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 6.605 Down -0.015 6.600 6.610 6.450 6.660 6.395 1,487,589 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORV58 23/06/2016 Call 0.010 6.595 6.595 0.000   0 6.620
WORLG7 23/06/2016 Call 2.400 4.205 4.205 0.000   0 4.225
WORLH7 23/06/2016 Put 2.400 0.000 0.000 0.000   0 0.000
WORKP7 23/06/2016 Call 2.500 4.105 4.105 0.000   0 4.125
WORKQ7 23/06/2016 Put 2.500 0.000 0.000 0.000   0 0.000
WORJ77 23/06/2016 Call 2.600 4.005 4.005 0.000   0 4.025
WORJ87 23/06/2016 Put 2.600 0.000 0.000 0.000   0 0.000
WORII7 23/06/2016 Call 2.700 3.905 3.905 0.000   0 3.925
WORIJ7 23/06/2016 Put 2.700 0.000 0.000 0.000   0 0.000
WORIK7 23/06/2016 Call 2.800 3.805 3.805 0.000   0 3.825
WORIL7 23/06/2016 Put 2.800 0.000 0.000 0.000   30 0.000
WORGO7 23/06/2016 Call 2.900 3.705 3.705 0.000   0 3.725
WORGP7 23/06/2016 Put 2.900 0.000 0.000 0.000   0 0.000
WORF67 23/06/2016 Call 3.000 3.605 3.605 0.000   0 3.625
WORF77 23/06/2016 Put 3.000 0.000 0.000 0.000   0 0.000
WORFF7 23/06/2016 Call 3.100 3.505 3.505 0.000   0 3.525
WORFG7 23/06/2016 Put 3.100 0.000 0.000 0.000   0 0.000
WORF87 23/06/2016 Call 3.200 3.405 3.405 0.000   0 3.425
WORF97 23/06/2016 Put 3.200 0.000 0.000 0.000   0 0.000
WORD17 23/06/2016 Call 3.300 3.310 3.310 0.000   0 3.325
WORD27 23/06/2016 Put 3.300 0.000 0.000 0.000   0 0.000
WORYR9 23/06/2016 Call 3.400 3.210 3.210 0.000   0 3.225
WORYS9 23/06/2016 Put 3.400 0.000 0.000 0.000   0 0.000
WORYT9 23/06/2016 Call 3.500 3.110 3.110 0.000   0 3.125
WORYU9 23/06/2016 Put 3.500 0.000 0.000 0.000   0 0.000
WORX69 23/06/2016 Call 3.600 3.010 3.010 0.000   0 3.025
WORX79 23/06/2016 Put 3.600 0.000 0.000 0.000   0 0.000
WORXA9 23/06/2016 Call 3.700 2.910 2.910 0.000   0 2.925
WORXB9 23/06/2016 Put 3.700 0.000 0.000 0.000   0 0.000
WORX89 23/06/2016 Call 3.800 2.815 2.815 0.000   0 2.825
WORX99 23/06/2016 Put 3.800 0.000 0.000 0.000   0 0.000
WORVU9 23/06/2016 Call 3.900 2.715 2.715 0.000   0 2.725
WORVV9 23/06/2016 Put 3.900 0.000 0.000 0.000   0 0.000
WORUL9 23/06/2016 Call 4.000 2.615 2.615 0.000   0 2.630
WORUM9 23/06/2016 Put 4.000 0.000 0.000 0.000   0 0.000
WORUP9 23/06/2016 Call 4.100 2.515 2.515 0.000   0 2.530
WORUQ9 23/06/2016 Put 4.100 0.000 0.000 0.000   50 0.000
WORUN9 23/06/2016 Call 4.200 2.415 2.415 0.000   0 2.430
WORUO9 23/06/2016 Put 4.200 0.001 0.001 0.000   0 0.001
WORSV9 23/06/2016 Call 4.300 2.315 2.315 0.000   0 2.330
WORSW9 23/06/2016 Put 4.300 0.001 0.001 0.000   0 0.001
WORY37 23/06/2016 Call 4.310 2.305 2.305 0.000   20 2.320
WORY47 23/06/2016 Put 4.310 0.001 0.001 0.000   0 0.001
WORSB9 23/06/2016 Call 4.400 2.215 2.215 0.000   0 2.230
WORSC9 23/06/2016 Put 4.400 0.001 0.001 0.000   0 0.002
WORY67 23/06/2016 Call 4.410 2.205 2.205 0.000   0 2.220
WORY57 23/06/2016 Put 4.410 0.002 0.002 0.000   0 0.002
WORP89 23/06/2016 Call 4.500 2.120 2.120 0.000   26 2.135
WORP99 23/06/2016 Put 4.500 0.002 0.002 0.000   269 0.003
WORL99 23/06/2016 Call 4.600 2.020 2.020 0.000   200 2.035
WORLA9 23/06/2016 Put 4.600 0.000 0.040 0.000   784 0.004
WORLB9 23/06/2016 Call 4.700 1.925 1.925 0.000   334 1.940
WORLC9 23/06/2016 Put 4.700 0.005 0.005 0.000   0 0.006
WORIV9 23/06/2016 Call 4.800 1.825 1.825 0.000   200 1.840
WORIW9 23/06/2016 Put 4.800 0.000 0.045 0.000   516 0.009
WORI29 23/06/2016 Call 4.900 1.730 1.730 0.000   20 1.745
WORI39 23/06/2016 Put 4.900 0.010 0.010 0.000   152 0.010
WORG19 23/06/2016 Call 5.000 1.635 1.635 0.000   470 1.650
WORG29 23/06/2016 Put 5.000 0.015 0.015 0.000   0 0.015
WORFK9 23/06/2016 Call 5.250 1.340 1.455 0.000   136 1.420
WORFL9 23/06/2016 Put 5.250 0.030 0.030 0.000   200 0.030
WORD59 23/06/2016 Call 5.500 1.115 1.230 0.000   400 1.195
WORD69 23/06/2016 Put 5.500 0.030 0.090 0.000   762 0.055
WORCI9 23/06/2016 Call 5.750 0.905 1.010 0.000   329 0.985
WORCJ9 23/06/2016 Put 5.750 0.065 0.125 0.000   1,520 0.095
WORW57 23/06/2016 Call 5.760 0.955 0.955 0.000   0 0.975
WORW47 23/06/2016 Put 5.760 0.090 0.090 0.000   738 0.100
WORBO9 23/06/2016 Call 6.000 0.715 0.810 0.780 200 230 0.790
WORBP9 23/06/2016 Put 6.000 0.125 0.180 0.000   642 0.155
WORW67 23/06/2016 Call 6.010 0.765 0.765 0.000   0 0.780
WORW77 23/06/2016 Put 6.010 0.150 0.150 0.000   1,020 0.155
WORZK8 23/06/2016 Call 6.250 0.545 0.630 0.000   7,085 0.615
WORZL8 23/06/2016 Put 6.250 0.205 0.250 0.000   190 0.235
WORW97 23/06/2016 Call 6.260 0.590 0.590 0.000   0 0.610
WORW87 23/06/2016 Put 6.260 0.230 0.230 0.000   822 0.235
WORYZ8 23/06/2016 Call 6.500 0.400 0.470 0.000   2,150 0.465
WORZ18 23/06/2016 Put 6.500 0.295 0.355 0.000   300 0.335
WORWA7 23/06/2016 Call 6.510 0.440 0.440 0.000   300 0.460
WORWB7 23/06/2016 Put 6.510 0.335 0.335 0.000   331 0.340
WORYI8 23/06/2016 Call 6.750 0.280 0.325 0.000   168 0.340
WORYJ8 23/06/2016 Put 6.750 0.420 0.485 0.000   722 0.465
WORRT9 23/06/2016 Call 6.760 0.315 0.315 0.000   130 0.335
WORRS9 23/06/2016 Put 6.760 0.465 0.465 0.000   240 0.470
WORD38 23/06/2016 Call 7.000 0.185 0.245 0.000   389 0.240
WORD48 23/06/2016 Put 7.000 0.615 0.615 0.000   230 0.615
WORYJ7 23/06/2016 Call 7.010 0.220 0.220 0.000   0 0.235
WORYK7 23/06/2016 Put 7.010 0.620 0.620 0.000   78 0.625
WORWB8 23/06/2016 Call 7.250 0.115 0.175 0.000   79 0.165
WORWC8 23/06/2016 Put 7.250 0.795 0.795 0.000   50 0.790
WORXT9 23/06/2016 Call 7.260 0.150 0.150 0.000   178 0.160
WORXU9 23/06/2016 Put 7.260 0.800 0.800 0.000   670 0.800
WORCH8 23/06/2016 Call 7.500 0.060 0.120 0.000   674 0.110
WORCI8 23/06/2016 Put 7.500 0.995 0.995 0.000   0 0.990
WORXW9 23/06/2016 Call 7.510 0.095 0.095 0.000   0 0.110
WORXV9 23/06/2016 Put 7.510 1.000 1.000 0.000   69 0.995
WORVQ8 23/06/2016 Call 7.750 0.060 0.060 0.000   0 0.070
WORVR8 23/06/2016 Put 7.750 1.210 1.210 0.000   17 1.200
WORXY9 23/06/2016 Call 7.760 0.060 0.060 0.000   0 0.070
WORXZ9 23/06/2016 Put 7.760 1.215 1.215 0.000   0 1.205
WORC68 23/06/2016 Call 8.000 0.035 0.035 0.000   30 0.045
WORC78 23/06/2016 Put 8.000 1.440 1.440 0.000   11 1.425
WORY29 23/06/2016 Call 8.010 0.035 0.035 0.000   189 0.045
WORY19 23/06/2016 Put 8.010 1.445 1.445 0.000   192 1.430
WORV68 23/06/2016 Call 8.250 0.020 0.020 0.000   0 0.030
WORV78 23/06/2016 Put 8.250 1.675 1.675 0.000   0 1.660
WORNU7 23/06/2016 Call 8.260 0.020 0.020 0.000   0 0.025
WORNV7 23/06/2016 Put 8.260 1.680 1.680 0.000   200 1.665
WORCJ8 23/06/2016 Call 8.500 0.015 0.015 0.000   0 0.015
WORCK8 23/06/2016 Put 8.500 1.915 1.915 0.000   52 1.900
WORNX7 23/06/2016 Call 8.510 0.015 0.015 0.000   0 0.015
WORNW7 23/06/2016 Put 8.510 1.920 1.920 0.000   63 1.905
WORV88 23/06/2016 Call 8.750 0.007 0.007 0.000   0 0.010
WORV98 23/06/2016 Put 8.750 2.160 2.160 0.000   0 2.140
WORNY7 23/06/2016 Call 8.760 0.007 0.007 0.000   0 0.010
WORNZ7 23/06/2016 Put 8.760 2.165 2.165 0.000   0 2.145
WORC88 23/06/2016 Call 9.000 0.004 0.004 0.000   0 0.006
WORC98 23/06/2016 Put 9.000 2.405 2.405 0.000   0 2.390
WORP27 23/06/2016 Call 9.010 0.004 0.004 0.000   0 0.006
WORP17 23/06/2016 Put 9.010 2.410 2.410 0.000   0 2.390
WORUK8 23/06/2016 Call 9.250 0.002 0.002 0.000   0 0.003
WORUL8 23/06/2016 Put 9.250 2.655 2.655 0.000   0 2.635
WORP77 23/06/2016 Call 9.260 0.002 0.002 0.000   0 0.003
WORP87 23/06/2016 Put 9.260 2.660 2.660 0.000   0 2.640
WORCL8 23/06/2016 Call 9.500 0.001 0.001 0.000   1,000 0.002
WORCM8 23/06/2016 Put 9.500 2.905 2.905 0.000   0 2.885
WORPK7 23/06/2016 Call 9.510 0.001 0.001 0.000   0 0.002
WORP97 23/06/2016 Put 9.510 2.905 2.905 0.000   385 2.885
WORTV8 23/06/2016 Call 9.750 0.001 0.001 0.000   0 0.001
WORTW8 23/06/2016 Put 9.750 3.150 3.150 0.000   0 3.130
WORPL7 23/06/2016 Call 9.760 0.001 0.001 0.000   0 0.001
WORPM7 23/06/2016 Put 9.760 3.155 3.155 0.000   0 3.135
WORC28 23/06/2016 Call 10.000 0.000 0.000 0.000   0 0.001
WORC38 23/06/2016 Put 10.000 3.400 3.400 0.000   0 3.380
WORPO7 23/06/2016 Call 10.010 0.000 0.000 0.000   0 0.001
WORPN7 23/06/2016 Put 10.010 3.405 3.405 0.000   0 3.385
WORUM8 23/06/2016 Call 10.250 0.000 0.000 0.000   0 0.000
WORUN8 23/06/2016 Put 10.250 3.650 3.650 0.000   0 3.630
WORPP7 23/06/2016 Call 10.260 0.000 0.000 0.000   0 0.000
WORPQ7 23/06/2016 Put 10.260 3.655 3.655 0.000   100 3.635
WORCN8 23/06/2016 Call 10.500 0.000 0.000 0.000   0 0.000
WORCO8 23/06/2016 Put 10.500 3.900 3.900 0.000   0 3.880
WORTX8 23/06/2016 Call 10.750 0.000 0.000 0.000   0 0.000
WORTY8 23/06/2016 Put 10.750 4.150 4.150 0.000   0 4.130
WORC48 23/06/2016 Call 11.000 0.000 0.000 0.000   100 0.000
WORC58 23/06/2016 Put 11.000 4.400 4.400 0.000   0 4.380
WORTT8 23/06/2016 Call 11.250 0.000 0.000 0.000   0 0.000
WORTU8 23/06/2016 Put 11.250 4.650 4.650 0.000   0 4.630
WORCF8 23/06/2016 Call 11.500 0.000 0.000 0.000   0 0.000
WORCG8 23/06/2016 Put 11.500 4.900 4.900 0.000   0 4.880
WORRP9 23/06/2016 Call 11.510 0.000 0.000 0.000   0 0.000
WORRO9 23/06/2016 Put 11.510 4.905 4.905 0.000   9 4.880
WORTZ8 23/06/2016 Call 11.750 0.000 0.000 0.000   0 0.000
WORU18 23/06/2016 Put 11.750 5.150 5.150 0.000   0 5.130
WORRM9 23/06/2016 Call 11.760 0.000 0.000 0.000   0 0.000
WORRN9 23/06/2016 Put 11.760 5.150 5.150 0.000   0 5.130
WORCW8 23/06/2016 Call 12.000 0.000 0.000 0.000   0 0.000
WORCX8 23/06/2016 Put 12.000 5.400 5.400 0.000   0 5.380
WORRL9 23/06/2016 Call 12.010 0.000 0.000 0.000   0 0.000
WORRK9 23/06/2016 Put 12.010 0.000 0.000 0.000   80 5.385
WORTR8 23/06/2016 Call 12.250 0.000 0.000 0.000   0 0.000
WORTS8 23/06/2016 Put 12.250 5.650 5.650 0.000   0 5.630
WORRI9 23/06/2016 Call 12.260 0.000 0.000 0.000   0 0.000
WORRJ9 23/06/2016 Put 12.260 5.650 5.650 0.000   170 5.630
WORCY8 23/06/2016 Call 12.500 0.000 0.000 0.000   0 0.000
WORCZ8 23/06/2016 Put 12.500 5.900 5.900 0.000   0 5.880
WORRH9 23/06/2016 Call 12.510 0.000 0.000 0.000   0 0.000
WORRG9 23/06/2016 Put 12.510 5.900 5.900 0.000   160 5.880
WORU28 23/06/2016 Call 12.750 0.000 0.000 0.000   0 0.000
WORU38 23/06/2016 Put 12.750 6.150 6.150 0.000   0 6.130
WORG58 23/06/2016 Call 13.000 0.000 0.000 0.000   0 0.000
WORG68 23/06/2016 Put 13.000 6.400 6.400 0.000   0 6.380
WORG78 23/06/2016 Call 13.500 0.000 0.000 0.000   0 0.000
WORG88 23/06/2016 Put 13.500 6.900 6.900 0.000   0 6.880
WORQ88 23/06/2016 Call 14.000 0.000 0.000 0.000   0 0.000
WORQ98 23/06/2016 Put 14.000 7.400 7.400 0.000   0 7.380
WORSF9 23/06/2016 Call 16.000 0.000 0.000 0.000   0 0.000
WORSG9 23/06/2016 Put 16.000 9.400 9.400 0.000   0 9.380
WORSI9 23/06/2016 Call 16.010 0.000 0.000 0.000   0 0.000
WORSH9 23/06/2016 Put 16.010 9.390 9.390 0.000   585 9.370
WORY27 28/07/2016 Call 0.010 6.610 6.610 0.000   0 6.630
WORLI7 28/07/2016 Call 2.400 4.210 4.210 0.000   0 4.225
WORLJ7 28/07/2016 Put 2.400 0.000 0.000 0.000   0 0.000
WORKR7 28/07/2016 Call 2.500 4.110 4.110 0.000   0 4.125
WORKS7 28/07/2016 Put 2.500 0.000 0.000 0.000   0 0.000
WORJB7 28/07/2016 Call 2.600 4.010 4.010 0.000   0 4.030
WORJC7 28/07/2016 Put 2.600 0.000 0.000 0.000   0 0.000
WORJX7 28/07/2016 Call 2.700 3.910 3.910 0.000   0 3.930
WORJY7 28/07/2016 Put 2.700 0.000 0.000 0.000   0 0.000
WORJ97 28/07/2016 Call 2.800 3.810 3.810 0.000   0 3.830
WORJA7 28/07/2016 Put 2.800 0.000 0.000 0.000   0 0.000
WORK27 28/07/2016 Call 2.900 3.715 3.715 0.000   0 3.730
WORK37 28/07/2016 Put 2.900 0.000 0.000 0.000   0 0.000
WORJF7 28/07/2016 Call 3.000 3.615 3.615 0.000   0 3.630
WORJG7 28/07/2016 Put 3.000 0.000 0.000 0.000   0 0.001
WORJV7 28/07/2016 Call 3.100 3.515 3.515 0.000   0 3.530
WORJW7 28/07/2016 Put 3.100 0.001 0.001 0.000   0 0.001
WORJD7 28/07/2016 Call 3.200 3.420 3.420 0.000   0 3.430
WORJE7 28/07/2016 Put 3.200 0.001 0.001 0.000   0 0.002
WORK47 28/07/2016 Call 3.300 3.320 3.320 0.000   0 3.330
WORK57 28/07/2016 Put 3.300 0.002 0.002 0.000   0 0.002
WORJH7 28/07/2016 Call 3.400 3.225 3.225 0.000   0 3.230
WORJI7 28/07/2016 Put 3.400 0.002 0.002 0.000   0 0.003
WORJT7 28/07/2016 Call 3.500 3.125 3.125 0.000   0 3.135
WORJU7 28/07/2016 Put 3.500 0.003 0.003 0.000   0 0.004
WORJJ7 28/07/2016 Call 3.600 3.030 3.030 0.000   0 3.035
WORJK7 28/07/2016 Put 3.600 0.005 0.005 0.000   0 0.006
WORJR7 28/07/2016 Call 3.700 2.935 2.935 0.000   0 2.940
WORJS7 28/07/2016 Put 3.700 0.006 0.006 0.000   0 0.008
WORJL7 28/07/2016 Call 3.800 2.840 2.840 0.000   0 2.845
WORJM7 28/07/2016 Put 3.800 0.009 0.009 0.000   0 0.010
WORJP7 28/07/2016 Call 3.900 2.740 2.740 0.000   0 2.750
WORJQ7 28/07/2016 Put 3.900 0.010 0.010 0.000   0 0.015
WORJN7 28/07/2016 Call 4.000 2.645 2.645 0.000   0 2.655
WORJO7 28/07/2016 Put 4.000 0.015 0.015 0.000   221 0.015
WORVN7 28/07/2016 Call 4.010 2.635 2.635 0.000   0 2.650
WORVO7 28/07/2016 Put 4.010 0.015 0.015 0.000   0 0.020
WORKB7 28/07/2016 Call 4.100 2.550 2.550 0.000   0 2.565
WORKC7 28/07/2016 Put 4.100 0.020 0.020 0.000   0 0.020
WORVQ7 28/07/2016 Call 4.110 2.540 2.540 0.000   0 2.555
WORVP7 28/07/2016 Put 4.110 0.020 0.020 0.000   0 0.025
WORKD7 28/07/2016 Call 4.200 2.455 2.455 0.000   0 2.470
WORKE7 28/07/2016 Put 4.200 0.025 0.025 0.000   0 0.030
WORKF7 28/07/2016 Call 4.300 2.360 2.360 0.000   0 2.375
WORKG7 28/07/2016 Put 4.300 0.030 0.030 0.000   0 0.035
WORLO7 28/07/2016 Call 4.400 2.265 2.265 0.000   0 2.280
WORLP7 28/07/2016 Put 4.400 0.040 0.040 0.000   35 0.040
WORZS7 28/07/2016 Call 4.410 2.255 2.255 0.000      
WORZT7 28/07/2016 Put 4.410 0.040 0.040 0.000      
WORLS7 28/07/2016 Call 4.500 2.170 2.170 0.000   0 2.185
WORLT7 28/07/2016 Put 4.500 0.045 0.045 0.000   0 0.050
WORYL7 28/07/2016 Call 4.510 2.160 2.160 0.000   0 2.180
WORYM7 28/07/2016 Put 4.510 0.045 0.045 0.000   0 0.050
WORLQ7 28/07/2016 Call 4.600 2.080 2.080 0.000   0 2.095
WORLR7 28/07/2016 Put 4.600 0.055 0.055 0.000   0 0.060
WORYO7 28/07/2016 Call 4.610 2.070 2.070 0.000   75 2.085
WORYN7 28/07/2016 Put 4.610 0.055 0.055 0.000   0 0.060
WORLU7 28/07/2016 Call 4.700 1.990 1.990 0.000   176 2.005
WORLW7 28/07/2016 Put 4.700 0.065 0.065 0.000   0 0.070
WORYP7 28/07/2016 Call 4.710 1.980 1.980 0.000   0 1.995
WORYQ7 28/07/2016 Put 4.710 0.065 0.065 0.000   0 0.070
WORMC7 28/07/2016 Call 4.800 1.900 1.900 0.000   95 1.915
WORMD7 28/07/2016 Put 4.800 0.075 0.075 0.000   0 0.080
WORYS7 28/07/2016 Call 4.810 1.890 1.890 0.000   0 1.905
WORYR7 28/07/2016 Put 4.810 0.075 0.075 0.000   0 0.080
WORMA7 28/07/2016 Call 4.900 1.810 1.810 0.000   0 1.825
WORMB7 28/07/2016 Put 4.900 0.090 0.090 0.000   0 0.095
WORP37 28/07/2016 Call 5.000 1.725 1.725 0.000   0 1.740
WORP47 28/07/2016 Put 5.000 0.070 0.130 0.000   30 0.105
WORQ47 28/07/2016 Call 5.250 1.515 1.515 0.000   0 1.530
WORQ57 28/07/2016 Put 5.250 0.100 0.170 0.000   10 0.145
WORQ67 28/07/2016 Call 5.500 1.315 1.315 0.000   0 1.330
WORQ77 28/07/2016 Put 5.500 0.150 0.220 0.000   0 0.195
WORQA7 28/07/2016 Call 5.750 1.130 1.130 0.000   0 1.140
WORQB7 28/07/2016 Put 5.750 0.200 0.290 0.000   151 0.260
WORQC7 28/07/2016 Call 6.000 0.955 0.955 0.000   30 0.965
WORQD7 28/07/2016 Put 6.000 0.290 0.360 0.000   111 0.335
WORZV7 28/07/2016 Call 6.010 0.950 0.950 0.000      
WORZU7 28/07/2016 Put 6.010 0.330 0.330 0.000      
WORQ27 28/07/2016 Call 6.250 0.800 0.800 0.000   100 0.810
WORQ37 28/07/2016 Put 6.250 0.390 0.450 0.000   0 0.425
WORZW7 28/07/2016 Call 6.260 0.795 0.795 0.000      
WORZX7 28/07/2016 Put 6.260 0.425 0.425 0.000      
WORQ87 28/07/2016 Call 6.500 0.620 0.695 0.000   47 0.670
WORQ97 28/07/2016 Put 6.500 0.500 0.575 0.000   100 0.535
WORB18 28/07/2016 Call 6.510 0.655 0.655 0.000      
WORZY7 28/07/2016 Put 6.510 0.535 0.535 0.000      
WORQE7 28/07/2016 Call 6.750 0.485 0.570 0.000   165 0.550
WORQF7 28/07/2016 Put 6.750 0.630 0.700 0.000   100 0.655
WORQU7 28/07/2016 Call 7.000 0.385 0.470 0.000   313 0.440
WORQV7 28/07/2016 Put 7.000 0.715 0.855 0.000   90 0.800
WORRU7 28/07/2016 Call 7.250 0.310 0.370 0.000   120 0.350
WORRV7 28/07/2016 Put 7.250 0.960 0.960 0.000   0 0.955
WORRS7 28/07/2016 Call 7.500 0.240 0.300 0.000   198 0.275
WORRT7 28/07/2016 Put 7.500 1.135 1.135 0.000   0 1.135
WORRW7 28/07/2016 Call 7.750 0.165 0.235 0.000   164 0.215
WORRX7 28/07/2016 Put 7.750 1.330 1.330 0.000   0 1.325
WORSH7 28/07/2016 Call 8.000 0.115 0.185 0.000   0 0.170
WORSI7 28/07/2016 Put 8.000 1.535 1.535 0.000   0 1.530
WORSF7 28/07/2016 Call 8.250 0.125 0.125 0.000   0 0.130
WORSG7 28/07/2016 Put 8.250 1.750 1.750 0.000   0 1.740
WORWO7 28/07/2016 Call 8.500 0.100 0.100 0.000   0 0.110
WORWP7 28/07/2016 Put 8.500 1.975 1.975 0.000   0 1.970
WORWQ7 28/07/2016 Call 8.750 0.100 0.100 0.000   0 0.100
WORWR7 28/07/2016 Put 8.750 2.220 2.220 0.000   0 2.210
WORZP7 25/08/2016 Call 0.010 6.620 6.620 0.000   0 6.640
WORNO7 25/08/2016 Call 3.200 3.440 3.440 0.000   0 3.440
WORNP7 25/08/2016 Put 3.200 0.009 0.009 0.000   0 0.008
WORMI7 25/08/2016 Call 3.300 3.345 3.345 0.000   0 3.345
WORMJ7 25/08/2016 Put 3.300 0.010 0.010 0.000   0 0.010
WORN37 25/08/2016 Call 3.400 3.250 3.250 0.000   0 3.245
WORN47 25/08/2016 Put 3.400 0.015 0.015 0.000   0 0.015
WORMO7 25/08/2016 Call 3.500 3.150 3.150 0.000   0 3.155
WORMP7 25/08/2016 Put 3.500 0.020 0.020 0.000   0 0.020
WORMW7 25/08/2016 Call 3.600 3.055 3.055 0.000   0 3.060
WORMX7 25/08/2016 Put 3.600 0.025 0.025 0.000   0 0.020
WORMS7 25/08/2016 Call 3.700 2.960 2.960 0.000   0 2.965
WORMT7 25/08/2016 Put 3.700 0.030 0.030 0.000   0 0.030
WORMU7 25/08/2016 Call 3.800 2.870 2.870 0.000   0 2.875
WORMV7 25/08/2016 Put 3.800 0.035 0.035 0.000   0 0.035
WORMM7 25/08/2016 Call 3.900 2.775 2.775 0.000   0 2.785
WORMN7 25/08/2016 Put 3.900 0.040 0.040 0.000   0 0.040
WORN57 25/08/2016 Call 4.000 2.680 2.680 0.000   0 2.695
WORN67 25/08/2016 Put 4.000 0.050 0.050 0.000   0 0.050
WORSU7 25/08/2016 Call 4.010 2.670 2.670 0.000   0 2.685
WORST7 25/08/2016 Put 4.010 0.045 0.075 0.000   1,247 0.050
WORMK7 25/08/2016 Call 4.100 2.585 2.585 0.000   0 2.600
WORML7 25/08/2016 Put 4.100 0.060 0.060 0.000   0 0.055
WORNL7 25/08/2016 Call 4.200 2.495 2.495 0.000   0 2.510
WORNM7 25/08/2016 Put 4.200 0.070 0.070 0.000   0 0.065
WORSV7 25/08/2016 Call 4.210 2.485 2.485 0.000   0 2.500
WORSW7 25/08/2016 Put 4.210 0.070 0.070 0.000   15 0.070
WORMG7 25/08/2016 Call 4.300 2.405 2.405 0.000   0 2.420
WORMH7 25/08/2016 Put 4.300 0.080 0.080 0.000   0 0.080
WORSY7 25/08/2016 Call 4.310 2.395 2.395 0.000   0 2.410
WORSX7 25/08/2016 Put 4.310 0.080 0.080 0.000   0 0.080
WORN77 25/08/2016 Call 4.400 2.315 2.315 0.000   0 2.330
WORN87 25/08/2016 Put 4.400 0.090 0.090 0.000   0 0.090
WORSZ7 25/08/2016 Call 4.410 2.305 2.305 0.000   0 2.320
WORT17 25/08/2016 Put 4.410 0.090 0.090 0.000   0 0.090
WORME7 25/08/2016 Call 4.500 2.225 2.225 0.000   0 2.240
WORMF7 25/08/2016 Put 4.500 0.100 0.100 0.000   0 0.100
WORT37 25/08/2016 Call 4.510 2.215 2.215 0.000   0 2.230
WORT27 25/08/2016 Put 4.510 0.100 0.100 0.000   0 0.100
WORN97 25/08/2016 Call 4.600 2.140 2.140 0.000   0 2.150
WORNK7 25/08/2016 Put 4.600 0.115 0.115 0.000   0 0.115
WORMQ7 25/08/2016 Call 4.700 2.050 2.050 0.000   20 2.065
WORMR7 25/08/2016 Put 4.700 0.125 0.125 0.000   0 0.130
WORNS7 25/08/2016 Call 4.800 1.965 1.965 0.000   0 1.980
WORNT7 25/08/2016 Put 4.800 0.140 0.140 0.000   0 0.140
WORNQ7 25/08/2016 Call 4.900 1.885 1.885 0.000   0 1.895
WORNR7 25/08/2016 Put 4.900 0.120 0.190 0.000   0 0.160
WORP57 25/08/2016 Call 5.000 1.800 1.800 0.000   0 1.815
WORP67 25/08/2016 Put 5.000 0.140 0.210 0.000   0 0.180
WORQQ7 25/08/2016 Call 5.250 1.605 1.605 0.000   0 1.620
WORQR7 25/08/2016 Put 5.250 0.190 0.260 0.000   0 0.230
WORQO7 25/08/2016 Call 5.500 1.415 1.415 0.000   0 1.435
WORQP7 25/08/2016 Put 5.500 0.240 0.330 0.000   40 0.290
WORQK7 25/08/2016 Call 5.750 1.170 1.310 0.000   0 1.260
WORQL7 25/08/2016 Put 5.750 0.310 0.400 0.000   0 0.365
WORQG7 25/08/2016 Call 6.000 1.005 1.145 0.000   215 1.095
WORQH7 25/08/2016 Put 6.000 0.405 0.495 0.000   0 0.450
WORQS7 25/08/2016 Call 6.250 0.855 0.995 0.000   0 0.945
WORQT7 25/08/2016 Put 6.250 0.505 0.600 0.000   0 0.545
WORQM7 25/08/2016 Call 6.500 0.750 0.835 0.000   10 0.810
WORQN7 25/08/2016 Put 6.500 0.625 0.705 0.000   0 0.660
WORQI7 25/08/2016 Call 6.750 0.635 0.715 0.000   0 0.690
WORQJ7 25/08/2016 Put 6.750 0.755 0.840 0.000   0 0.790
WORQW7 25/08/2016 Call 7.000 0.515 0.610 0.000   80 0.580
WORQX7 25/08/2016 Put 7.000 0.935 0.935 0.000   0 0.930
WORS37 25/08/2016 Call 7.250 0.440 0.515 0.000   0 0.490
WORS47 25/08/2016 Put 7.250 1.095 1.095 0.000   0 1.090
WORS17 25/08/2016 Call 7.500 0.400 0.400 0.000   0 0.410
WORS27 25/08/2016 Put 7.500 1.265 1.265 0.000   0 1.260
WORRY7 25/08/2016 Call 7.750 0.330 0.330 0.000   3,600 0.340
WORRZ7 25/08/2016 Put 7.750 1.445 1.445 0.000   0 1.440
WORSJ7 25/08/2016 Call 8.000 0.275 0.275 0.000   0 0.285
WORSK7 25/08/2016 Put 8.000 1.640 1.640 0.000   0 1.630
WORSL7 25/08/2016 Call 8.250 0.225 0.225 0.000   0 0.235
WORSM7 25/08/2016 Put 8.250 1.845 1.845 0.000   0 1.835
WORWU7 25/08/2016 Call 8.500 0.190 0.190 0.000   0 0.200
WORWV7 25/08/2016 Put 8.500 2.060 2.060 0.000   0 2.050
WORWS7 25/08/2016 Call 8.750 0.170 0.170 0.000   0 0.170
WORWT7 25/08/2016 Put 8.750 2.280 2.280 0.000   0 2.275
WORKJ9 29/09/2016 Call 0.010 6.635 6.635 0.000   0 6.655
WORLK7 29/09/2016 Call 2.400 4.220 4.220 0.000   0 4.245
WORLL7 29/09/2016 Put 2.400 0.003 0.003 0.000   0 0.003
WORKT7 29/09/2016 Call 2.500 4.120 4.120 0.000   0 4.150
WORKU7 29/09/2016 Put 2.500 0.004 0.004 0.000   0 0.004
WORK67 29/09/2016 Call 2.600 4.025 4.025 0.000   0 4.050
WORK77 29/09/2016 Put 2.600 0.006 0.006 0.000   0 0.005
WORIM7 29/09/2016 Call 2.700 3.930 3.930 0.000   0 3.950
WORIN7 29/09/2016 Put 2.700 0.007 0.007 0.000   0 0.007
WORIO7 29/09/2016 Call 2.800 3.835 3.835 0.000   0 3.850
WORIP7 29/09/2016 Put 2.800 0.010 0.010 0.000   0 0.009
WORGQ7 29/09/2016 Call 2.900 3.740 3.740 0.000   0 3.750
WORGR7 29/09/2016 Put 2.900 0.015 0.015 0.000   0 0.010
WORFJ7 29/09/2016 Call 3.000 3.640 3.640 0.000   0 3.650
WORFK7 29/09/2016 Put 3.000 0.015 0.015 0.000   0 0.015
WORFH7 29/09/2016 Call 3.100 3.545 3.545 0.000   0 3.555
WORFI7 29/09/2016 Put 3.100 0.020 0.020 0.000   0 0.020
WORFL7 29/09/2016 Call 3.200 3.455 3.455 0.000   0 3.455
WORFM7 29/09/2016 Put 3.200 0.025 0.025 0.000   0 0.025
WORD37 29/09/2016 Call 3.300 3.360 3.360 0.000   0 3.360
WORD47 29/09/2016 Put 3.300 0.030 0.030 0.000   0 0.030
WORYX9 29/09/2016 Call 3.400 3.265 3.265 0.000   0 3.265
WORYZ9 29/09/2016 Put 3.400 0.035 0.035 0.000   0 0.035
WORYV9 29/09/2016 Call 3.500 3.175 3.175 0.000   0 3.175
WORYW9 29/09/2016 Put 3.500 0.040 0.040 0.000   0 0.040
WORXC9 29/09/2016 Call 3.600 3.080 3.080 0.000   0 3.085
WORXD9 29/09/2016 Put 3.600 0.050 0.050 0.000   0 0.050
WORXH9 29/09/2016 Call 3.700 2.990 2.990 0.000   0 2.995
WORXI9 29/09/2016 Put 3.700 0.060 0.060 0.000   0 0.060
WORXF9 29/09/2016 Call 3.800 2.895 2.895 0.000   0 2.905
WORXG9 29/09/2016 Put 3.800 0.065 0.065 0.000   0 0.065
WORVW9 29/09/2016 Call 3.900 2.805 2.805 0.000   0 2.815
WORVX9 29/09/2016 Put 3.900 0.075 0.075 0.000   0 0.080
WORUR9 29/09/2016 Call 4.000 2.715 2.715 0.000   0 2.730
WORUS9 29/09/2016 Put 4.000 0.085 0.085 0.000   0 0.090
WORUV9 29/09/2016 Call 4.100 2.625 2.625 0.000   0 2.640
WORUW9 29/09/2016 Put 4.100 0.095 0.095 0.000   0 0.100
WORUT9 29/09/2016 Call 4.200 2.535 2.535 0.000   0 2.550
WORUU9 29/09/2016 Put 4.200 0.110 0.110 0.000   0 0.110
WORSX9 29/09/2016 Call 4.300 2.450 2.450 0.000   0 2.465
WORSY9 29/09/2016 Put 4.300 0.120 0.120 0.000   0 0.125
WORSD9 29/09/2016 Call 4.400 2.365 2.365 0.000   50 2.380
WORSE9 29/09/2016 Put 4.400 0.135 0.135 0.000   0 0.140
WORPK9 29/09/2016 Call 4.500 2.275 2.275 0.000   0 2.295
WORPL9 29/09/2016 Put 4.500 0.150 0.150 0.000   0 0.155
WORJI9 29/09/2016 Call 4.600 2.190 2.190 0.000   0 2.210
WORJJ9 29/09/2016 Put 4.600 0.165 0.165 0.000   0 0.170
WORLD9 29/09/2016 Call 4.700 2.110 2.110 0.000   33 2.125
WORLE9 29/09/2016 Put 4.700 0.185 0.185 0.000   0 0.185
WORG39 29/09/2016 Call 4.800 2.030 2.030 0.000   200 2.045
WORG49 29/09/2016 Put 4.800 0.205 0.205 0.000   0 0.205
WORJS9 29/09/2016 Call 4.900 1.950 1.950 0.000   100 1.965
WORJT9 29/09/2016 Put 4.900 0.225 0.225 0.000   0 0.225
WORD79 29/09/2016 Call 5.000 1.870 1.870 0.000   161 1.885
WORD89 29/09/2016 Put 5.000 0.245 0.245 0.000   0 0.245
WORJQ9 29/09/2016 Call 5.250 1.685 1.685 0.000   85 1.700
WORJR9 29/09/2016 Put 5.250 0.305 0.305 0.000   0 0.310
WORCK9 29/09/2016 Call 5.500 1.510 1.510 0.000   0 1.525
WORCL9 29/09/2016 Put 5.500 0.380 0.380 0.000   0 0.380
WORJU9 29/09/2016 Call 5.750 1.345 1.345 0.000   0 1.355
WORJV9 29/09/2016 Put 5.750 0.460 0.460 0.000   0 0.460
WORZM8 29/09/2016 Call 6.000 1.195 1.195 0.000   60 1.200
WORZN8 29/09/2016 Put 6.000 0.520 0.585 0.000   40 0.555
WORJM9 29/09/2016 Call 6.250 1.050 1.050 0.000   0 1.055
WORJN9 29/09/2016 Put 6.250 0.625 0.695 0.000   0 0.660
WORXW8 29/09/2016 Call 6.500 0.865 0.940 0.000   0 0.930
WORY18 29/09/2016 Put 6.500 0.745 0.820 0.000   185 0.780
WORJW9 29/09/2016 Call 6.750 0.750 0.820 0.000   0 0.810
WORJX9 29/09/2016 Put 6.750 0.875 0.960 0.000   50 0.910
WORBH7 29/09/2016 Call 6.760 0.795 0.795 0.000   0 0.805
WORBI7 29/09/2016 Put 6.760 0.915 0.915 0.000   25 0.910
WORVY8 29/09/2016 Call 7.000 0.655 0.720 0.000   0 0.700
WORVZ8 29/09/2016 Put 7.000 1.055 1.055 0.000   0 1.050
WORJO9 29/09/2016 Call 7.250 0.560 0.625 0.000   0 0.610
WORJP9 29/09/2016 Put 7.250 1.210 1.210 0.000   0 1.205
WORM48 29/09/2016 Call 7.500 0.515 0.515 0.000   200 0.525
WORM58 29/09/2016 Put 7.500 1.370 1.370 0.000   70 1.365
WORJY9 29/09/2016 Call 7.750 0.445 0.445 0.000   200 0.455
WORJZ9 29/09/2016 Put 7.750 1.550 1.550 0.000   0 1.545
WORLL8 29/09/2016 Call 8.000 0.375 0.375 0.000   52 0.385
WORLM8 29/09/2016 Put 8.000 1.735 1.735 0.000   0 1.725
WORLF9 29/09/2016 Call 8.250 0.325 0.325 0.000   0 0.335
WORLG9 29/09/2016 Put 8.250 1.930 1.930 0.000   193 1.920
WORLW8 29/09/2016 Call 8.500 0.275 0.275 0.000   149 0.285
WORLX8 29/09/2016 Put 8.500 2.130 2.130 0.000   0 2.120
WORLN9 29/09/2016 Call 8.750 0.235 0.235 0.000   0 0.245
WORLO9 29/09/2016 Put 8.750 2.340 2.340 0.000   0 2.330
WORLN8 29/09/2016 Call 9.000 0.195 0.195 0.000   0 0.210
WORLO8 29/09/2016 Put 9.000 2.550 2.550 0.000   0 2.545
WORLR9 29/09/2016 Call 9.250 0.170 0.170 0.000   0 0.180
WORLS9 29/09/2016 Put 9.250 2.775 2.775 0.000   0 2.765
WORLT8 29/09/2016 Call 9.500 0.140 0.140 0.000   0 0.155
WORLU8 29/09/2016 Put 9.500 2.995 2.995 0.000   0 2.990
WORLJ8 29/09/2016 Call 10.000 0.105 0.105 0.000   0 0.110
WORLK8 29/09/2016 Put 10.000 3.460 3.460 0.000   0 3.450
WORLR8 29/09/2016 Call 10.500 0.075 0.075 0.000   0 0.080
WORLS8 29/09/2016 Put 10.500 3.935 3.935 0.000   0 3.920
WORLH8 29/09/2016 Call 11.000 0.055 0.055 0.000   0 0.055
WORLI8 29/09/2016 Put 11.000 4.415 4.415 0.000   0 4.400
WORLP8 29/09/2016 Call 11.500 0.040 0.040 0.000   0 0.040
WORLQ8 29/09/2016 Put 11.500 4.905 4.905 0.000   0 4.890
WORRK7 29/09/2016 Call 11.510 0.040 0.040 0.000   0 0.040
WORRL7 29/09/2016 Put 11.510 4.870 4.870 0.000   0 4.860
WORLF8 29/09/2016 Call 12.000 0.030 0.030 0.000   0 0.030
WORLG8 29/09/2016 Put 12.000 5.400 5.400 0.000   0 5.385
WORRN7 29/09/2016 Call 12.010 0.030 0.030 0.000   0 0.030
WORRM7 29/09/2016 Put 12.010 5.355 5.355 0.000   35 5.350
WORN98 29/09/2016 Call 12.500 0.020 0.020 0.000   0 0.020
WORNK8 29/09/2016 Put 12.500 5.900 5.900 0.000   0 5.885
WORN78 29/09/2016 Call 13.000 0.015 0.015 0.000   0 0.015
WORN88 29/09/2016 Put 13.000 6.400 6.400 0.000   0 6.385
WORRO7 29/09/2016 Call 13.010 0.015 0.015 0.000   0 0.015
WORRP7 29/09/2016 Put 13.010 6.335 6.335 0.000   100 6.335
WORPZ8 29/09/2016 Call 13.500 0.010 0.010 0.000   0 0.010
WORQ18 29/09/2016 Put 13.500 6.900 6.900 0.000   0 6.885
WORQA8 29/09/2016 Call 14.000 0.007 0.007 0.000   0 0.007
WORQB8 29/09/2016 Put 14.000 7.400 7.400 0.000   0 7.385
WORRR7 29/09/2016 Call 14.010 0.007 0.007 0.000   0 0.007
WORRQ7 29/09/2016 Put 14.010 7.325 7.325 0.000   27 7.330
WORYH7 27/10/2016 Call 4.500 2.315 2.315 0.000   0 2.340
WORYI7 27/10/2016 Put 4.500 0.180 0.180 0.000   0 0.180
WORY97 27/10/2016 Call 4.600 2.240 2.240 0.000   0 2.255
WORYA7 27/10/2016 Put 4.600 0.200 0.200 0.000   0 0.205
WORYB7 27/10/2016 Call 4.700 2.160 2.160 0.000   0 2.170
WORYC7 27/10/2016 Put 4.700 0.220 0.220 0.000   0 0.225
WORYD7 27/10/2016 Call 4.800 2.075 2.075 0.000   0 2.095
WORYE7 27/10/2016 Put 4.800 0.240 0.240 0.000   0 0.245
WORYF7 27/10/2016 Call 4.900 2.000 2.000 0.000   0 2.020
WORYG7 27/10/2016 Put 4.900 0.265 0.265 0.000   0 0.270
WORY77 27/10/2016 Call 5.000 1.925 1.925 0.000   0 1.945
WORY87 27/10/2016 Put 5.000 0.290 0.290 0.000   0 0.295
WORXO7 27/10/2016 Call 5.250 1.745 1.745 0.000   0 1.760
WORXP7 27/10/2016 Put 5.250 0.355 0.355 0.000   0 0.355
WORXB7 27/10/2016 Call 5.500 1.575 1.575 0.000   0 1.590
WORXC7 27/10/2016 Put 5.500 0.435 0.435 0.000   0 0.435
WORXK7 27/10/2016 Call 5.750 1.415 1.415 0.000   0 1.425
WORXL7 27/10/2016 Put 5.750 0.520 0.520 0.000   0 0.515
WORXS7 27/10/2016 Call 6.000 1.265 1.265 0.000   15 1.275
WORXT7 27/10/2016 Put 6.000 0.615 0.615 0.000   0 0.615
WORXZ7 27/10/2016 Call 6.250 1.125 1.125 0.000   0 1.135
WORY17 27/10/2016 Put 6.250 0.725 0.725 0.000   100 0.720
WORX97 27/10/2016 Call 6.500 0.995 0.995 0.000   0 1.005
WORXA7 27/10/2016 Put 6.500 0.845 0.845 0.000   0 0.840
WORXI7 27/10/2016 Call 6.750 0.880 0.880 0.000   0 0.890
WORXJ7 27/10/2016 Put 6.750 0.975 0.975 0.000   0 0.975
WORXQ7 27/10/2016 Call 7.000 0.770 0.770 0.000   0 0.780
WORXR7 27/10/2016 Put 7.000 1.120 1.120 0.000   0 1.115
WORXW7 27/10/2016 Call 7.250 0.675 0.675 0.000   0 0.690
WORXY7 27/10/2016 Put 7.250 1.275 1.275 0.000   0 1.265
WORX77 27/10/2016 Call 7.500 0.590 0.590 0.000   0 0.600
WORX87 27/10/2016 Put 7.500 1.435 1.435 0.000   0 1.430
WORXD7 27/10/2016 Call 7.750 0.515 0.515 0.000   0 0.525
WORXF7 27/10/2016 Put 7.750 1.610 1.610 0.000   0 1.605
WORXM7 27/10/2016 Call 8.000 0.445 0.445 0.000   0 0.460
WORXN7 27/10/2016 Put 8.000 1.795 1.795 0.000   0 1.785
WORXU7 27/10/2016 Call 8.250 0.390 0.390 0.000   0 0.400
WORXV7 27/10/2016 Put 8.250 1.995 1.995 0.000   0 1.980
WORX57 27/10/2016 Call 8.500 0.345 0.345 0.000   0 0.350
WORX67 27/10/2016 Put 8.500 2.200 2.200 0.000   0 2.185
WORXG7 27/10/2016 Call 8.750 0.315 0.315 0.000   0 0.310
WORXH7 27/10/2016 Put 8.750 2.410 2.410 0.000   0 2.410
WORZ97 24/11/2016 Call 4.800 2.115 2.115 0.000   0 2.150
WORZA7 24/11/2016 Put 4.800 0.275 0.275 0.000   0 0.280
WORZ57 24/11/2016 Call 4.900 2.050 2.050 0.000   0 2.075
WORZ67 24/11/2016 Put 4.900 0.305 0.305 0.000   0 0.305
WORZD7 24/11/2016 Call 5.000 1.975 1.975 0.000   0 2.000
WORZE7 24/11/2016 Put 5.000 0.330 0.330 0.000   0 0.330
WORZJ7 24/11/2016 Call 5.250 1.800 1.800 0.000   0 1.820
WORZK7 24/11/2016 Put 5.250 0.400 0.400 0.000   0 0.400
WORZ77 24/11/2016 Call 5.500 1.635 1.635 0.000   0 1.655
WORZ87 24/11/2016 Put 5.500 0.485 0.485 0.000   0 0.485
WORYV7 24/11/2016 Call 5.750 1.480 1.480 0.000   0 1.495
WORYW7 24/11/2016 Put 5.750 0.575 0.575 0.000   0 0.575
WORZB7 24/11/2016 Call 6.000 1.330 1.330 0.000   0 1.345
WORZC7 24/11/2016 Put 6.000 0.675 0.675 0.000   0 0.675
WORZL7 24/11/2016 Call 6.250 1.195 1.195 0.000   0 1.205
WORZM7 24/11/2016 Put 6.250 0.785 0.785 0.000   0 0.790
WORZ37 24/11/2016 Call 6.500 1.065 1.065 0.000   0 1.080
WORZ47 24/11/2016 Put 6.500 0.905 0.905 0.000   0 0.910
WORYT7 24/11/2016 Call 6.750 0.950 0.950 0.000   0 0.960
WORYU7 24/11/2016 Put 6.750 1.040 1.040 0.000   0 1.040
WORZF7 24/11/2016 Call 7.000 0.845 0.845 0.000   0 0.855
WORZG7 24/11/2016 Put 7.000 1.180 1.180 0.000   0 1.185
WORZN7 24/11/2016 Call 7.250 0.750 0.750 0.000   0 0.760
WORZO7 24/11/2016 Put 7.250 1.335 1.335 0.000   0 1.335
WORZ17 24/11/2016 Call 7.500 0.665 0.665 0.000   0 0.670
WORZ27 24/11/2016 Put 7.500 1.495 1.495 0.000   0 1.495
WORYX7 24/11/2016 Call 7.750 0.590 0.590 0.000   0 0.595
WORYZ7 24/11/2016 Put 7.750 1.670 1.670 0.000   0 1.665
WORZH7 24/11/2016 Call 8.000 0.525 0.525 0.000   0 0.530
WORZI7 24/11/2016 Put 8.000 1.865 1.865 0.000   0 1.860
WORZQ7 24/11/2016 Call 8.250 0.475 0.475 0.000   0 0.475
WORZR7 24/11/2016 Put 8.250 2.080 2.080 0.000   0 2.075
WORB37 22/12/2016 Call 0.010 6.670 6.670 0.000   0 6.690
WORLM7 22/12/2016 Call 2.400 4.245 4.245 0.000   0 4.275
WORLN7 22/12/2016 Put 2.400 0.015 0.015 0.000   0 0.015
WORKV7 22/12/2016 Call 2.500 4.155 4.155 0.000   0 4.180
WORKW7 22/12/2016 Put 2.500 0.020 0.020 0.000   50 0.020
WORL57 22/12/2016 Call 2.510 4.145 4.145 0.000   0 4.170
WORL47 22/12/2016 Put 2.510 0.020 0.020 0.000   0 0.020
WORK87 22/12/2016 Call 2.600 4.060 4.060 0.000   0 4.080
WORK97 22/12/2016 Put 2.600 0.025 0.025 0.000   0 0.025
WORIQ7 22/12/2016 Call 2.700 3.970 3.970 0.000   0 3.985
WORIR7 22/12/2016 Put 2.700 0.030 0.030 0.000   0 0.030
WORIS7 22/12/2016 Call 2.800 3.875 3.875 0.000   0 3.885
WORIT7 22/12/2016 Put 2.800 0.035 0.035 0.000   0 0.035
WORGS7 22/12/2016 Call 2.900 3.780 3.780 0.000   0 3.785
WORGT7 22/12/2016 Put 2.900 0.040 0.040 0.000   0 0.045
WORFP7 22/12/2016 Call 3.000 3.690 3.690 0.000   0 3.690
WORFQ7 22/12/2016 Put 3.000 0.050 0.050 0.000   0 0.050
WORFN7 22/12/2016 Call 3.100 3.600 3.600 0.000   0 3.595
WORFO7 22/12/2016 Put 3.100 0.060 0.060 0.000   0 0.060
WORFR7 22/12/2016 Call 3.200 3.510 3.510 0.000   0 3.505
WORFS7 22/12/2016 Put 3.200 0.070 0.070 0.000   0 0.070
WORD57 22/12/2016 Call 3.300 3.415 3.415 0.000   0 3.415
WORD67 22/12/2016 Put 3.300 0.075 0.075 0.000   0 0.080
WORXJ9 22/12/2016 Call 3.400 3.330 3.330 0.000   0 3.330
WORXK9 22/12/2016 Put 3.400 0.090 0.090 0.000   40 0.090
WORCM7 22/12/2016 Call 3.500 3.240 3.240 0.000   0 3.240
WORCN7 22/12/2016 Put 3.500 0.100 0.100 0.000   0 0.100
WORXL9 22/12/2016 Call 3.600 3.155 3.155 0.000   0 3.160
WORXM9 22/12/2016 Put 3.600 0.110 0.110 0.000   0 0.110
WORZF9 22/12/2016 Call 3.700 3.065 3.065 0.000   0 3.075
WORZG9 22/12/2016 Put 3.700 0.120 0.120 0.000   0 0.125
WORUZ9 22/12/2016 Call 3.800 2.980 2.980 0.000   0 2.990
WORV19 22/12/2016 Put 3.800 0.135 0.135 0.000   0 0.135
WORZD9 22/12/2016 Call 3.900 2.895 2.895 0.000   0 2.910
WORZE9 22/12/2016 Put 3.900 0.150 0.150 0.000   0 0.150
WORUX9 22/12/2016 Call 4.000 2.810 2.810 0.000   0 2.825
WORUY9 22/12/2016 Put 4.000 0.165 0.165 0.000   0 0.165
WORZ39 22/12/2016 Call 4.100 2.725 2.725 0.000   0 2.745
WORZ49 22/12/2016 Put 4.100 0.180 0.180 0.000   0 0.180
WORSZ9 22/12/2016 Call 4.200 2.645 2.645 0.000   0 2.660
WORT19 22/12/2016 Put 4.200 0.195 0.195 0.000   0 0.195
WORZH9 22/12/2016 Call 4.300 2.565 2.565 0.000   0 2.580
WORZI9 22/12/2016 Put 4.300 0.215 0.215 0.000   0 0.215
WORNR9 22/12/2016 Call 4.400 2.485 2.485 0.000   200 2.500
WORNS9 22/12/2016 Put 4.400 0.235 0.235 0.000   50 0.235
WORZB9 22/12/2016 Call 4.500 2.405 2.405 0.000   0 2.420
WORZC9 22/12/2016 Put 4.500 0.255 0.255 0.000   15 0.255
WORJK9 22/12/2016 Call 4.600 2.325 2.325 0.000   0 2.345
WORJL9 22/12/2016 Put 4.600 0.275 0.275 0.000   0 0.275
WORZ59 22/12/2016 Call 4.700 2.250 2.250 0.000   0 2.265
WORZ69 22/12/2016 Put 4.700 0.300 0.300 0.000   0 0.300
WORG59 22/12/2016 Call 4.800 2.180 2.180 0.000   8 2.195
WORG69 22/12/2016 Put 4.800 0.325 0.325 0.000   0 0.325
WORZ79 22/12/2016 Call 4.900 2.105 2.105 0.000   0 2.120
WORZ89 22/12/2016 Put 4.900 0.350 0.350 0.000   0 0.350
WORBS7 22/12/2016 Call 4.910 2.095 2.095 0.000   0 2.110
WORBT7 22/12/2016 Put 4.910 0.350 0.350 0.000   0 0.350
WORD99 22/12/2016 Call 5.000 2.030 2.030 0.000   0 2.050
WORDK9 22/12/2016 Put 5.000 0.380 0.380 0.000   50 0.380
WORZ19 22/12/2016 Call 5.250 1.860 1.860 0.000   0 1.875
WORZ29 22/12/2016 Put 5.250 0.455 0.455 0.000   0 0.455
WORBV7 22/12/2016 Call 5.260 1.855 1.855 0.000   0 1.865
WORBU7 22/12/2016 Put 5.260 0.455 0.455 0.000   0 0.450
WORCM9 22/12/2016 Call 5.500 1.695 1.695 0.000   0 1.710
WORCN9 22/12/2016 Put 5.500 0.535 0.535 0.530 2 20 0.535
WORL67 22/12/2016 Call 5.510 1.690 1.690 0.000   0 1.705
WORL77 22/12/2016 Put 5.510 0.535 0.535 0.000   30 0.535
WORB67 22/12/2016 Call 5.750 1.545 1.545 0.000   0 1.560
WORB77 22/12/2016 Put 5.750 0.630 0.630 0.000   0 0.630
WORBW7 22/12/2016 Call 5.760 1.535 1.535 0.000   0 1.550
WORBX7 22/12/2016 Put 5.760 0.630 0.630 0.000   10 0.630
WORZO8 22/12/2016 Call 6.000 1.400 1.400 0.000   0 1.410
WORZP8 22/12/2016 Put 6.000 0.730 0.730 0.000   0 0.730
WORBL7 22/12/2016 Call 6.250 1.265 1.265 0.000   2 1.280
WORBM7 22/12/2016 Put 6.250 0.845 0.845 0.000   0 0.845
WORBZ7 22/12/2016 Call 6.260 1.260 1.260 0.000   0 1.270
WORBY7 22/12/2016 Put 6.260 0.845 0.845 0.000   0 0.845
WORY28 22/12/2016 Call 6.500 1.140 1.140 0.000   0 1.155
WORY38 22/12/2016 Put 6.500 0.970 0.970 0.000   30 0.965
WORBO7 22/12/2016 Call 6.750 1.025 1.025 0.000   0 1.035
WORBP7 22/12/2016 Put 6.750 1.105 1.105 0.000   0 1.100
WORW18 22/12/2016 Call 7.000 0.920 0.920 0.000   60 0.930
WORW28 22/12/2016 Put 7.000 1.245 1.245 0.000   0 1.245
WORC17 22/12/2016 Call 7.010 0.915 0.915 0.000   0 0.925
WORC27 22/12/2016 Put 7.010 1.240 1.240 0.000   70 1.240
WORS77 22/12/2016 Call 7.250 0.820 0.820 0.000   0 0.835
WORS87 22/12/2016 Put 7.250 1.395 1.395 0.000   0 1.395
WORVS8 22/12/2016 Call 7.500 0.735 0.735 0.000   159 0.750
WORVT8 22/12/2016 Put 7.500 1.560 1.560 0.000   0 1.555
WORS57 22/12/2016 Call 7.750 0.650 0.650 0.000   0 0.665
WORS67 22/12/2016 Put 7.750 1.725 1.725 0.000   0 1.720
WORVA8 22/12/2016 Call 8.000 0.585 0.585 0.000   0 0.595
WORVB8 22/12/2016 Put 8.000 1.910 1.910 0.000   0 1.905
WORSN7 22/12/2016 Call 8.250 0.520 0.520 0.000   0 0.530
WORSO7 22/12/2016 Put 8.250 2.090 2.090 0.000   0 2.090
WORVC8 22/12/2016 Call 8.500 0.465 0.465 0.000   0 0.475
WORVD8 22/12/2016 Put 8.500 2.285 2.285 0.000   20 2.280
WORWW7 22/12/2016 Call 8.750 0.410 0.410 0.000   0 0.425
WORWX7 22/12/2016 Put 8.750 2.485 2.485 0.000   0 2.485
WORUU8 22/12/2016 Call 9.000 0.365 0.365 0.000   0 0.375
WORUV8 22/12/2016 Put 9.000 2.685 2.685 0.000   0 2.685
WORV38 22/12/2016 Call 9.500 0.290 0.290 0.000   0 0.300
WORV48 22/12/2016 Put 9.500 3.110 3.110 0.000   0 3.115
WORUS8 22/12/2016 Call 10.000 0.230 0.230 0.000   0 0.240
WORUT8 22/12/2016 Put 10.000 3.550 3.550 0.000   0 3.550
WORV18 22/12/2016 Call 10.500 0.180 0.180 0.000   21 0.185
WORV28 22/12/2016 Put 10.500 4.000 4.000 0.000   0 4.000
WORUQ8 22/12/2016 Call 11.000 0.145 0.145 0.000   0 0.150
WORUR8 22/12/2016 Put 11.000 4.470 4.470 0.000   0 4.465
WORRG7 22/12/2016 Call 11.010 0.145 0.145 0.000   0 0.150
WORRH7 22/12/2016 Put 11.010 4.420 4.420 0.000   40 4.415
WORUY8 22/12/2016 Call 11.500 0.115 0.115 0.000   59 0.115
WORUZ8 22/12/2016 Put 11.500 4.945 4.945 0.000   0 4.935
WORUO8 22/12/2016 Call 12.000 0.090 0.090 0.000   80 0.095
WORUP8 22/12/2016 Put 12.000 5.425 5.425 0.000   0 5.415
WORRJ7 22/12/2016 Call 12.010 0.090 0.090 0.000   0 0.095
WORRI7 22/12/2016 Put 12.010 5.355 5.355 0.000   0 5.350
WORUW8 22/12/2016 Call 12.500 0.075 0.075 0.000   0 0.075
WORUX8 22/12/2016 Put 12.500 5.915 5.915 0.000   0 5.905
WORCT9 22/12/2016 Call 13.000 0.060 0.060 0.000   55 0.060
WORCU9 22/12/2016 Put 13.000 6.405 6.405 0.000   12 6.395
WORZD8 22/12/2016 Call 15.000 0.025 0.025 0.000   35 0.025
WORZE8 22/12/2016 Put 15.000 8.400 8.400 0.000   0 8.385
WORZ38 22/12/2016 Call 16.000 0.015 0.015 0.000   20 0.015
WORZ48 22/12/2016 Put 16.000 9.400 9.400 0.000   0 9.385
WORBF7 22/12/2016 Call 16.010 0.015 0.015 0.000   0 0.015
WORBG7 22/12/2016 Put 16.010 9.235 9.235 0.000   151 9.260
WORV87 30/03/2017 Call 0.010 6.545 6.545 0.000   0 6.565
WORKX7 30/03/2017 Call 2.400 4.285 4.285 0.000   0 4.305
WORKY7 30/03/2017 Put 2.400 0.040 0.040 0.000   30 0.040
WORIU7 30/03/2017 Call 2.600 4.100 4.100 0.000   0 4.120
WORIV7 30/03/2017 Put 2.600 0.055 0.055 0.000   0 0.055
WORFT7 30/03/2017 Call 2.800 3.920 3.920 0.000   0 3.935
WORFU7 30/03/2017 Put 2.800 0.070 0.070 0.000   0 0.075
WORFX7 30/03/2017 Call 3.000 3.740 3.740 0.000   0 3.750
WORFY7 30/03/2017 Put 3.000 0.090 0.090 0.000   0 0.095
WORD77 30/03/2017 Call 3.200 3.565 3.565 0.000   0 3.570
WORD87 30/03/2017 Put 3.200 0.115 0.115 0.000   0 0.115
WORXP9 30/03/2017 Call 3.400 3.395 3.395 0.000   0 3.400
WORXQ9 30/03/2017 Put 3.400 0.135 0.135 0.000   0 0.140
WORXN9 30/03/2017 Call 3.600 3.230 3.230 0.000   0 3.230
WORXO9 30/03/2017 Put 3.600 0.165 0.165 0.000   0 0.170
WORV49 30/03/2017 Call 3.800 3.065 3.065 0.000   0 3.070
WORV59 30/03/2017 Put 3.800 0.195 0.195 0.000   0 0.195
WORV29 30/03/2017 Call 4.000 2.905 2.905 0.000   0 2.915
WORV39 30/03/2017 Put 4.000 0.230 0.230 0.000   0 0.235
WORT29 30/03/2017 Call 4.200 2.750 2.750 0.000   0 2.760
WORT39 30/03/2017 Put 4.200 0.270 0.270 0.000   0 0.275
WORVR7 30/03/2017 Call 4.300 2.670 2.670 0.000   0 2.685
WORVS7 30/03/2017 Put 4.300 0.290 0.290 0.000   0 0.295
WORNT9 30/03/2017 Call 4.400 2.595 2.595 0.000   0 2.610
WORNU9 30/03/2017 Put 4.400 0.315 0.315 0.000   0 0.320
WORUJ7 30/03/2017 Call 4.500 2.520 2.520 0.000   0 2.535
WORUK7 30/03/2017 Put 4.500 0.340 0.340 0.000   0 0.345
WORK79 30/03/2017 Call 4.600 2.445 2.445 0.000   0 2.465
WORK89 30/03/2017 Put 4.600 0.365 0.365 0.000   0 0.370
WORUL7 30/03/2017 Call 4.700 2.375 2.375 0.000   0 2.390
WORUM7 30/03/2017 Put 4.700 0.395 0.395 0.000   0 0.395
WORK99 30/03/2017 Call 4.800 2.305 2.305 0.000   0 2.325
WORKA9 30/03/2017 Put 4.800 0.420 0.420 0.000   0 0.420
WORUN7 30/03/2017 Call 4.900 2.240 2.240 0.000   0 2.255
WORUO7 30/03/2017 Put 4.900 0.450 0.450 0.000   0 0.450
WORKB9 30/03/2017 Call 5.000 2.170 2.170 0.000   0 2.185
WORKC9 30/03/2017 Put 5.000 0.480 0.480 0.000   0 0.480
WORU97 30/03/2017 Call 5.250 2.005 2.005 0.000   0 2.020
WORUA7 30/03/2017 Put 5.250 0.565 0.565 0.000   0 0.560
WORKH9 30/03/2017 Call 5.500 1.855 1.855 0.000   0 1.865
WORKI9 30/03/2017 Put 5.500 0.655 0.655 0.000   0 0.655
WORUH7 30/03/2017 Call 5.750 1.705 1.705 0.000   0 1.715
WORUI7 30/03/2017 Put 5.750 0.755 0.755 0.000   0 0.750
WORKF9 30/03/2017 Call 6.000 1.565 1.565 0.000   0 1.580
WORKG9 30/03/2017 Put 6.000 0.860 0.860 0.000   15 0.855
WORUB7 30/03/2017 Call 6.250 1.435 1.435 0.000   0 1.450
WORUC7 30/03/2017 Put 6.250 0.980 0.980 0.000   0 0.975
WORK19 30/03/2017 Call 6.500 1.310 1.310 0.000   0 1.325
WORK29 30/03/2017 Put 6.500 1.105 1.105 0.000   0 1.095
WORUF7 30/03/2017 Call 6.750 1.200 1.200 0.000   0 1.215
WORUG7 30/03/2017 Put 6.750 1.240 1.240 0.000   0 1.235
WORKD9 30/03/2017 Call 7.000 1.095 1.095 0.000   0 1.105
WORKE9 30/03/2017 Put 7.000 1.380 1.380 0.000   0 1.375
WORUD7 30/03/2017 Call 7.250 0.995 0.995 0.000   0 1.010
WORUE7 30/03/2017 Put 7.250 1.535 1.535 0.000   0 1.530
WORK39 30/03/2017 Call 7.500 0.910 0.910 0.000   0 0.920
WORK49 30/03/2017 Put 7.500 1.695 1.695 0.000   0 1.690
WORVV7 30/03/2017 Call 7.750 0.825 0.825 0.000   0 0.835
WORVW7 30/03/2017 Put 7.750 1.860 1.860 1.890 50 50 1.855
WORK59 30/03/2017 Call 8.000 0.750 0.750 0.000   0 0.765
WORK69 30/03/2017 Put 8.000 2.040 2.040 0.000   15 2.035
WORVZ7 30/03/2017 Call 8.250 0.685 0.685 0.000   0 0.695
WORW17 30/03/2017 Put 8.250 2.215 2.215 0.000   0 2.215
WORLH9 30/03/2017 Call 8.500 0.620 0.620 0.000   0 0.630
WORLI9 30/03/2017 Put 8.500 2.405 2.405 0.000   0 2.410
WORWY7 30/03/2017 Call 8.750 0.565 0.565 0.000   0 0.575
WORWZ7 30/03/2017 Put 8.750 2.600 2.600 0.000   0 2.610
WORLL9 30/03/2017 Call 9.000 0.515 0.515 0.000   0 0.525
WORLM9 30/03/2017 Put 9.000 2.800 2.800 0.000   0 2.815
WORLP9 30/03/2017 Call 9.500 0.425 0.425 0.000   0 0.435
WORLQ9 30/03/2017 Put 9.500 3.220 3.220 0.000   0 3.240
WORWI7 30/03/2017 Call 14.000 0.085 0.085 0.000   0 0.085
WORWJ7 30/03/2017 Put 14.000 7.410 7.410 0.000   0 7.390
WORWH7 30/03/2017 Call 14.010 0.080 0.080 0.000   0 0.085
WORWG7 30/03/2017 Put 14.010 7.385 7.385 0.000   0 7.370
WORKZ7 29/06/2017 Call 2.400 4.310 4.310 0.000   0 4.335
WORL17 29/06/2017 Put 2.400 0.065 0.065 0.000   0 0.060
WORIW7 29/06/2017 Call 2.600 4.140 4.140 0.000   0 4.160
WORIX7 29/06/2017 Put 2.600 0.080 0.080 0.000   0 0.080
WORG27 29/06/2017 Call 2.800 3.965 3.965 0.000   0 3.990
WORG37 29/06/2017 Put 2.800 0.105 0.105 0.000   0 0.105
WORFZ7 29/06/2017 Call 3.000 3.795 3.795 0.000   0 3.815
WORG17 29/06/2017 Put 3.000 0.125 0.125 0.000   0 0.125
WORD97 29/06/2017 Call 3.200 3.625 3.625 0.000   0 3.645
WORDK7 29/06/2017 Put 3.200 0.150 0.150 0.000   0 0.155
WORCO7 29/06/2017 Call 3.400 3.465 3.465 0.000   0 3.480
WORCP7 29/06/2017 Put 3.400 0.180 0.180 0.000   0 0.185
WORZP9 29/06/2017 Call 3.600 3.305 3.305 0.000   0 3.320
WORZQ9 29/06/2017 Put 3.600 0.215 0.215 0.000   5 0.215
WORZJ9 29/06/2017 Call 3.800 3.145 3.145 0.000   0 3.160
WORZK9 29/06/2017 Put 3.800 0.255 0.255 0.000   0 0.255
WORZR9 29/06/2017 Call 4.000 2.995 2.995 0.000   0 3.010
WORZS9 29/06/2017 Put 4.000 0.295 0.295 0.000   0 0.295
WORZN9 29/06/2017 Call 4.200 2.845 2.845 0.000   0 2.860
WORZO9 29/06/2017 Put 4.200 0.340 0.340 0.000   0 0.345
WORZT9 29/06/2017 Call 4.400 2.695 2.695 0.000   0 2.710
WORZU9 29/06/2017 Put 4.400 0.395 0.395 0.000   0 0.395
WORZV9 29/06/2017 Call 4.600 2.560 2.560 0.000   0 2.575
WORZW9 29/06/2017 Put 4.600 0.445 0.445 0.000   60 0.450
WORZL9 29/06/2017 Call 4.800 2.425 2.425 0.000   10 2.440
WORZM9 29/06/2017 Put 4.800 0.510 0.510 0.000   0 0.510
WORZX9 29/06/2017 Call 5.000 2.290 2.290 0.000   23 2.305
WORZY9 29/06/2017 Put 5.000 0.575 0.575 0.000   0 0.575
WORB17 29/06/2017 Call 5.500 1.990 1.990 0.000   8 2.005
WORB27 29/06/2017 Put 5.500 0.760 0.760 0.000   0 0.760
WORB87 29/06/2017 Call 6.000 1.715 1.715 0.000   7 1.730
WORB97 29/06/2017 Put 6.000 0.975 0.975 0.000   0 0.975
WORBJ7 29/06/2017 Call 6.500 1.465 1.465 0.000   6 1.475
WORBK7 29/06/2017 Put 6.500 1.220 1.220 0.000   0 1.215
WORBQ7 29/06/2017 Call 7.000 1.255 1.255 0.000   0 1.265
WORBR7 29/06/2017 Put 7.000 1.500 1.500 0.000   0 1.500
WORQY7 29/06/2017 Call 7.500 1.070 1.070 0.000   0 1.075
WORQZ7 29/06/2017 Put 7.500 1.810 1.810 0.000   0 1.810
WORS97 29/06/2017 Call 8.000 0.900 0.900 0.000   0 0.910
WORSA7 29/06/2017 Put 8.000 2.150 2.150 0.000   0 2.145
WORSP7 29/06/2017 Call 8.500 0.770 0.770 0.000   0 0.780
WORSQ7 29/06/2017 Put 8.500 2.510 2.510 0.000   0 2.510
WORX17 29/06/2017 Call 9.000 0.655 0.655 0.000   0 0.670
WORX27 29/06/2017 Put 9.000 2.910 2.910 0.000   0 2.905
WORVL7 28/09/2017 Call 4.200 2.895 2.895 0.000   0 2.910
WORVM7 28/09/2017 Put 4.200 0.415 0.415 0.000   0 0.415
WORUP7 28/09/2017 Call 4.400 2.765 2.765 0.000   0 2.785
WORUQ7 28/09/2017 Put 4.400 0.465 0.465 0.000   0 0.465
WORUR7 28/09/2017 Call 4.600 2.635 2.635 0.000   0 2.655
WORUS7 28/09/2017 Put 4.600 0.530 0.530 0.000   0 0.530
WORUT7 28/09/2017 Call 4.800 2.510 2.510 0.000   0 2.525
WORUU7 28/09/2017 Put 4.800 0.595 0.595 0.000   0 0.595
WORUX7 28/09/2017 Call 5.000 2.385 2.385 0.000   22 2.400
WORUY7 28/09/2017 Put 5.000 0.660 0.660 0.000   0 0.660
WORV67 28/09/2017 Call 5.500 2.090 2.090 0.000   14 2.105
WORV77 28/09/2017 Put 5.500 0.860 0.860 0.000   0 0.855
WORUV7 28/09/2017 Call 6.000 1.830 1.830 0.000   19 1.840
WORUW7 28/09/2017 Put 6.000 1.085 1.085 0.000   0 1.080
WORV47 28/09/2017 Call 6.500 1.590 1.590 0.000   0 1.600
WORV57 28/09/2017 Put 6.500 1.335 1.335 0.000   0 1.330
WORUZ7 28/09/2017 Call 7.000 1.380 1.380 0.000   7 1.390
WORV17 28/09/2017 Put 7.000 1.610 1.610 0.000   0 1.605
WORV27 28/09/2017 Call 7.500 1.195 1.195 0.000   0 1.205
WORV37 28/09/2017 Put 7.500 1.920 1.920 0.000   0 1.915
WORVX7 28/09/2017 Call 8.000 1.030 1.030 0.000   0 1.040
WORVY7 28/09/2017 Put 8.000 2.255 2.255 0.000   0 2.260
WORW27 28/09/2017 Call 8.500 0.895 0.895 0.000   0 0.905
WORW37 28/09/2017 Put 8.500 2.615 2.615 0.000   0 2.625
WORX37 28/09/2017 Call 9.000 0.775 0.775 0.000   0 0.790
WORX47 28/09/2017 Put 9.000 3.005 3.005 0.000   0 3.015

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.