.940 3.940 0.000   0 3.940
WORGR7 29/09/2016 Put 2.900 0.002 0.002 0.000   0 0.002
WORFJ7 29/09/2016 Call 3.000 3.845 3.845 0.000   0 3.845
WORFK7 29/09/2016 Put 3.000 0.003 0.003 0.000   0 0.003
WORFH7 29/09/2016 Call 3.100 3.745 3.745 0.000   0 3.745
WORFI7 29/09/2016 Put 3.100 0.004 0.004 0.000   0 0.004
WORFL7 29/09/2016 Call 3.200 3.650 3.650 0.000   0 3.650
WORFM7 29/09/2016 Put 3.200 0.006 0.006 0.000   0 0.006
WORD37 29/09/2016 Call 3.300 3.550 3.550 0.000   0 3.550
WORD47 29/09/2016 Put 3.300 0.007 0.007 0.000   0 0.007
WORYX9 29/09/2016 Call 3.400 3.455 3.455 0.000   0 3.455
WORYZ9 29/09/2016 Put 3.400 0.010 0.010 0.000   0 0.010
WORYV9 29/09/2016 Call 3.500 3.360 3.360 0.000   0 3.360
WORYW9 29/09/2016 Put 3.500 0.010 0.010 0.000   0 0.010
WORXC9 29/09/2016 Call 3.600 3.260 3.260 0.000   0 3.260
WORXD9 29/09/2016 Put 3.600 0.015 0.015 0.000   0 0.015
WORXH9 29/09/2016 Call 3.700 3.165 3.165 0.000   0 3.165
WORXI9 29/09/2016 Put 3.700 0.020 0.020 0.000   0 0.020
WORXF9 29/09/2016 Call 3.800 3.070 3.070 0.000   0 3.070
WORXG9 29/09/2016 Put 3.800 0.025 0.025 0.000   0 0.025
WORVW9 29/09/2016 Call 3.900 2.975 2.975 0.000   0 2.975
WORVX9 29/09/2016 Put 3.900 0.030 0.030 0.000   0 0.030
WORUR9 29/09/2016 Call 4.000 2.880 2.880 0.000   0 2.880
WORUS9 29/09/2016 Put 4.000 0.035 0.035 0.000   0 0.035
WORUV9 29/09/2016 Call 4.100 2.790 2.790 0.000   0 2.790
WORUW9 29/09/2016 Put 4.100 0.045 0.045 0.000   0 0.045
WORUT9 29/09/2016 Call 4.200 2.695 2.695 0.000   0 2.695
WORUU9 29/09/2016 Put 4.200 0.050 0.050 0.000   0 0.050
WORSX9 29/09/2016 Call 4.300 2.605 2.605 0.000   0 2.605
WORSY9 29/09/2016 Put 4.300 0.060 0.060 0.000   0 0.060
WORSD9 29/09/2016 Call 4.400 2.515 2.515 0.000   50 2.515
WORSE9 29/09/2016 Put 4.400 0.070 0.070 0.000   0 0.070
WORPK9 29/09/2016 Call 4.500 2.425 2.425 0.000   0 2.425
WORPL9 29/09/2016 Put 4.500 0.080 0.080 0.000   0 0.080
WORJI9 29/09/2016 Call 4.600 2.335 2.335 0.000   0 2.335
WORJJ9 29/09/2016 Put 4.600 0.090 0.090 0.000   0 0.090
WORLD9 29/09/2016 Call 4.700 2.250 2.250 0.000   33 2.250
WORLE9 29/09/2016 Put 4.700 0.105 0.105 0.000   0 0.105
WORG39 29/09/2016 Call 4.800 2.165 2.165 0.000   200 2.165
WORG49 29/09/2016 Put 4.800 0.115 0.115 0.000   0 0.115
WORJS9 29/09/2016 Call 4.900 2.080 2.080 0.000   100 2.080
WORJT9 29/09/2016 Put 4.900 0.130 0.130 0.000   0 0.130
WORD79 29/09/2016 Call 5.000 1.995 1.995 0.000   161 1.995
WORD89 29/09/2016 Put 5.000 0.145 0.145 0.000   0 0.145
WORJQ9 29/09/2016 Call 5.250 1.790 1.790 0.000   270 1.790
WORJR9 29/09/2016 Put 5.250 0.195 0.195 0.000   0 0.195
WORCK9 29/09/2016 Call 5.500 1.600 1.600 0.000   0 1.600
WORCL9 29/09/2016 Put 5.500 0.250 0.250 0.000   0 0.250
WORJU9 29/09/2016 Call 5.750 1.415 1.415 0.000   537 1.415
WORJV9 29/09/2016 Put 5.750 0.320 0.320 0.000   0 0.320
WORZM8 29/09/2016 Call 6.000 1.245 1.245 0.000   60 1.245
WORZN8 29/09/2016 Put 6.000 0.400 0.400 0.000   40 0.400
WORJM9 29/09/2016 Call 6.250 1.090 1.090 0.000   45 1.090
WORJN9 29/09/2016 Put 6.250 0.490 0.490 0.000   0 0.490
WORXW8 29/09/2016 Call 6.500 0.940 0.940 0.000   0 0.940
WORY18 29/09/2016 Put 6.500 0.595 0.595 0.000   185 0.595
WORJW9 29/09/2016 Call 6.750 0.810 0.810 0.000   0 0.810
WORJX9 29/09/2016 Put 6.750 0.715 0.715 0.000   50 0.715
WORBH7 29/09/2016 Call 6.760 0.805 0.805 0.000   30 0.805
WORBI7 29/09/2016 Put 6.760 0.715 0.715 0.000   25 0.715
WORVY8 29/09/2016 Call 7.000 0.695 0.695 0.000   75 0.695
WORVZ8 29/09/2016 Put 7.000 0.850 0.850 0.000   10 0.850
WORJO9 29/09/2016 Call 7.250 0.590 0.590 0.475 5 75 0.590
WORJP9 29/09/2016 Put 7.250 0.990 0.990 0.000   9 0.990
WORM48 29/09/2016 Call 7.500 0.500 0.500 0.000   223 0.500
WORM58 29/09/2016 Put 7.500 1.150 1.150 0.000   150 1.150
WORJY9 29/09/2016 Call 7.750 0.420 0.420 0.000   200 0.420
WORJZ9 29/09/2016 Put 7.750 1.320 1.320 0.000   0 1.320
WORLL8 29/09/2016 Call 8.000 0.355 0.355 0.295 5 60 0.355
WORLM8 29/09/2016 Put 8.000 1.500 1.500 0.000   0 1.500
WORLF9 29/09/2016 Call 8.250 0.300 0.300 0.000   20 0.300
WORLG9 29/09/2016 Put 8.250 1.695 1.695 0.000   193 1.695
WORLW8 29/09/2016 Call 8.500 0.245 0.245 0.000   169 0.245
WORLX8 29/09/2016 Put 8.500 1.895 1.895 0.000   0 1.895
WORLN9 29/09/2016 Call 8.750 0.210 0.210 0.000   0 0.210
WORLO9 29/09/2016 Put 8.750 2.105 2.105 0.000   0 2.105
WORLN8 29/09/2016 Call 9.000 0.170 0.170 0.000   20 0.170
WORLO8 29/09/2016 Put 9.000 2.320 2.320 0.000   0 2.320
WORLR9 29/09/2016 Call 9.250 0.145 0.145 0.000   0 0.145
WORLS9 29/09/2016 Put 9.250 2.540 2.540 0.000   0 2.540
WORLT8 29/09/2016 Call 9.500 0.120 0.120 0.000   0 0.120
WORLU8 29/09/2016 Put 9.500 2.765 2.765 0.000   0 2.765
WORDV8 29/09/2016 Call 9.750 0.100 0.100 0.000   0 0.100
WORDW8 29/09/2016 Put 9.750 3.000 3.000 0.000   0 3.000
WORLJ8 29/09/2016 Call 10.000 0.080 0.080 0.000   0 0.080
WORLK8 29/09/2016 Put 10.000 3.230 3.230 0.000   100 3.230
WORLR8 29/09/2016 Call 10.500 0.055 0.055 0.000   0 0.055
WORLS8 29/09/2016 Put 10.500 3.710 3.710 0.000   0 3.710
WORLH8 29/09/2016 Call 11.000 0.035 0.035 0.000   0 0.035
WORLI8 29/09/2016 Put 11.000 4.200 4.200 0.000   0 4.200
WORLP8 29/09/2016 Call 11.500 0.025 0.025 0.000   0 0.025
WORLQ8 29/09/2016 Put 11.500 4.690 4.690 0.000   0 4.690
WORRK7 29/09/2016 Call 11.510 0.025 0.025 0.000   0 0.025
WORRL7 29/09/2016 Put 11.510 4.665 4.665 0.000   8 4.665
WORLF8 29/09/2016 Call 12.000 0.015 0.015 0.000   0 0.015
WORLG8 29/09/2016 Put 12.000 5.185 5.185 0.000   0 5.185
WORRN7 29/09/2016 Call 12.010 0.015 0.015 0.000   0 0.015
WORRM7 29/09/2016 Put 12.010 5.155 5.155 0.000   265 5.155
WORN98 29/09/2016 Call 12.500 0.010 0.010 0.000   0 0.010
WORNK8 29/09/2016 Put 12.500 5.680 5.680 0.000   0 5.680
WORN78 29/09/2016 Call 13.000 0.007 0.007 0.000   0 0.007
WORN88 29/09/2016 Put 13.000 6.180 6.180 0.000   0 6.180
WORRO7 29/09/2016 Call 13.010 0.007 0.007 0.000   0 0.007
WORRP7 29/09/2016 Put 13.010 6.140 6.140 0.000   100 6.140
WORPZ8 29/09/2016 Call 13.500 0.005 0.005 0.000   0 0.005
WORQ18 29/09/2016 Put 13.500 6.680 6.680 0.000   0 6.680
WORQA8 29/09/2016 Call 14.000 0.003 0.003 0.000   0 0.003
WORQB8 29/09/2016 Put 14.000 7.180 7.180 0.000   0 7.180
WORRR7 29/09/2016 Call 14.010 0.003 0.003 0.000   0 0.003
WORRQ7 29/09/2016 Put 14.010 7.125 7.125 0.000   27 7.125
WORYH7 27/10/2016 Call 4.500 2.460 2.460 0.000   0 2.460
WORYI7 27/10/2016 Put 4.500 0.110 0.110 0.000   0 0.110
WORY97 27/10/2016 Call 4.600 2.375 2.375 0.000   0 2.375
WORYA7 27/10/2016 Put 4.600 0.125 0.125 0.000   0 0.125
WORYB7 27/10/2016 Call 4.700 2.290 2.290 0.000   0 2.290
WORYC7 27/10/2016 Put 4.700 0.140 0.140 0.000   0 0.140
WORYD7 27/10/2016 Call 4.800 2.205 2.205 0.000   0 2.205
WORYE7 27/10/2016 Put 4.800 0.155 0.155 0.000   0 0.155
WORYF7 27/10/2016 Call 4.900 2.125 2.125 0.000   0 2.125
WORYG7 27/10/2016 Put 4.900 0.175 0.175 0.000   0 0.175
WORY77 27/10/2016 Call 5.000 2.045 2.045 0.000   0 2.045
WORY87 27/10/2016 Put 5.000 0.195 0.195 0.000   0 0.195
WORXO7 27/10/2016 Call 5.250 1.850 1.850 0.000   0 1.850
WORXP7 27/10/2016 Put 5.250 0.245 0.245 0.000   0 0.245
WORXB7 27/10/2016 Call 5.500 1.660 1.660 0.000   0 1.660
WORXC7 27/10/2016 Put 5.500 0.310 0.310 0.000   0 0.310
WORXK7 27/10/2016 Call 5.750 1.485 1.485 0.000   0 1.485
WORXL7 27/10/2016 Put 5.750 0.385 0.385 0.000   15 0.385
WORXS7 27/10/2016 Call 6.000 1.315 1.315 0.000   15 1.315
WORXT7 27/10/2016 Put 6.000 0.465 0.465 0.000   10 0.465
WORXZ7 27/10/2016 Call 6.250 1.165 1.165 0.000   0 1.165
WORY17 27/10/2016 Put 6.250 0.570 0.570 0.000   100 0.570
WORX97 27/10/2016 Call 6.500 1.020 1.020 0.000   0 1.020
WORXA7 27/10/2016 Put 6.500 0.680 0.680 0.000   0 0.680
WORXI7 27/10/2016 Call 6.750 0.890 0.890 0.000   0 0.890
WORXJ7 27/10/2016 Put 6.750 0.800 0.800 0.000   0 0.800
WORXQ7 27/10/2016 Call 7.000 0.775 0.775 0.000   0 0.775
WORXR7 27/10/2016 Put 7.000 0.930 0.930 0.000   0 0.930
WORXW7 27/10/2016 Call 7.250 0.665 0.665 0.000   0 0.665
WORXY7 27/10/2016 Put 7.250 1.070 1.070 0.000   0 1.070
WORX77 27/10/2016 Call 7.500 0.580 0.580 0.000   0 0.580
WORX87 27/10/2016 Put 7.500 1.225 1.225 0.000   0 1.225
WORXD7 27/10/2016 Call 7.750 0.500 0.500 0.000   4 0.500
WORXF7 27/10/2016 Put 7.750 1.390 1.390 0.000   0 1.390
WORXM7 27/10/2016 Call 8.000 0.430 0.430 0.000   0 0.430
WORXN7 27/10/2016 Put 8.000 1.565 1.565 0.000   0 1.565
WORXU7 27/10/2016 Call 8.250 0.370 0.370 0.000   0 0.370
WORXV7 27/10/2016 Put 8.250 1.750 1.750 0.000   0 1.750
WORX57 27/10/2016 Call 8.500 0.320 0.320 0.000   0 0.320
WORX67 27/10/2016 Put 8.500 1.950 1.950 0.000   0 1.950
WORXG7 27/10/2016 Call 8.750 0.275 0.275 0.000   0 0.275
WORXH7 27/10/2016 Put 8.750 2.150 2.150 0.000   0 2.150
WORBQ8 27/10/2016 Call 9.000 0.240 0.240 0.000   0 0.240
WORBR8 27/10/2016 Put 9.000 2.360 2.360 0.000   0 2.360
WORBY8 27/10/2016 Call 9.250 0.200 0.200 0.000   0 0.200
WORBZ8 27/10/2016 Put 9.250 2.580 2.580 0.000   0 2.580
WORD98 27/10/2016 Call 9.500 0.170 0.170 0.000   0 0.170
WORDK8 27/10/2016 Put 9.500 2.800 2.800 0.000   0 2.800
WORDX8 27/10/2016 Call 9.750 0.145 0.145 0.000   41 0.145
WORDY8 27/10/2016 Put 9.750 3.030 3.030 0.000   0 3.030
WORE78 27/10/2016 Call 12.000 0.030 0.030 0.000   0 0.030
WORE68 27/10/2016 Put 12.000 5.195 5.195 0.000   0 5.195
WORE88 27/10/2016 Call 12.010 0.030 0.030 0.000   0 0.030
WORE98 27/10/2016 Put 12.010 5.160 5.160 0.000   0 5.160
WORZ97 24/11/2016 Call 4.800 2.255 2.255 0.000   0 2.255
WORZA7 24/11/2016 Put 4.800 0.195 0.195 0.000   0 0.195
WORZ57 24/11/2016 Call 4.900 2.175 2.175 0.000   0 2.175
WORZ67 24/11/2016 Put 4.900 0.215 0.215 0.000   0 0.215
WORZD7 24/11/2016 Call 5.000 2.095 2.095 0.000   0 2.095
WORZE7 24/11/2016 Put 5.000 0.235 0.235 0.000   0 0.235
WORZJ7 24/11/2016 Call 5.250 1.905 1.905 0.000   0 1.905
WORZK7 24/11/2016 Put 5.250 0.295 0.295 0.000   0 0.295
WORZ77 24/11/2016 Call 5.500 1.720 1.720 0.000   0 1.720
WORZ87 24/11/2016 Put 5.500 0.355 0.355 0.000   0 0.355
WORYV7 24/11/2016 Call 5.750 1.550 1.550 0.000   0 1.550
WORYW7 24/11/2016 Put 5.750 0.435 0.435 0.000   0 0.435
WORZB7 24/11/2016 Call 6.000 1.390 1.390 0.000   0 1.390
WORZC7 24/11/2016 Put 6.000 0.520 0.520 0.000   0 0.520
WORZL7 24/11/2016 Call 6.250 1.240 1.240 0.000   0 1.240
WORZM7 24/11/2016 Put 6.250 0.620 0.620 0.000   0 0.620
WORZ37 24/11/2016 Call 6.500 1.100 1.100 0.000   0 1.100
WORZ47 24/11/2016 Put 6.500 0.730 0.730 0.000   0 0.730
WORYT7 24/11/2016 Call 6.750 0.970 0.970 0.000   0 0.970
WORYU7 24/11/2016 Put 6.750 0.850 0.850 0.000   0 0.850
WORZF7 24/11/2016 Call 7.000 0.860 0.860 0.000   0 0.860
WORZG7 24/11/2016 Put 7.000 0.990 0.990 0.000   100 0.990
WORZN7 24/11/2016 Call 7.250 0.755 0.755 0.000   0 0.755
WORZO7 24/11/2016 Put 7.250 1.130 1.130 0.000   150 1.130
WORZ17 24/11/2016 Call 7.500 0.665 0.665 0.000   0 0.665
WORZ27 24/11/2016 Put 7.500 1.290 1.290 0.000   0 1.290
WORYX7 24/11/2016 Call 7.750 0.580 0.580 0.000   0 0.580
WORYZ7 24/11/2016 Put 7.750 1.455 1.455 0.000   0 1.455
WORZH7 24/11/2016 Call 8.000 0.510 0.510 0.000   0 0.510
WORZI7 24/11/2016 Put 8.000 1.630 1.630 0.000   0 1.630
WORZQ7 24/11/2016 Call 8.250 0.445 0.445 0.000   0 0.445
WORZR7 24/11/2016 Put 8.250 1.815 1.815 0.000   0 1.815
WORB28 24/11/2016 Call 8.500 0.390 0.390 0.000   0 0.390
WORB38 24/11/2016 Put 8.500 2.015 2.015 0.000   0 2.015
WORBJ8 24/11/2016 Call 8.750 0.340 0.340 0.000   0 0.340
WORBK8 24/11/2016 Put 8.750 2.220 2.220 0.000   0 2.220
WORBS8 24/11/2016 Call 9.000 0.295 0.295 0.000   0 0.295
WORBT8 24/11/2016 Put 9.000 2.430 2.430 0.000   0 2.430
WORC18 24/11/2016 Call 9.250 0.260 0.260 0.000   0 0.260
WORCP8 24/11/2016 Put 9.250 2.645 2.645 0.000   0 2.645
WORDL8 24/11/2016 Call 9.500 0.225 0.225 0.000   0 0.225
WORDM8 24/11/2016 Put 9.500 2.860 2.860 0.000   0 2.860
WORDZ8 24/11/2016 Call 9.750 0.220 0.220 0.000   0 0.220
WORE18 24/11/2016 Put 9.750 3.100 3.100 0.000   0 3.100
WORB37 22/12/2016 Call 0.010 6.880 6.880 0.000   0 6.880
WORLM7 22/12/2016 Call 2.400 4.450 4.450 0.000   0 4.450
WORLN7 22/12/2016 Put 2.400 0.008 0.008 0.000   0 0.008
WORKV7 22/12/2016 Call 2.500 4.355 4.355 0.000   0 4.355
WORKW7 22/12/2016 Put 2.500 0.010 0.010 0.000   50 0.010
WORL57 22/12/2016 Call 2.510 4.345 4.345 0.000   0 4.345
WORL47 22/12/2016 Put 2.510 0.010 0.010 0.000   0 0.010
WORK87 22/12/2016 Call 2.600 4.260 4.260 0.000   0 4.260
WORK97 22/12/2016 Put 2.600 0.015 0.015 0.000   0 0.015
WORIQ7 22/12/2016 Call 2.700 4.170 4.170 0.000   0 4.170
WORIR7 22/12/2016 Put 2.700 0.015 0.015 0.000   0 0.015
WORIS7 22/12/2016 Call 2.800 4.075 4.075 0.000   0 4.075
WORIT7 22/12/2016 Put 2.800 0.020 0.020 0.000   0 0.020
WORGS7 22/12/2016 Call 2.900 3.980 3.980 0.000   0 3.980
WORGT7 22/12/2016 Put 2.900 0.025 0.025 0.000   0 0.025
WORFP7 22/12/2016 Call 3.000 3.885 3.885 0.000   0 3.885
WORFQ7 22/12/2016 Put 3.000 0.030 0.030 0.000   0 0.030
WORFN7 22/12/2016 Call 3.100 3.795 3.795 0.000   0 3.795
WORFO7 22/12/2016 Put 3.100 0.035 0.035 0.000   0 0.035
WORFR7 22/12/2016 Call 3.200 3.700 3.700 0.000   0 3.700
WORFS7 22/12/2016 Put 3.200 0.045 0.045 0.000   0 0.045
WORD57 22/12/2016 Call 3.300 3.605 3.605 0.000   0 3.605
WORD67 22/12/2016 Put 3.300 0.050 0.050 0.000   0 0.050
WORXJ9 22/12/2016 Call 3.400 3.515 3.515 0.000   0 3.515
WORXK9 22/12/2016 Put 3.400 0.060 0.060 0.000   40 0.060
WORCM7 22/12/2016 Call 3.500 3.420 3.420 0.000   0 3.420
WORCN7 22/12/2016 Put 3.500 0.065 0.065 0.000   0 0.065
WORXL9 22/12/2016 Call 3.600 3.330 3.330 0.000   0 3.330
WORXM9 22/12/2016 Put 3.600 0.075 0.075 0.000   0 0.075
WORZF9 22/12/2016 Call 3.700 3.240 3.240 0.000   0 3.240
WORZG9 22/12/2016 Put 3.700 0.080 0.080 0.000   0 0.080
WORUZ9 22/12/2016 Call 3.800 3.150 3.150 0.000   0 3.150
WORV19 22/12/2016 Put 3.800 0.090 0.090 0.000   0 0.090
WORZD9 22/12/2016 Call 3.900 3.060 3.060 0.000   0 3.060
WORZE9 22/12/2016 Put 3.900 0.105 0.105 0.000   0 0.105
WORUX9 22/12/2016 Call 4.000 2.975 2.975 0.000   0 2.975
WORUY9 22/12/2016 Put 4.000 0.115 0.115 0.000   0 0.115
WORZ39 22/12/2016 Call 4.100 2.885 2.885 0.000   0 2.885
WORZ49 22/12/2016 Put 4.100 0.125 0.125 0.000   0 0.125
WORSZ9 22/12/2016 Call 4.200 2.800 2.800 0.000   0 2.800
WORT19 22/12/2016 Put 4.200 0.140 0.140 0.000   0 0.140
WORZH9 22/12/2016 Call 4.300 2.715 2.715 0.000   0 2.715
WORZI9 22/12/2016 Put 4.300 0.155 0.155 0.000   0 0.155
WORNR9 22/12/2016 Call 4.400 2.630 2.630 0.000   200 2.630
WORNS9 22/12/2016 Put 4.400 0.165 0.165 0.000   50 0.165
WORZB9 22/12/2016 Call 4.500 2.545 2.545 0.000   0 2.545
WORZC9 22/12/2016 Put 4.500 0.180 0.180 0.000   15 0.180
WORJK9 22/12/2016 Call 4.600 2.465 2.465 0.000   0 2.465
WORJL9 22/12/2016 Put 4.600 0.200 0.200 0.000   0 0.200
WORZ59 22/12/2016 Call 4.700 2.390 2.390 0.000   0 2.390
WORZ69 22/12/2016 Put 4.700 0.220 0.220 0.000   0 0.220
WORG59 22/12/2016 Call 4.800 2.310 2.310 0.000   8 2.310
WORG69 22/12/2016 Put 4.800 0.240 0.240 0.000   0 0.240
WORZ79 22/12/2016 Call 4.900 2.230 2.230 0.000   0 2.230
WORZ89 22/12/2016 Put 4.900 0.260 0.260 0.000   0 0.260
WORBS7 22/12/2016 Call 4.910 2.220 2.220 0.000   0 2.220
WORBT7 22/12/2016 Put 4.910 0.260 0.260 0.000   0 0.260
WORD99 22/12/2016 Call 5.000 2.155 2.155 0.000   0 2.155
WORDK9 22/12/2016 Put 5.000 0.285 0.285 0.000   50 0.285
WORZ19 22/12/2016 Call 5.250 1.970 1.970 0.000   0 1.970
WORZ29 22/12/2016 Put 5.250 0.345 0.345 0.000   0 0.345
WORBV7 22/12/2016 Call 5.260 1.960 1.960 0.000   0 1.960
WORBU7 22/12/2016 Put 5.260 0.345 0.345 0.000   0 0.345
WORCM9 22/12/2016 Call 5.500 1.795 1.795 0.000   0 1.795
WORCN9 22/12/2016 Put 5.500 0.420 0.420 0.000   22 0.420
WORL67 22/12/2016 Call 5.510 1.785 1.785 0.000   0 1.785
WORL77 22/12/2016 Put 5.510 0.420 0.420 0.000   30 0.420
WORB67 22/12/2016 Call 5.750 1.625 1.625 0.000   0 1.625
WORB77 22/12/2016 Put 5.750 0.500 0.500 0.000   0 0.500
WORBW7 22/12/2016 Call 5.760 1.620 1.620 0.000   0 1.620
WORBX7 22/12/2016 Put 5.760 0.500 0.500 0.000   10 0.500
WORZO8 22/12/2016 Call 6.000 1.470 1.470 0.000   0 1.470
WORZP8 22/12/2016 Put 6.000 0.590 0.590 0.000   0 0.590
WORBL7 22/12/2016 Call 6.250 1.320 1.320 0.000   2 1.320
WORBM7 22/12/2016 Put 6.250 0.690 0.690 0.000   0 0.690
WORBZ7 22/12/2016 Call 6.260 1.315 1.315 0.000   0 1.315
WORBY7 22/12/2016 Put 6.260 0.690 0.690 0.000   0 0.690
WORY28 22/12/2016 Call 6.500 1.185 1.185 0.000   0 1.185
WORY38 22/12/2016 Put 6.500 0.805 0.805 0.000   30 0.805
WORBO7 22/12/2016 Call 6.750 1.060 1.060 0.000   0 1.060
WORBP7 22/12/2016 Put 6.750 0.925 0.925 0.000   0 0.925
WORW18 22/12/2016 Call 7.000 0.945 0.945 0.000   60 0.945
WORW28 22/12/2016 Put 7.000 1.060 1.060 0.000   0 1.060
WORC17 22/12/2016 Call 7.010 0.940 0.940 0.000   0 0.940
WORC27 22/12/2016 Put 7.010 1.060 1.060 0.000   70 1.060
WORS77 22/12/2016 Call 7.250 0.840 0.840 0.000   0 0.840
WORS87 22/12/2016 Put 7.250 1.200 1.200 0.000   0 1.200
WORVS8 22/12/2016 Call 7.500 0.745 0.745 0.000   159 0.745
WORVT8 22/12/2016 Put 7.500 1.360 1.360 0.000   50 1.360
WORS57 22/12/2016 Call 7.750 0.660 0.660 0.000   0 0.660
WORS67 22/12/2016 Put 7.750 1.520 1.520 0.000   0 1.520
WORVA8 22/12/2016 Call 8.000 0.585 0.585 0.000   0 0.585
WORVB8 22/12/2016 Put 8.000 1.695 1.695 0.000   0 1.695
WORSN7 22/12/2016 Call 8.250 0.520 0.520 0.000   0 0.520
WORSO7 22/12/2016 Put 8.250 1.875 1.875 0.000   0 1.875
WORVC8 22/12/2016 Call 8.500 0.455 0.455 0.000   0 0.455
WORVD8 22/12/2016 Put 8.500 2.060 2.060 0.000   20 2.060
WORWW7 22/12/2016 Call 8.750 0.405 0.405 0.000   0 0.405
WORWX7 22/12/2016 Put 8.750 2.260 2.260 0.000   0 2.260
WORUU8 22/12/2016 Call 9.000 0.355 0.355 0.000   0 0.355
WORUV8 22/12/2016 Put 9.000 2.460 2.460 0.000   75 2.460
WORCQ8 22/12/2016 Call 9.250 0.315 0.315 0.000   0 0.315
WORCR8 22/12/2016 Put 9.250 2.670 2.670 0.000   0 2.670
WORV38 22/12/2016 Call 9.500 0.275 0.275 0.000   140 0.275
WORV48 22/12/2016 Put 9.500 2.885 2.885 0.000   0 2.885
WORE28 22/12/2016 Call 9.750 0.240 0.240 0.000   0 0.240
WORE38 22/12/2016 Put 9.750 3.100 3.100 0.000   0 3.100
WORUS8 22/12/2016 Call 10.000 0.215 0.215 0.000   0 0.215
WORUT8 22/12/2016 Put 10.000 3.325 3.325 0.000   0 3.325
WORV18 22/12/2016 Call 10.500 0.165 0.165 0.000   54 0.165
WORV28 22/12/2016 Put 10.500 3.780 3.780 0.000   0 3.780
WORUQ8 22/12/2016 Call 11.000 0.130 0.130 0.000   80 0.130
WORUR8 22/12/2016 Put 11.000 4.245 4.245 0.000   0 4.245
WORRG7 22/12/2016 Call 11.010 0.130 0.130 0.000   100 0.130
WORRH7 22/12/2016 Put 11.010 4.210 4.210 0.000   40 4.210
WORUY8 22/12/2016 Call 11.500 0.105 0.105 0.000   301 0.105
WORUZ8 22/12/2016 Put 11.500 4.725 4.725 0.000   0 4.725
WORUO8 22/12/2016 Call 12.000 0.085 0.085 0.000   80 0.085
WORUP8 22/12/2016 Put 12.000 5.210 5.210 0.000   0 5.210
WORRJ7 22/12/2016 Call 12.010 0.085 0.085 0.000   0 0.085
WORRI7 22/12/2016 Put 12.010 5.155 5.155 0.000   119 5.155
WORUW8 22/12/2016 Call 12.500 0.070 0.070 0.000   0 0.070
WORUX8 22/12/2016 Put 12.500 5.700 5.700 0.000   0 5.700
WORCT9 22/12/2016 Call 13.000 0.055 0.055 0.000   55 0.055
WORCU9 22/12/2016 Put 13.000 6.195 6.195 0.000   12 6.195
WORZD8 22/12/2016 Call 15.000 0.025 0.025 0.000   35 0.025
WORZE8 22/12/2016 Put 15.000 8.190 8.190 0.000   0 8.190
WORZ38 22/12/2016 Call 16.000 0.015 0.015 0.000   20 0.015
WORZ48 22/12/2016 Put 16.000 9.205 9.205 0.000   0 9.205
WORBF7 22/12/2016 Call 16.010 0.015 0.015 0.000   0 0.015
WORBG7 22/12/2016 Put 16.010 9.120 9.120 0.000   246 9.120
WORV87 30/03/2017 Call 0.010 6.760 6.760 0.000   0 6.760
WORKX7 30/03/2017 Call 2.400 4.485 4.485 0.000   0 4.485
WORKY7 30/03/2017 Put 2.400 0.025 0.025 0.000   30 0.025
WORIU7 30/03/2017 Call 2.600 4.300 4.300 0.000   0 4.300
WORIV7 30/03/2017 Put 2.600 0.035 0.035 0.000   0 0.035
WORFT7 30/03/2017 Call 2.800 4.115 4.115 0.000   0 4.115
WORFU7 30/03/2017 Put 2.800 0.050 0.050 0.000   0 0.050
WORFX7 30/03/2017 Call 3.000 3.930 3.930 0.000   0 3.930
WORFY7 30/03/2017 Put 3.000 0.065 0.065 0.000   0 0.065
WORD77 30/03/2017 Call 3.200 3.750 3.750 0.000   0 3.750
WORD87 30/03/2017 Put 3.200 0.085 0.085 0.000   0 0.085
WORXP9 30/03/2017 Call 3.400 3.575 3.575 0.000   0 3.575
WORXQ9 30/03/2017 Put 3.400 0.105 0.105 0.000   0 0.105
WORXN9 30/03/2017 Call 3.600 3.400 3.400 0.000   0 3.400
WORXO9 30/03/2017 Put 3.600 0.130 0.130 0.000   0 0.130
WORV49 30/03/2017 Call 3.800 3.230 3.230 0.000   0 3.230
WORV59 30/03/2017 Put 3.800 0.160 0.160 0.000   0 0.160
WORV29 30/03/2017 Call 4.000 3.060 3.060 0.000   0 3.060
WORV39 30/03/2017 Put 4.000 0.185 0.185 0.000   0 0.185
WORT29 30/03/2017 Call 4.200 2.900 2.900 0.000   0 2.900
WORT39 30/03/2017 Put 4.200 0.220 0.220 0.000   0 0.220
WORVR7 30/03/2017 Call 4.300 2.815 2.815 0.000   0 2.815
WORVS7 30/03/2017 Put 4.300 0.240 0.240 0.000   0 0.240
WORNT9 30/03/2017 Call 4.400 2.735 2.735 0.000   0 2.735
WORNU9 30/03/2017 Put 4.400 0.260 0.260 0.000   0 0.260
WORUJ7 30/03/2017 Call 4.500 2.660 2.660 0.000   0 2.660
WORUK7 30/03/2017 Put 4.500 0.280 0.280 0.000   0 0.280
WORK79 30/03/2017 Call 4.600 2.585 2.585 0.000   0 2.585
WORK89 30/03/2017 Put 4.600 0.300 0.300 0.000   0 0.300
WORUL7 30/03/2017 Call 4.700 2.510 2.510 0.000   0 2.510
WORUM7 30/03/2017 Put 4.700 0.325 0.325 0.000   0 0.325
WORK99 30/03/2017 Call 4.800 2.435 2.435 0.000   0 2.435
WORKA9 30/03/2017 Put 4.800 0.350 0.350 0.000   0 0.350
WORUN7 30/03/2017 Call 4.900 2.360 2.360 0.000   0 2.360
WORUO7 30/03/2017 Put 4.900 0.375 0.375 0.000   0 0.375
WORKB9 30/03/2017 Call 5.000 2.290 2.290 0.000   0 2.290
WORKC9 30/03/2017 Put 5.000 0.400 0.400 0.000   0 0.400
WORU97 30/03/2017 Call 5.250 2.120 2.120 0.000   0 2.120
WORUA7 30/03/2017 Put 5.250 0.475 0.475 0.000   0 0.475
WORKH9 30/03/2017 Call 5.500 1.950 1.950 0.000   0 1.950
WORKI9 30/03/2017 Put 5.500 0.555 0.555 0.000   0 0.555
WORUH7 30/03/2017 Call 5.750 1.800 1.800 0.000   0 1.800
WORUI7 30/03/2017 Put 5.750 0.645 0.645 0.000   0 0.645
WORKF9 30/03/2017 Call 6.000 1.645 1.645 0.000   0 1.645
WORKG9 30/03/2017 Put 6.000 0.745 0.745 0.000   15 0.745
WORUB7 30/03/2017 Call 6.250 1.510 1.510 0.000   0 1.510
WORUC7 30/03/2017 Put 6.250 0.850 0.850 0.000   0 0.850
WORK19 30/03/2017 Call 6.500 1.380 1.380 0.000   0 1.380
WORK29 30/03/2017 Put 6.500 0.970 0.970 0.000   0 0.970
WORUF7 30/03/2017 Call 6.750 1.255 1.255 0.000   0 1.255
WORUG7 30/03/2017 Put 6.750 1.095 1.095 0.000   0 1.095
WORKD9 30/03/2017 Call 7.000 1.145 1.145 0.000   0 1.145
WORKE9 30/03/2017 Put 7.000 1.230 1.230 0.000   0 1.230
WORUD7 30/03/2017 Call 7.250 1.040 1.040 0.000   50 1.040
WORUE7 30/03/2017 Put 7.250 1.370 1.370 0.000   0 1.370
WORK39 30/03/2017 Call 7.500 0.945 0.945 0.000   40 0.945
WORK49 30/03/2017 Put 7.500 1.525 1.525 0.000   0 1.525
WORVV7 30/03/2017 Call 7.750 0.860 0.860 0.000   0 0.860
WORVW7 30/03/2017 Put 7.750 1.685 1.685 0.000   100 1.685
WORK59 30/03/2017 Call 8.000 0.780 0.780 0.000   0 0.780
WORK69 30/03/2017 Put 8.000 1.855 1.855 0.000   50 1.855
WORVZ7 30/03/2017 Call 8.250 0.710 0.710 0.000   0 0.710
WORW17 30/03/2017 Put 8.250 2.030 2.030 0.000   50 2.030
WORLH9 30/03/2017 Call 8.500 0.640 0.640 0.000   0 0.640
WORLI9 30/03/2017 Put 8.500 2.210 2.210 0.000   0 2.210
WORWY7 30/03/2017 Call 8.750 0.580 0.580 0.000   0 0.580
WORWZ7 30/03/2017 Put 8.750 2.405 2.405 0.000   0 2.405
WORLL9 30/03/2017 Call 9.000 0.530 0.530 0.000   0 0.530
WORLM9 30/03/2017 Put 9.000 2.595 2.595 0.000   0 2.595
WORCS8 30/03/2017 Call 9.250 0.480 0.480 0.000   0 0.480
WORCT8 30/03/2017 Put 9.250 2.800 2.800 0.000   0 2.800
WORLP9 30/03/2017 Call 9.500 0.435 0.435 0.000   0 0.435
WORLQ9 30/03/2017 Put 9.500 3.010 3.010 0.000   0 3.010
WORE48 30/03/2017 Call 9.750 0.395 0.395 0.000   0 0.395
WORE58 30/03/2017 Put 9.750 3.220 3.220 0.000   17 3.220
WORWI7 30/03/2017 Call 14.000 0.080 0.080 0.000   0 0.080
WORWJ7 30/03/2017 Put 14.000 7.185 7.185 0.000   0 7.185
WORWH7 30/03/2017 Call 14.010 0.080 0.080 0.000   0 0.080
WORWG7 30/03/2017 Put 14.010 7.170 7.170 0.000   17 7.170
WORFH8 29/06/2017 Call 0.010 6.780 6.780 0.000   0 6.780
WORKZ7 29/06/2017 Call 2.400 4.500 4.500 0.000   0 4.500
WORL17 29/06/2017 Put 2.400 0.050 0.050 0.000   0 0.050
WORIW7 29/06/2017 Call 2.600 4.325 4.325 0.000   0 4.325
WORIX7 29/06/2017 Put 2.600 0.065 0.065 0.000   0 0.065
WORG27 29/06/2017 Call 2.800 4.145 4.145 0.000   0 4.145
WORG37 29/06/2017 Put 2.800 0.085 0.085 0.000   0 0.085
WORFZ7 29/06/2017 Call 3.000 3.970 3.970 0.000   0 3.970
WORG17 29/06/2017 Put 3.000 0.105 0.105 0.000   0 0.105
WORD97 29/06/2017 Call 3.200 3.800 3.800 0.000   0 3.800
WORDK7 29/06/2017 Put 3.200 0.125 0.125 0.000   0 0.125
WORCO7 29/06/2017 Call 3.400 3.625 3.625 0.000   0 3.625
WORCP7 29/06/2017 Put 3.400 0.155 0.155 0.000   0 0.155
WORZP9 29/06/2017 Call 3.600 3.460 3.460 0.000   0 3.460
WORZQ9 29/06/2017 Put 3.600 0.185 0.185 0.000   0 0.185
WORZJ9 29/06/2017 Call 3.800 3.300 3.300 0.000   0 3.300
WORZK9 29/06/2017 Put 3.800 0.215 0.215 0.000   0 0.215
WORZR9 29/06/2017 Call 4.000 3.140 3.140 0.000   0 3.140
WORZS9 29/06/2017 Put 4.000 0.255 0.255 0.000   0 0.255
WORZN9 29/06/2017 Call 4.200 2.985 2.985 0.000   0 2.985
WORZO9 29/06/2017 Put 4.200 0.300 0.300 0.000   0 0.300
WORZT9 29/06/2017 Call 4.400 2.835 2.835 0.000   0 2.835
WORZU9 29/06/2017 Put 4.400 0.345 0.345 0.000   0 0.345
WORZV9 29/06/2017 Call 4.600 2.690 2.690 0.000   0 2.690
WORZW9 29/06/2017 Put 4.600 0.400 0.400 0.000   60 0.400
WORZL9 29/06/2017 Call 4.800 2.545 2.545 0.000   10 2.545
WORZM9 29/06/2017 Put 4.800 0.450 0.450 0.000   0 0.450
WORZX9 29/06/2017 Call 5.000 2.415 2.415 0.000   23 2.415
WORZY9 29/06/2017 Put 5.000 0.515 0.515 0.000   0 0.515
WORFM8 29/06/2017 Call 5.250 2.245 2.245 0.000   0 2.245
WORFN8 29/06/2017 Put 5.250 0.595 0.595 0.000   0 0.595
WORB17 29/06/2017 Call 5.500 2.090 2.090 0.000   8 2.090
WORB27 29/06/2017 Put 5.500 0.680 0.680 0.000   0 0.680
WORFI8 29/06/2017 Call 5.750 1.945 1.945 0.000   0 1.945
WORFJ8 29/06/2017 Put 5.750 0.775 0.775 0.000   0 0.775
WORB87 29/06/2017 Call 6.000 1.795 1.795 0.000   7 1.795
WORB97 29/06/2017 Put 6.000 0.875 0.875 0.000   0 0.875
WOREJ8 29/06/2017 Call 6.250 1.670 1.670 0.000   0 1.670
WOREK8 29/06/2017 Put 6.250 0.985 0.985 0.000   0 0.985
WORBJ7 29/06/2017 Call 6.500 1.540 1.540 0.000   6 1.540
WORBK7 29/06/2017 Put 6.500 1.105 1.105 0.000   0 1.105
WOREF8 29/06/2017 Call 6.750 1.420 1.420 0.000   0 1.420
WOREG8 29/06/2017 Put 6.750 1.230 1.230 0.000   0 1.230
WORBQ7 29/06/2017 Call 7.000 1.315 1.315 0.000   0 1.315
WORBR7 29/06/2017 Put 7.000 1.370 1.370 0.000   0 1.370
WOREH8 29/06/2017 Call 7.250 1.210 1.210 0.000   0 1.210
WOREI8 29/06/2017 Put 7.250 1.510 1.510 0.000   0 1.510
WORQY7 29/06/2017 Call 7.500 1.115 1.115 0.000   3 1.115
WORQZ7 29/06/2017 Put 7.500 1.665 1.665 0.000   0 1.665
WORER8 29/06/2017 Call 7.750 1.030 1.030 0.000   0 1.030
WORES8 29/06/2017 Put 7.750 1.830 1.830 0.000   0 1.830
WORS97 29/06/2017 Call 8.000 0.950 0.950 0.000   0 0.950
WORSA7 29/06/2017 Put 8.000 1.995 1.995 0.000   0 1.995
WOREN8 29/06/2017 Call 8.250 0.870 0.870 0.000   0 0.870
WOREO8 29/06/2017 Put 8.250 2.180 2.180 0.000   0 2.180
WORSP7 29/06/2017 Call 8.500 0.805 0.805 0.000   0 0.805
WORSQ7 29/06/2017 Put 8.500 2.365 2.365 0.000   0 2.365
WOREP8 29/06/2017 Call 8.750 0.740 0.740 0.000   0 0.740
WOREQ8 29/06/2017 Put 8.750 2.560 2.560 0.000   0 2.560
WORX17 29/06/2017 Call 9.000 0.680 0.680 0.000   0 0.680
WORX27 29/06/2017 Put 9.000 2.760 2.760 0.000   0 2.760
WOREL8 29/06/2017 Call 9.250 0.630 0.630 0.000   0 0.630
WOREM8 29/06/2017 Put 9.250 2.960 2.960 0.000   0 2.960
WORCU8 29/06/2017 Call 9.500 0.585 0.585 0.000   0 0.585
WORCV8 29/06/2017 Put 9.500 3.165 3.165 0.000   0 3.165
WORDN8 29/06/2017 Call 10.000 0.495 0.495 0.000   0 0.495
WORDO8 29/06/2017 Put 10.000 3.660 3.660 0.000   0 3.660
WORVL7 28/09/2017 Call 4.200 3.045 3.045 0.000   0 3.045
WORVM7 28/09/2017 Put 4.200 0.365 0.365 0.000   0 0.365
WORUP7 28/09/2017 Call 4.400 2.910 2.910 0.000   0 2.910
WORUQ7 28/09/2017 Put 4.400 0.415 0.415 0.000   0 0.415
WORUR7 28/09/2017 Call 4.600 2.775 2.775 0.000   0 2.775
WORUS7 28/09/2017 Put 4.600 0.470 0.470 0.000   0 0.470
WORUT7 28/09/2017 Call 4.800 2.640 2.640 0.000   0 2.640
WORUU7 28/09/2017 Put 4.800 0.530 0.530 0.000   0 0.530
WORUX7 28/09/2017 Call 5.000 2.510 2.510 0.000   22 2.510
WORUY7 28/09/2017 Put 5.000 0.595 0.595 0.000   0 0.595
WORV67 28/09/2017 Call 5.500 2.205 2.205 0.000   14 2.205
WORV77 28/09/2017 Put 5.500 0.775 0.775 0.000   0 0.775
WORUV7 28/09/2017 Call 6.000 1.930 1.930 0.000   19 1.930
WORUW7 28/09/2017 Put 6.000 0.985 0.985 0.000   0 0.985
WORV47 28/09/2017 Call 6.500 1.675 1.675 0.000   0 1.675
WORV57 28/09/2017 Put 6.500 1.220 1.220 0.000   0 1.220
WORUZ7 28/09/2017 Call 7.000 1.455 1.455 0.000   13 1.455
WORV17 28/09/2017 Put 7.000 1.490 1.490 0.000   0 1.490
WORV27 28/09/2017 Call 7.500 1.260 1.260 0.000   6 1.260
WORV37 28/09/2017 Put 7.500 1.785 1.785 0.000   0 1.785
WORVX7 28/09/2017 Call 8.000 1.090 1.090 0.000   0 1.090
WORVY7 28/09/2017 Put 8.000 2.110 2.110 0.000   0 2.110
WORW27 28/09/2017 Call 8.500 0.945 0.945 0.000   0 0.945
WORW37 28/09/2017 Put 8.500 2.450 2.450 0.000   0 2.450
WORX37 28/09/2017 Call 9.000 0.815 0.815 0.000   0 0.815
WORX47 28/09/2017 Put 9.000 2.825 2.825 0.000   0 2.825
WORD18 28/09/2017 Call 9.500 0.710 0.710 0.000   0 0.710
WORD28 28/09/2017 Put 9.500 3.220 3.220 0.000   0 3.220
WORDP8 28/09/2017 Call 10.000 0.620 0.620 0.000   0 0.620
WORDQ8 28/09/2017 Put 10.000 3.635 3.635 0.000   0 3.635
WORFK8 21/12/2017 Call 5.000 2.545 2.545 0.000   0 2.545
WORFL8 21/12/2017 Put 5.000 0.665 0.665 0.000   0 0.665
WORF28 21/12/2017 Call 5.500 2.275 2.275 0.000   0 2.275
WORF38 21/12/2017 Put 5.500 0.855 0.855 0.000   0 0.855
WOREZ8 21/12/2017 Call 6.000 2.015 2.015 0.000   0 2.015
WORF18 21/12/2017 Put 6.000 1.070 1.070 0.000   0 1.070
WORF48 21/12/2017 Call 6.500 1.770 1.770 0.000   0 1.770
WORF58 21/12/2017 Put 6.500 1.305 1.305 0.000   0 1.305
WOREV8 21/12/2017 Call 7.000 1.565 1.565 0.000   0 1.565
WOREW8 21/12/2017 Put 7.000 1.580 1.580 0.000   0 1.580
WORFF8 21/12/2017 Call 7.500 1.370 1.370 0.000   0 1.370
WORFG8 21/12/2017 Put 7.500 1.880 1.880 0.000   0 1.880
WOREX8 21/12/2017 Call 8.000 1.205 1.205 0.000   0 1.205
WOREY8 21/12/2017 Put 8.000 2.205 2.205 0.000   0 2.205
WORET8 21/12/2017 Call 8.500 1.055 1.055 0.000   0 1.055
WOREU8 21/12/2017 Put 8.500 2.560 2.560 0.000   0 2.560
WORF68 21/12/2017 Call 9.000 0.935 0.935 0.000   0 0.935
WORF78 21/12/2017 Put 9.000 2.940 2.940 0.000   0 2.940
WORF88 21/12/2017 Call 9.500 0.825 0.825 0.000   0 0.825
WORF98 21/12/2017 Put 9.500 3.340 3.340 0.000   0 3.340

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.