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 9.620 Down -0.170 9.570 9.790 9.800 9.830 9.560 1,006,818 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORU18 24/01/2017 Call 0.010 9.610 9.610 0.000   0 9.610
WORJF8 24/01/2017 Call 5.250 4.370 4.370 0.000   0 4.370
WORJG8 24/01/2017 Put 5.250 0.000 0.000 0.000   0 0.000
WORJD8 24/01/2017 Call 5.500 4.120 4.120 0.000   70 4.120
WORJE8 24/01/2017 Put 5.500 0.000 0.000 0.000   0 0.000
WORIX8 24/01/2017 Call 5.750 3.870 3.870 0.000   0 3.870
WORIY8 24/01/2017 Put 5.750 0.000 0.000 0.000   0 0.000
WORJ88 24/01/2017 Call 6.000 3.620 3.620 0.000   0 3.620
WORJ98 24/01/2017 Put 6.000 0.000 0.000 0.000   0 0.000
WORIR8 24/01/2017 Call 6.250 3.370 3.370 0.000   0 3.370
WORIS8 24/01/2017 Put 6.250 0.000 0.000 0.000   0 0.000
WORIL8 24/01/2017 Call 6.500 3.120 3.120 0.000   0 3.120
WORIM8 24/01/2017 Put 6.500 0.000 0.000 0.000   0 0.000
WORIV8 24/01/2017 Call 6.750 2.870 2.870 0.000   0 2.870
WORIW8 24/01/2017 Put 6.750 0.000 0.000 0.000   90 0.000
WORJA8 24/01/2017 Call 7.000 2.620 2.620 0.000   0 2.620
WORJB8 24/01/2017 Put 7.000 0.000 0.000 0.000   10 0.000
WORIT8 24/01/2017 Call 7.250 2.370 2.370 0.000   0 2.370
WORIU8 24/01/2017 Put 7.250 0.000 0.000 0.000   0 0.000
WORW48 24/01/2017 Call 7.260 2.360 2.360 0.000   0 2.360
WORW58 24/01/2017 Put 7.260 0.000 0.000 0.000   0 0.000
WORIH8 24/01/2017 Call 7.500 2.120 2.120 0.000   0 2.120
WORII8 24/01/2017 Put 7.500 0.000 0.000 0.000   0 0.000
WORW68 24/01/2017 Call 7.510 2.110 2.110 0.000   0 2.110
WORW78 24/01/2017 Put 7.510 0.000 0.000 0.000   0 0.000
WORIZ8 24/01/2017 Call 7.750 1.870 1.870 0.000   0 1.870
WORJ18 24/01/2017 Put 7.750 0.000 0.000 0.000   29 0.000
WORJ68 24/01/2017 Call 8.000 1.620 1.620 0.000   0 1.620
WORJ78 24/01/2017 Put 8.000 0.000 0.000 0.000   82 0.000
WORIN8 24/01/2017 Call 8.250 1.370 1.370 0.000   40 1.370
WORIO8 24/01/2017 Put 8.250 0.000 0.000 0.000   200 0.000
WORIJ8 24/01/2017 Call 8.500 1.125 1.125 0.000   180 1.125
WORIK8 24/01/2017 Put 8.500 0.000 0.000 0.000   130 0.000
WORWA8 24/01/2017 Call 8.510 1.115 1.115 0.000   0 1.115
WORWB8 24/01/2017 Put 8.510 0.000 0.000 0.000   0 0.000
WORJ28 24/01/2017 Call 8.750 0.880 0.880 0.000   9 0.880
WORJ38 24/01/2017 Put 8.750 0.000 0.000 0.000   347 0.000
WORWC8 24/01/2017 Call 8.760 0.870 0.870 0.000   330 0.870
WORWD8 24/01/2017 Put 8.760 0.000 0.000 0.000   300 0.000
WORJ48 24/01/2017 Call 9.000 0.640 0.640 0.675 55 50 0.640
WORJ58 24/01/2017 Put 9.000 0.002 0.002 0.000   308 0.002
WORIP8 24/01/2017 Call 9.250 0.415 0.415 0.000   118 0.415
WORIQ8 24/01/2017 Put 9.250 0.015 0.015 0.000   1,271 0.015
WORJP8 24/01/2017 Call 9.500 0.225 0.225 0.000   80 0.225
WORJQ8 24/01/2017 Put 9.500 0.070 0.070 0.000   97 0.070
WORJR8 24/01/2017 Call 9.750 0.095 0.095 0.000   1,133 0.095
WORJS8 24/01/2017 Put 9.750 0.200 0.200 0.000   632 0.200
WORKQ8 24/01/2017 Call 10.000 0.030 0.030 0.000   1,424 0.030
WORKR8 24/01/2017 Put 10.000 0.400 0.400 0.000   40 0.400
WORKS8 24/01/2017 Call 10.250 0.007 0.007 0.000   259 0.007
WORKT8 24/01/2017 Put 10.250 0.635 0.635 0.000   0 0.635
WORKU8 24/01/2017 Call 10.500 0.001 0.001 0.000   235 0.001
WORKV8 24/01/2017 Put 10.500 0.885 0.885 0.000   102 0.885
WORMD8 24/01/2017 Call 10.750 0.000 0.000 0.000   2,050 0.000
WORME8 24/01/2017 Put 10.750 1.135 1.135 0.000   0 1.135
WORMF8 24/01/2017 Call 11.000 0.000 0.000 0.000   152 0.000
WORMG8 24/01/2017 Put 11.000 1.385 1.385 0.000 240 360 1.385
WORSP8 24/01/2017 Call 11.250 0.000 0.000 0.000   152 0.000
WORSQ8 24/01/2017 Put 11.250 1.635 1.635 0.000   0 1.635
WORY58 24/01/2017 Call 11.500 0.000 0.000 0.000   0 0.000
WORY68 24/01/2017 Put 11.500 1.885 1.885 0.000   0 1.885
WORB49 24/01/2017 Call 11.750 0.000 0.000 0.000   0 0.000
WORB59 24/01/2017 Put 11.750 2.135 2.135 0.000   0 2.135
WORQJ8 24/01/2017 Call 12.000 0.000 0.000 0.000   28 0.000
WORQK8 24/01/2017 Put 12.000 2.380 2.380 0.000   0 2.380
WORQN8 24/01/2017 Call 12.010 0.000 0.000 0.000   0 0.000
WORQO8 24/01/2017 Put 12.010 2.390 2.390 0.000   50 2.390
WORQM8 24/01/2017 Call 13.000 0.000 0.000 0.000   0 0.000
WORQL8 24/01/2017 Put 13.000 3.380 3.380 0.000   0 3.380
WORQP8 24/01/2017 Call 13.010 0.000 0.000 0.000   0 0.000
WORQQ8 24/01/2017 Put 13.010 3.390 3.390 0.000   100 3.390
WORXO8 23/02/2017 Call 0.010 9.625 9.625 0.000   0 9.625
WORQR8 23/02/2017 Call 5.250 4.380 4.380 0.000   0 4.380
WORQS8 23/02/2017 Put 5.250 0.000 0.000 0.000   0 0.000
WORQT8 23/02/2017 Call 5.500 4.130 4.130 0.000   0 4.130
WORQU8 23/02/2017 Put 5.500 0.000 0.000 0.000   0 0.000
WORQ58 23/02/2017 Call 5.750 3.880 3.880 0.000   265 3.880
WORQ68 23/02/2017 Put 5.750 0.000 0.000 0.000   0 0.000
WORQ38 23/02/2017 Call 6.000 3.630 3.630 0.000   0 3.630
WORQ48 23/02/2017 Put 6.000 0.000 0.000 0.000   0 0.000
WORNW8 23/02/2017 Call 6.250 3.380 3.380 0.000   0 3.380
WORNX8 23/02/2017 Put 6.250 0.000 0.000 0.000   0 0.000
WORP98 23/02/2017 Call 6.500 3.130 3.130 0.000   0 3.130
WORPK8 23/02/2017 Put 6.500 0.000 0.000 0.000   0 0.000
WORN68 23/02/2017 Call 6.750 2.885 2.885 0.000   0 2.885
WORNL8 23/02/2017 Put 6.750 0.001 0.001 0.000   0 0.001
WORNQ8 23/02/2017 Call 7.000 2.640 2.640 0.000   0 2.640
WORNR8 23/02/2017 Put 7.000 0.003 0.003 0.000   0 0.003
WORP18 23/02/2017 Call 7.250 2.390 2.390 0.000   0 2.390
WORP28 23/02/2017 Put 7.250 0.006 0.006 0.000   0 0.006
WORP78 23/02/2017 Call 7.500 2.145 2.145 0.000   0 2.145
WORP88 23/02/2017 Put 7.500 0.010 0.010 0.000   85 0.010
WORNM8 23/02/2017 Call 7.750 1.905 1.905 0.000   0 1.905
WORNN8 23/02/2017 Put 7.750 0.020 0.020 0.000   75 0.020
WORNO8 23/02/2017 Call 8.000 1.670 1.670 0.000   0 1.670
WORNP8 23/02/2017 Put 8.000 0.040 0.040 0.000   75 0.040
WORP38 23/02/2017 Call 8.250 1.445 1.445 0.000   75 1.445
WORP48 23/02/2017 Put 8.250 0.065 0.065 0.000   75 0.065
WORN48 23/02/2017 Call 8.500 1.230 1.230 0.000   75 1.230
WORN58 23/02/2017 Put 8.500 0.100 0.100 0.000   174 0.100
WORNS8 23/02/2017 Call 8.750 1.025 1.025 0.000   127 1.025
WORNT8 23/02/2017 Put 8.750 0.145 0.145 0.150 10 485 0.145
WORNY8 23/02/2017 Call 9.000 0.840 0.840 0.860 12 372 0.840
WORNZ8 23/02/2017 Put 9.000 0.210 0.210 0.000   470 0.210
WORZY8 23/02/2017 Call 9.010 0.835 0.835 0.000   300 0.835
WORB19 23/02/2017 Put 9.010 0.210 0.210 0.000   300 0.210
WORP58 23/02/2017 Call 9.250 0.675 0.675 0.000   200 0.675
WORP68 23/02/2017 Put 9.250 0.290 0.290 0.000   1,270 0.290
WORB39 23/02/2017 Call 9.260 0.670 0.670 0.000   0 0.670
WORB29 23/02/2017 Put 9.260 0.295 0.295 0.000   0 0.295
WORN28 23/02/2017 Call 9.500 0.530 0.530 0.000   2,883 0.530
WORN38 23/02/2017 Put 9.500 0.395 0.395 0.000   561 0.395
WORC39 23/02/2017 Call 9.510 0.525 0.525 0.000   0 0.525
WORC49 23/02/2017 Put 9.510 0.400 0.400 0.000   75 0.400
WORNU8 23/02/2017 Call 9.750 0.410 0.410 0.000   410 0.410
WORNV8 23/02/2017 Put 9.750 0.525 0.525 0.000   125 0.525
WORC69 23/02/2017 Call 9.760 0.405 0.405 0.000   0 0.405
WORC59 23/02/2017 Put 9.760 0.525 0.525 0.000   0 0.525
WORPM8 23/02/2017 Call 10.000 0.310 0.310 0.000   740 0.310
WORPN8 23/02/2017 Put 10.000 0.670 0.670 0.000   125 0.670
WORPO8 23/02/2017 Call 10.250 0.230 0.230 0.000   204 0.230
WORPP8 23/02/2017 Put 10.250 0.840 0.840 0.830 100 75 0.840
WORS98 23/02/2017 Call 10.500 0.170 0.170 0.000   1,017 0.170
WORSA8 23/02/2017 Put 10.500 1.030 1.030 0.000   0 1.030
WORSD8 23/02/2017 Call 10.750 0.120 0.120 0.000   20 0.120
WORSE8 23/02/2017 Put 10.750 1.230 1.230 0.000   0 1.230
WORSF8 23/02/2017 Call 11.000 0.085 0.085 0.000   60 0.085
WORSG8 23/02/2017 Put 11.000 1.445 1.445 0.000   0 1.445
WORSR8 23/02/2017 Call 11.250 0.060 0.060 0.000   0 0.060
WORSS8 23/02/2017 Put 11.250 1.670 1.670 0.000   80 1.670
WORY78 23/02/2017 Call 11.500 0.040 0.040 0.000   80 0.040
WORY88 23/02/2017 Put 11.500 1.900 1.900 0.000   0 1.900
WORB69 23/02/2017 Call 11.750 0.030 0.030 0.000   0 0.030
WORB79 23/02/2017 Put 11.750 2.140 2.140 0.000   0 2.140
WORBQ9 23/02/2017 Call 12.000 0.020 0.020 0.000   0 0.020
WORBR9 23/02/2017 Put 12.000 2.385 2.385 0.000   0 2.385
WORCI9 23/02/2017 Call 12.010            
WORCJ9 23/02/2017 Put 12.010            
WORCN9 23/02/2017 Call 13.000            
WORCM9 23/02/2017 Put 13.000            
WORCL9 23/02/2017 Call 13.010            
WORCK9 23/02/2017 Put 13.010            
WORV87 30/03/2017 Call 0.010 9.640 9.640 0.000   0 9.640
WORKX7 30/03/2017 Call 2.400 7.230 7.230 0.000   0 7.230
WORKY7 30/03/2017 Put 2.400 0.000 0.000 0.000   30 0.000
WORIU7 30/03/2017 Call 2.600 7.030 7.030 0.000   0 7.030
WORIV7 30/03/2017 Put 2.600 0.000 0.000 0.000   0 0.000
WORFT7 30/03/2017 Call 2.800 6.830 6.830 0.000   0 6.830
WORFU7 30/03/2017 Put 2.800 0.000 0.000 0.000   0 0.000
WORFX7 30/03/2017 Call 3.000 6.630 6.630 0.000   0 6.630
WORFY7 30/03/2017 Put 3.000 0.000 0.000 0.000   0 0.000
WORD77 30/03/2017 Call 3.200 6.430 6.430 0.000   0 6.430
WORD87 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
WORXP9 30/03/2017 Call 3.400 6.230 6.230 0.000   0 6.230
WORXQ9 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
WORXN9 30/03/2017 Call 3.600 6.030 6.030 0.000   0 6.030
WORXO9 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.000
WORV49 30/03/2017 Call 3.800 5.830 5.830 0.000   0 5.830
WORV59 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
WORV29 30/03/2017 Call 4.000 5.635 5.635 0.000   0 5.635
WORV39 30/03/2017 Put 4.000 0.000 0.000 0.000   0 0.000
WORT29 30/03/2017 Call 4.200 5.435 5.435 0.000   0 5.435
WORT39 30/03/2017 Put 4.200 0.000 0.000 0.000   0 0.000
WORVR7 30/03/2017 Call 4.300 5.335 5.335 0.000   0 5.335
WORVS7 30/03/2017 Put 4.300 0.000 0.000 0.000   0 0.000
WORNT9 30/03/2017 Call 4.400 5.235 5.235 0.000   0 5.235
WORNU9 30/03/2017 Put 4.400 0.000 0.000 0.000   0 0.000
WORUJ7 30/03/2017 Call 4.500 5.135 5.135 0.000   0 5.135
WORUK7 30/03/2017 Put 4.500 0.000 0.000 0.000   0 0.000
WORK79 30/03/2017 Call 4.600 5.035 5.035 0.000   0 5.035
WORK89 30/03/2017 Put 4.600 0.000 0.000 0.000   0 0.000
WORUL7 30/03/2017 Call 4.700 4.935 4.935 0.000   20 4.935
WORUM7 30/03/2017 Put 4.700 0.000 0.000 0.000   0 0.000
WORK99 30/03/2017 Call 4.800 4.835 4.835 0.000   0 4.835
WORKA9 30/03/2017 Put 4.800 0.000 0.000 0.000   0 0.000
WORUN7 30/03/2017 Call 4.900 4.735 4.735 0.000   0 4.735
WORUO7 30/03/2017 Put 4.900 0.000 0.000 0.000   0 0.000
WORKB9 30/03/2017 Call 5.000 4.635 4.635 0.000   0 4.635
WORKC9 30/03/2017 Put 5.000 0.000 0.000 0.000   0 0.000
WORU97 30/03/2017 Call 5.250 4.385 4.385 0.000   0 4.385
WORUA7 30/03/2017 Put 5.250 0.000 0.000 0.000   0 0.000
WORKH9 30/03/2017 Call 5.500 4.140 4.140 0.000   0 4.140
WORKI9 30/03/2017 Put 5.500 0.000 0.000 0.000   0 0.000
WORUH7 30/03/2017 Call 5.750 3.890 3.890 0.000   0 3.890
WORUI7 30/03/2017 Put 5.750 0.001 0.001 0.000   0 0.001
WORKF9 30/03/2017 Call 6.000 3.640 3.640 0.000   45 3.640
WORKG9 30/03/2017 Put 6.000 0.002 0.002 0.000   15 0.002
WORUB7 30/03/2017 Call 6.250 3.395 3.395 0.000   0 3.395
WORUC7 30/03/2017 Put 6.250 0.004 0.004 0.000   0 0.004
WORK19 30/03/2017 Call 6.500 3.150 3.150 0.000   0 3.150
WORK29 30/03/2017 Put 6.500 0.008 0.008 0.000   0 0.008
WORUF7 30/03/2017 Call 6.750 2.910 2.910 0.000   0 2.910
WORUG7 30/03/2017 Put 6.750 0.015 0.015 0.000   0 0.015
WORKD9 30/03/2017 Call 7.000 2.670 2.670 0.000   10 2.670
WORKE9 30/03/2017 Put 7.000 0.025 0.025 0.000   0 0.025
WORUD7 30/03/2017 Call 7.250 2.435 2.435 0.000   50 2.435
WORUE7 30/03/2017 Put 7.250 0.040 0.040 0.000   0 0.040
WORK39 30/03/2017 Call 7.500 2.205 2.205 0.000   10 2.205
WORK49 30/03/2017 Put 7.500 0.060 0.060 0.000   0 0.060
WORVV7 30/03/2017 Call 7.750 1.980 1.980 0.000   0 1.980
WORVW7 30/03/2017 Put 7.750 0.085 0.085 0.000   100 0.085
WORK59 30/03/2017 Call 8.000 1.765 1.765 0.000   598 1.765
WORK69 30/03/2017 Put 8.000 0.125 0.125 0.000   36 0.125
WORYJ8 30/03/2017 Call 8.010 1.755 1.755 0.000   250 1.755
WORYK8 30/03/2017 Put 8.010 0.125 0.125 0.000   0 0.125
WORVZ7 30/03/2017 Call 8.250 1.560 1.560 0.000   100 1.560
WORW17 30/03/2017 Put 8.250 0.170 0.170 0.000   50 0.170
WORLH9 30/03/2017 Call 8.500 1.365 1.365 0.000   10 1.365
WORLI9 30/03/2017 Put 8.500 0.225 0.225 0.000   201 0.225
WORYM8 30/03/2017 Call 8.510 1.355 1.355 0.000   0 1.355
WORYL8 30/03/2017 Put 8.510 0.225 0.225 0.000   0 0.225
WORWY7 30/03/2017 Call 8.750 1.180 1.180 0.000   200 1.180
WORWZ7 30/03/2017 Put 8.750 0.295 0.295 0.280 20 30 0.295
WORCG9 30/03/2017 Call 8.760 1.170 1.170 0.000   0 1.170
WORCH9 30/03/2017 Put 8.760 0.295 0.295 0.000   0 0.295
WORLL9 30/03/2017 Call 9.000 1.010 1.010 0.000   50 1.010
WORLM9 30/03/2017 Put 9.000 0.375 0.375 0.000   1,131 0.375
WORYN8 30/03/2017 Call 9.010 1.005 1.005 0.000   10 1.005
WORYO8 30/03/2017 Put 9.010 0.375 0.375 0.000   0 0.375
WORCS8 30/03/2017 Call 9.250 0.855 0.855 0.000   0 0.855
WORCT8 30/03/2017 Put 9.250 0.470 0.470 0.470 150 160 0.470
WORXU8 30/03/2017 Call 9.260 0.850 0.850 0.000   0 0.850
WORXT8 30/03/2017 Put 9.260 0.475 0.475 0.000   0 0.475
WORLP9 30/03/2017 Call 9.500 0.715 0.715 0.000   23 0.715
WORLQ9 30/03/2017 Put 9.500 0.585 0.585 0.615 44 44 0.585
WORXV8 30/03/2017 Call 9.510 0.710 0.710 0.000   0 0.710
WORXW8 30/03/2017 Put 9.510 0.585 0.585 0.000   5 0.585
WORE48 30/03/2017 Call 9.750 0.595 0.595 0.000   100 0.595
WORE58 30/03/2017 Put 9.750 0.710 0.710 0.000   75 0.710
WORKW8 30/03/2017 Call 10.000 0.485 0.485 0.000   265 0.485
WORKX8 30/03/2017 Put 10.000 0.855 0.855 0.000   0 0.855
WORKY8 30/03/2017 Call 10.250 0.395 0.395 0.000   110 0.395
WORKZ8 30/03/2017 Put 10.250 1.010 1.010 0.000   75 1.010
WORL18 30/03/2017 Call 10.500 0.320 0.320 0.000   200 0.320
WORL28 30/03/2017 Put 10.500 1.185 1.185 0.000   0 1.185
WORMH8 30/03/2017 Call 10.750 0.255 0.255 0.000   682 0.255
WORMI8 30/03/2017 Put 10.750 1.370 1.370 0.000 240 360 1.370
WORMJ8 30/03/2017 Call 11.000 0.205 0.205 0.000   356 0.205
WORMK8 30/03/2017 Put 11.000 1.565 1.565 0.000   0 1.565
WORST8 30/03/2017 Call 11.250 0.160 0.160 0.000   0 0.160
WORSU8 30/03/2017 Put 11.250 1.775 1.775 0.000   0 1.775
WORY98 30/03/2017 Call 11.500 0.125 0.125 0.000   0 0.125
WORYA8 30/03/2017 Put 11.500 1.990 1.990 0.000   0 1.990
WORB89 30/03/2017 Call 11.750 0.095 0.095 0.000   0 0.095
WORB99 30/03/2017 Put 11.750 2.215 2.215 0.000   0 2.215
WORQV8 30/03/2017 Call 12.000 0.075 0.075 0.000   4,210 0.075
WORQW8 30/03/2017 Put 12.000 2.445 2.445 0.000   0 2.445
WORQX8 30/03/2017 Call 12.010 0.075 0.075 0.000   0 0.075
WORQY8 30/03/2017 Put 12.010 2.440 2.440 0.000   41 2.440
WORCQ9 30/03/2017 Call 13.000            
WORCR9 30/03/2017 Put 13.000            
WORCO9 30/03/2017 Call 13.010            
WORCP9 30/03/2017 Put 13.010            
WORWI7 30/03/2017 Call 14.000 0.007 0.007 0.000   517 0.007
WORWJ7 30/03/2017 Put 14.000 4.380 4.380 0.000   0 4.380
WORWH7 30/03/2017 Call 14.010 0.007 0.007 0.000   0 0.007
WORWG7 30/03/2017 Put 14.010 4.365 4.365 0.000   58 4.365
WORI58 30/03/2017 Call 15.000 0.002 0.002 0.000   119 0.002
WORI48 30/03/2017 Put 15.000 5.380 5.380 0.000   0 5.380
WORI98 30/03/2017 Call 15.010 0.002 0.002 0.000   0 0.002
WORI88 30/03/2017 Put 15.010 5.350 5.350 0.000   88 5.350
WORI68 30/03/2017 Call 16.000 0.000 0.000 0.000   23 0.000
WORI78 30/03/2017 Put 16.000 6.380 6.380 0.000   0 6.380
WORIF8 30/03/2017 Call 16.010 0.000 0.000 0.000   0 0.000
WORIG8 30/03/2017 Put 16.010 6.340 6.340 0.000   30 6.340
WORUK8 27/04/2017 Call 6.250 3.420 3.420 0.000   0 3.420
WORUL8 27/04/2017 Put 6.250 0.020 0.020 0.000   0 0.020
WORT68 27/04/2017 Call 6.500 3.185 3.185 0.000   0 3.185
WORT78 27/04/2017 Put 6.500 0.035 0.035 0.000   0 0.035
WORT88 27/04/2017 Call 6.750 2.950 2.950 0.000   0 2.950
WORT98 27/04/2017 Put 6.750 0.050 0.050 0.000   0 0.050
WORTA8 27/04/2017 Call 7.000 2.715 2.715 0.000   0 2.715
WORTB8 27/04/2017 Put 7.000 0.065 0.065 0.000   0 0.065
WORTC8 27/04/2017 Call 7.250 2.485 2.485 0.000   0 2.485
WORTD8 27/04/2017 Put 7.250 0.090 0.090 0.000   0 0.090
WORTE8 27/04/2017 Call 7.500 2.265 2.265 0.000   0 2.265
WORTF8 27/04/2017 Put 7.500 0.120 0.120 0.000   0 0.120
WORTG8 27/04/2017 Call 7.750 2.045 2.045 0.000   0 2.045
WORTH8 27/04/2017 Put 7.750 0.150 0.150 0.000   0 0.150
WORTI8 27/04/2017 Call 8.000 1.840 1.840 0.000   0 1.840
WORTJ8 27/04/2017 Put 8.000 0.195 0.195 0.000   50 0.195
WORTK8 27/04/2017 Call 8.250 1.645 1.645 0.000   0 1.645
WORTL8 27/04/2017 Put 8.250 0.245 0.245 0.000   0 0.245
WORTM8 27/04/2017 Call 8.500 1.455 1.455 0.000   0 1.455
WORTN8 27/04/2017 Put 8.500 0.305 0.305 0.000   0 0.305
WORTO8 27/04/2017 Call 8.750 1.280 1.280 0.000   0 1.280
WORTP8 27/04/2017 Put 8.750 0.380 0.380 0.000   20 0.380
WORTQ8 27/04/2017 Call 9.000 1.120 1.120 0.000   50 1.120
WORTR8 27/04/2017 Put 9.000 0.470 0.470 0.000   0 0.470
WORTS8 27/04/2017 Call 9.250 0.965 0.965 0.000   0 0.965
WORTT8 27/04/2017 Put 9.250 0.565 0.565 0.000   0 0.565
WORTU8 27/04/2017 Call 9.500 0.835 0.835 0.845 15 35 0.835
WORTV8 27/04/2017 Put 9.500 0.680 0.680 0.000   57 0.680
WORTW8 27/04/2017 Call 9.750 0.710 0.710 0.000   0 0.710
WORTX8 27/04/2017 Put 9.750 0.810 0.810 0.820 10 116 0.810
WORTY8 27/04/2017 Call 10.000 0.600 0.600 0.000   0 0.600
WORTZ8 27/04/2017 Put 10.000 0.950 0.950 0.000   57 0.950
WORU88 27/04/2017 Call 10.250 0.510 0.510 0.000   0 0.510
WORU98 27/04/2017 Put 10.250 1.105 1.105 0.000   0 1.105
WORWE8 27/04/2017 Call 10.500 0.425 0.425 0.000   50 0.425
WORWF8 27/04/2017 Put 10.500 1.275 1.275 0.000   0 1.275
WORWO8 27/04/2017 Call 10.750 0.355 0.355 0.000   0 0.355
WORWP8 27/04/2017 Put 10.750 1.450 1.450 0.000   0 1.450
WORWQ8 27/04/2017 Call 11.000 0.295 0.295 0.000   57 0.295
WORWR8 27/04/2017 Put 11.000 1.640 1.640 0.000   0 1.640
WORXY8 27/04/2017 Call 11.250 0.245 0.245 0.000   57 0.245
WORXZ8 27/04/2017 Put 11.250 1.830 1.830 0.000   0 1.830
WORYB8 27/04/2017 Call 11.500 0.200 0.200 0.000   0 0.200
WORYC8 27/04/2017 Put 11.500 2.035 2.035 0.000   0 2.035
WORBF9 27/04/2017 Call 11.750 0.165 0.165 0.000   57 0.165
WORBG9 27/04/2017 Put 11.750 2.250 2.250 0.000   0 2.250
WORBS9 27/04/2017 Call 12.000 0.135 0.135 0.000   0 0.135
WORBT9 27/04/2017 Put 12.000 2.465 2.465 0.000   0 2.465
WORXR8 25/05/2017 Call 7.000 2.760 2.760 0.000   0 2.760
WORXS8 25/05/2017 Put 7.000 0.105 0.105 0.000   0 0.105
WORWS8 25/05/2017 Call 7.250 2.540 2.540 0.000   0 2.540
WORWT8 25/05/2017 Put 7.250 0.135 0.135 0.000   0 0.135
WORWU8 25/05/2017 Call 7.500 2.325 2.325 0.000   0 2.325
WORWV8 25/05/2017 Put 7.500 0.170 0.170 0.000   0 0.170
WORWW8 25/05/2017 Call 7.750 2.120 2.120 0.000   0 2.120
WORWX8 25/05/2017 Put 7.750 0.215 0.215 0.000   0 0.215
WORWY8 25/05/2017 Call 8.000 1.920 1.920 0.000   0 1.920
WORWZ8 25/05/2017 Put 8.000 0.265 0.265 0.000   0 0.265
WORX18 25/05/2017 Call 8.250 1.730 1.730 0.000   50 1.730
WORX28 25/05/2017 Put 8.250 0.325 0.325 0.000   0 0.325
WORX38 25/05/2017 Call 8.500 1.555 1.555 0.000   0 1.555
WORX48 25/05/2017 Put 8.500 0.395 0.395 0.000   0 0.395
WORX58 25/05/2017 Call 8.750 1.390 1.390 0.000   0 1.390
WORX68 25/05/2017 Put 8.750 0.475 0.475 0.000   0 0.475
WORX78 25/05/2017 Call 9.000 1.235 1.235 0.000   0 1.235
WORX88 25/05/2017 Put 9.000 0.565 0.565 0.000   0 0.565
WORX98 25/05/2017 Call 9.250 1.090 1.090 0.000   0 1.090
WORXA8 25/05/2017 Put 9.250 0.665 0.665 0.000   0 0.665
WORXB8 25/05/2017 Call 9.500 0.955 0.955 0.000   0 0.955
WORXC8 25/05/2017 Put 9.500 0.780 0.780 0.000   100 0.780
WORXD8 25/05/2017 Call 9.750 0.835 0.835 0.000   0 0.835
WORXF8 25/05/2017 Put 9.750 0.905 0.905 0.000   0 0.905
WORXG8 25/05/2017 Call 10.000 0.720 0.720 0.000   0 0.720
WORXH8 25/05/2017 Put 10.000 1.045 1.045 0.000   0 1.045
WORXI8 25/05/2017 Call 10.250 0.620 0.620 0.000   0 0.620
WORXJ8 25/05/2017 Put 10.250 1.195 1.195 0.000   50 1.195
WORXK8 25/05/2017 Call 10.500 0.525 0.525 0.000   50 0.525
WORXL8 25/05/2017 Put 10.500 1.355 1.355 0.000   0 1.355
WORXM8 25/05/2017 Call 10.750 0.450 0.450 0.000   0 0.450
WORXN8 25/05/2017 Put 10.750 1.530 1.530 0.000   0 1.530
WORXP8 25/05/2017 Call 11.000 0.375 0.375 0.000   0 0.375
WORXQ8 25/05/2017 Put 11.000 1.715 1.715 0.000   0 1.715
WORY18 25/05/2017 Call 11.250 0.320 0.320 0.000   0 0.320
WORY48 25/05/2017 Put 11.250 1.910 1.910 0.000   0 1.910
WORYD8 25/05/2017 Call 11.500 0.265 0.265 0.000   0 0.265
WORYE8 25/05/2017 Put 11.500 2.105 2.105 0.000   0 2.105
WORBH9 25/05/2017 Call 11.750 0.220 0.220 0.000   0 0.220
WORBI9 25/05/2017 Put 11.750 2.310 2.310 0.000   0 2.310
WORBU9 25/05/2017 Call 12.000 0.180 0.180 0.000   0 0.180
WORBV9 25/05/2017 Put 12.000 2.510 2.510 0.000   0 2.510
WORFH8 29/06/2017 Call 0.010 9.690 9.690 0.000   0 9.690
WORKZ7 29/06/2017 Call 2.400 7.240 7.240 0.000   0 7.240
WORL17 29/06/2017 Put 2.400 0.000 0.000 0.000   0 0.000
WORIW7 29/06/2017 Call 2.600 7.040 7.040 0.000   0 7.040
WORIX7 29/06/2017 Put 2.600 0.000 0.000 0.000   0 0.000
WORG27 29/06/2017 Call 2.800 6.845 6.845 0.000   0 6.845
WORG37 29/06/2017 Put 2.800 0.000 0.000 0.000   0 0.000
WORFZ7 29/06/2017 Call 3.000 6.645 6.645 0.000   0 6.645
WORG17 29/06/2017 Put 3.000 0.000 0.000 0.000   0 0.000
WORD97 29/06/2017 Call 3.200 6.445 6.445 0.000   0 6.445
WORDK7 29/06/2017 Put 3.200 0.000 0.000 0.000   0 0.000
WORCO7 29/06/2017 Call 3.400 6.250 6.250 0.000   0 6.250
WORCP7 29/06/2017 Put 3.400 0.000 0.000 0.000   0 0.000
WORZP9 29/06/2017 Call 3.600 6.050 6.050 0.000   0 6.050
WORZQ9 29/06/2017 Put 3.600 0.000 0.000 0.000   0 0.000
WORZJ9 29/06/2017 Call 3.800 5.855 5.855 0.000   0 5.855
WORZK9 29/06/2017 Put 3.800 0.001 0.001 0.000   0 0.001
WORZR9 29/06/2017 Call 4.000 5.655 5.655 0.000   0 5.655
WORZS9 29/06/2017 Put 4.000 0.001 0.001 0.000   0 0.001
WORZN9 29/06/2017 Call 4.200 5.460 5.460 0.000   0 5.460
WORZO9 29/06/2017 Put 4.200 0.002 0.002 0.000   0 0.002
WORZT9 29/06/2017 Call 4.400 5.260 5.260 0.000   0 5.260
WORZU9 29/06/2017 Put 4.400 0.003 0.003 0.000   0 0.003
WORZV9 29/06/2017 Call 4.600 5.065 5.065 0.000   0 5.065
WORZW9 29/06/2017 Put 4.600 0.005 0.005 0.000   60 0.005
WORZL9 29/06/2017 Call 4.800 4.870 4.870 0.000   10 4.870
WORZM9 29/06/2017 Put 4.800 0.008 0.008 0.000   0 0.008
WORZX9 29/06/2017 Call 5.000 4.675 4.675 0.000   23 4.675
WORZY9 29/06/2017 Put 5.000 0.010 0.010 0.000   0 0.010
WORFM8 29/06/2017 Call 5.250 4.435 4.435 0.000   0 4.435
WORFN8 29/06/2017 Put 5.250 0.020 0.020 0.000   0 0.020
WORB17 29/06/2017 Call 5.500 4.190 4.190 0.000   8 4.190
WORB27 29/06/2017 Put 5.500 0.025 0.025 0.000   0 0.025
WORFI8 29/06/2017 Call 5.750 3.955 3.955 0.000   0 3.955
WORFJ8 29/06/2017 Put 5.750 0.040 0.040 0.000   0 0.040
WORB87 29/06/2017 Call 6.000 3.715 3.715 0.000   7 3.715
WORB97 29/06/2017 Put 6.000 0.055 0.055 0.000   0 0.055
WORVW8 29/06/2017 Call 6.010 3.710 3.710 0.000   0 3.710
WORVV8 29/06/2017 Put 6.010 0.055 0.055 0.000   100 0.055
WOREJ8 29/06/2017 Call 6.250 3.485 3.485 0.000   0 3.485
WOREK8 29/06/2017 Put 6.250 0.075 0.075 0.000   0 0.075
WORBJ7 29/06/2017 Call 6.500 3.255 3.255 0.000   6 3.255
WORBK7 29/06/2017 Put 6.500 0.095 0.095 0.000   0 0.095
WOREF8 29/06/2017 Call 6.750 3.035 3.035 0.000   0 3.035
WOREG8 29/06/2017 Put 6.750 0.120 0.120 0.000   0 0.120
WORBQ7 29/06/2017 Call 7.000 2.820 2.820 0.000   0 2.820
WORBR7 29/06/2017 Put 7.000 0.155 0.155 0.000   0 0.155
WOREH8 29/06/2017 Call 7.250 2.605 2.605 0.000   0 2.605
WOREI8 29/06/2017 Put 7.250 0.195 0.195 0.000   0 0.195
WORQY7 29/06/2017 Call 7.500 2.405 2.405 0.000   2 2.405
WORQZ7 29/06/2017 Put 7.500 0.240 0.240 0.000   0 0.240
WORER8 29/06/2017 Call 7.750 2.210 2.210 0.000   0 2.210
WORES8 29/06/2017 Put 7.750 0.290 0.290 0.000   0 0.290
WORS97 29/06/2017 Call 8.000 2.020 2.020 0.000   0 2.020
WORSA7 29/06/2017 Put 8.000 0.350 0.350 0.000   0 0.350
WOREN8 29/06/2017 Call 8.250 1.840 1.840 0.000   30 1.840
WOREO8 29/06/2017 Put 8.250 0.420 0.420 0.000   0 0.420
WORSP7 29/06/2017 Call 8.500 1.670 1.670 0.000   6 1.670
WORSQ7 29/06/2017 Put 8.500 0.495 0.495 0.000   0 0.495
WOREP8 29/06/2017 Call 8.750 1.510 1.510 0.000   0 1.510
WOREQ8 29/06/2017 Put 8.750 0.585 0.585 0.000   0 0.585
WORX17 29/06/2017 Call 9.000 1.360 1.360 0.000   0 1.360
WORX27 29/06/2017 Put 9.000 0.680 0.680 0.000   0 0.680
WOREL8 29/06/2017 Call 9.250 1.220 1.220 0.000   0 1.220
WOREM8 29/06/2017 Put 9.250 0.785 0.785 0.000   0 0.785
WORCU8 29/06/2017 Call 9.500 1.090 1.090 0.000   0 1.090
WORCV8 29/06/2017 Put 9.500 0.900 0.900 0.000   0 0.900
WORI28 29/06/2017 Call 9.750 0.970 0.970 0.000   0 0.970
WORI38 29/06/2017 Put 9.750 1.030 1.030 0.000   0 1.030
WORDN8 29/06/2017 Call 10.000 0.855 0.855 0.000   10 0.855
WORDO8 29/06/2017 Put 10.000 1.165 1.165 0.000   10 1.165
WORL38 29/06/2017 Call 10.250 0.755 0.755 0.000   0 0.755
WORL48 29/06/2017 Put 10.250 1.310 1.310 0.000   0 1.310
WORL58 29/06/2017 Call 10.500 0.660 0.660 0.000   20 0.660
WORL68 29/06/2017 Put 10.500 1.470 1.470 0.000   0 1.470
WORML8 29/06/2017 Call 10.750 0.575 0.575 0.000   0 0.575
WORMM8 29/06/2017 Put 10.750 1.635 1.635 0.000   0 1.635
WORMN8 29/06/2017 Call 11.000 0.500 0.500 0.000   0 0.500
WORMO8 29/06/2017 Put 11.000 1.810 1.810 0.000   0 1.810
WORSV8 29/06/2017 Call 11.250 0.430 0.430 0.000   0 0.430
WORSW8 29/06/2017 Put 11.250 1.990 1.990 0.000   0 1.990
WORVQ8 29/06/2017 Call 11.260 0.430 0.430 0.000   0 0.430
WORVP8 29/06/2017 Put 11.260 1.980 1.980 0.000   40 1.980
WORYF8 29/06/2017 Call 11.500 0.375 0.375 0.000   0 0.375
WORYG8 29/06/2017 Put 11.500 2.185 2.185 0.000   0 2.185
WORBJ9 29/06/2017 Call 11.750 0.320 0.320 0.000   0 0.320
WORBK9 29/06/2017 Put 11.750 2.380 2.380 0.000   0 2.380
WORVX8 29/06/2017 Call 12.000 0.275 0.275 0.000   33 0.275
WORVY8 29/06/2017 Put 12.000 2.590 2.590 0.000   0 2.590
WORVR8 29/06/2017 Call 12.010 0.270 0.270 0.000   6 0.270
WORVU8 29/06/2017 Put 12.010 2.570 2.570 0.000   25 2.570
WORC79 29/06/2017 Call 13.500 0.100 0.100 0.000   0 0.100
WORC89 29/06/2017 Put 13.500 3.930 3.930 0.000   0 3.930
WORCF9 29/06/2017 Call 14.000 0.070 0.070 0.000   0 0.070
WORC99 29/06/2017 Put 14.000 4.405 4.405 0.000   0 4.405
WORV58 29/06/2017 Call 15.000 0.035 0.035 0.000   14 0.035
WORV68 29/06/2017 Put 15.000 5.380 5.380 0.000   0 5.380
WORV98 29/06/2017 Call 15.010 0.035 0.035 0.000   0 0.035
WORVE8 29/06/2017 Put 15.010 5.310 5.310 0.000   90 5.310
WORV88 29/06/2017 Call 16.000 0.020 0.020 0.000   148 0.020
WORV78 29/06/2017 Put 16.000 6.380 6.380 0.000   0 6.380
WORVG8 29/06/2017 Call 16.010 0.020 0.020 0.000   0 0.020
WORVF8 29/06/2017 Put 16.010 6.280 6.280 0.000   36 6.280
WORS48 28/09/2017 Call 0.010 9.490 9.490 0.000   0 9.490
WORVL7 28/09/2017 Call 4.200 5.490 5.490 0.000   0 5.490
WORVM7 28/09/2017 Put 4.200 0.015 0.015 0.000   0 0.015
WORUP7 28/09/2017 Call 4.400 5.300 5.300 0.000   0 5.300
WORUQ7 28/09/2017 Put 4.400 0.025 0.025 0.000   0 0.025
WORUR7 28/09/2017 Call 4.600 5.110 5.110 0.000   0 5.110
WORUS7 28/09/2017 Put 4.600 0.030 0.030 0.000   0 0.030
WORUT7 28/09/2017 Call 4.800 4.925 4.925 0.000   0 4.925
WORUU7 28/09/2017 Put 4.800 0.040 0.040 0.000   0 0.040
WORUX7 28/09/2017 Call 5.000 4.735 4.735 0.000   22 4.735
WORUY7 28/09/2017 Put 5.000 0.050 0.050 0.000   0 0.050
WORV67 28/09/2017 Call 5.500 4.275 4.275 0.000   14 4.275
WORV77 28/09/2017 Put 5.500 0.090 0.090 0.000   0 0.090
WORUV7 28/09/2017 Call 6.000 3.830 3.830 0.000   19 3.830
WORUW7 28/09/2017 Put 6.000 0.145 0.145 0.000   0 0.145
WORWN8 28/09/2017 Call 6.010 3.645 3.645 0.000   0 3.645
WORWM8 28/09/2017 Put 6.010 0.145 0.145 0.000   60 0.145
WORUM8 28/09/2017 Call 6.250 3.615 3.615 0.000   0 3.615
WORUN8 28/09/2017 Put 6.250 0.180 0.180 0.000   0 0.180
WORV47 28/09/2017 Call 6.500 3.405 3.405 0.000   0 3.405
WORV57 28/09/2017 Put 6.500 0.215 0.215 0.000   0 0.215
WORR88 28/09/2017 Call 6.750 3.200 3.200 0.000   0 3.200
WORR98 28/09/2017 Put 6.750 0.260 0.260 0.000   0 0.260
WORUZ7 28/09/2017 Call 7.000 2.995 2.995 0.000   13 2.995
WORV17 28/09/2017 Put 7.000 0.305 0.305 0.000   0 0.305
WORQZ8 28/09/2017 Call 7.250 2.805 2.805 0.000   0 2.805
WORR18 28/09/2017 Put 7.250 0.365 0.365 0.000   0 0.365
WORV27 28/09/2017 Call 7.500 2.615 2.615 0.000   6 2.615
WORV37 28/09/2017 Put 7.500 0.420 0.420 0.000   0 0.420
WORRF8 28/09/2017 Call 7.750 2.435 2.435 0.000   0 2.435
WORRG8 28/09/2017 Put 7.750 0.490 0.490 0.000   0 0.490
WORVX7 28/09/2017 Call 8.000 2.260 2.260 0.000   0 2.260
WORVY7 28/09/2017 Put 8.000 0.565 0.565 0.000   0 0.565
WORRH8 28/09/2017 Call 8.250 2.095 2.095 0.000   0 2.095
WORRI8 28/09/2017 Put 8.250 0.645 0.645 0.000   0 0.645
WORW27 28/09/2017 Call 8.500 1.945 1.945 0.000   0 1.945
WORW37 28/09/2017 Put 8.500 0.740 0.740 0.000   0 0.740
WORR68 28/09/2017 Call 8.750 1.795 1.795 0.000   0 1.795
WORR78 28/09/2017 Put 8.750 0.835 0.835 0.000   0 0.835
WORX37 28/09/2017 Call 9.000 1.660 1.660 0.000   0 1.660
WORX47 28/09/2017 Put 9.000 0.945 0.945 0.000   0 0.945
WORR28 28/09/2017 Call 9.250 1.525 1.525 0.000   0 1.525
WORR38 28/09/2017 Put 9.250 1.060 1.060 0.000   0 1.060
WORD18 28/09/2017 Call 9.500 1.400 1.400 0.000   0 1.400
WORD28 28/09/2017 Put 9.500 1.180 1.180 0.000   0 1.180
WORR48 28/09/2017 Call 9.750 1.285 1.285 0.000   0 1.285
WORR58 28/09/2017 Put 9.750 1.315 1.315 0.000   0 1.315
WORDP8 28/09/2017 Call 10.000 1.170 1.170 0.000   0 1.170
WORDQ8 28/09/2017 Put 10.000 1.445 1.445 0.000   0 1.445
WORRJ8 28/09/2017 Call 10.250 1.070 1.070 0.000   0 1.070
WORRK8 28/09/2017 Put 10.250 1.595 1.595 0.000   0 1.595
WORL78 28/09/2017 Call 10.500 0.975 0.975 0.000   0 0.975
WORL88 28/09/2017 Put 10.500 1.745 1.745 0.000   0 1.745
WORSH8 28/09/2017 Call 10.750 0.880 0.880 0.000   0 0.880
WORSI8 28/09/2017 Put 10.750 1.910 1.910 0.000   0 1.910
WORMP8 28/09/2017 Call 11.000 0.800 0.800 0.000   0 0.800
WORMQ8 28/09/2017 Put 11.000 2.075 2.075 0.000   0 2.075
WORSX8 28/09/2017 Call 11.250 0.725 0.725 0.000   0 0.725
WORSY8 28/09/2017 Put 11.250 2.250 2.250 0.000   0 2.250
WORWG8 28/09/2017 Call 11.260 0.690 0.690 0.000   0 0.690
WORWH8 28/09/2017 Put 11.260 2.245 2.245 0.000   0 2.245
WORYH8 28/09/2017 Call 11.500 0.650 0.650 0.000   0 0.650
WORYI8 28/09/2017 Put 11.500 2.435 2.435 0.000   0 2.435
WORBL9 28/09/2017 Call 11.750 0.590 0.590 0.000   0 0.590
WORBM9 28/09/2017 Put 11.750 2.620 2.620 0.000   0 2.620
WORWK8 28/09/2017 Call 12.000 0.535 0.535 0.000   0 0.535
WORWL8 28/09/2017 Put 12.000 2.820 2.820 0.000   0 2.820
WORWJ8 28/09/2017 Call 12.010 0.510 0.510 0.000   0 0.510
WORWI8 28/09/2017 Put 12.010 2.815 2.815 0.000   80 2.815
WORVI8 28/09/2017 Call 15.000 0.155 0.155 0.000   204 0.155
WORVH8 28/09/2017 Put 15.000 5.505 5.505 0.000   0 5.505
WORVN8 28/09/2017 Call 15.010 0.150 0.150 0.000   0 0.150
WORVO8 28/09/2017 Put 15.010 5.495 5.495 0.000   0 5.495
WORVJ8 28/09/2017 Call 16.000 0.110 0.110 0.110 46 279 0.110
WORVK8 28/09/2017 Put 16.000 6.465 6.465 0.000   0 6.465
WORVM8 28/09/2017 Call 16.010 0.110 0.110 0.000   0 0.110
WORVL8 28/09/2017 Put 16.010 6.455 6.455 0.000   50 6.455
WORZV8 21/12/2017 Call 0.010 9.525 9.525 0.000   0 9.525
WORFK8 21/12/2017 Call 5.000 4.795 4.795 0.000   0 4.795
WORFL8 21/12/2017 Put 5.000 0.110 0.110 0.000   0 0.110
WORF28 21/12/2017 Call 5.500 4.355 4.355 0.000   0 4.355
WORF38 21/12/2017 Put 5.500 0.165 0.165 0.000   0 0.165
WOREZ8 21/12/2017 Call 6.000 3.935 3.935 0.000   0 3.935
WORF18 21/12/2017 Put 6.000 0.230 0.230 0.000   0 0.230
WORF48 21/12/2017 Call 6.500 3.535 3.535 0.000   0 3.535
WORF58 21/12/2017 Put 6.500 0.325 0.325 0.000   0 0.325
WOREV8 21/12/2017 Call 7.000 3.155 3.155 0.000   0 3.155
WOREW8 21/12/2017 Put 7.000 0.435 0.435 0.000   0 0.435
WORFF8 21/12/2017 Call 7.500 2.800 2.800 0.000   0 2.800
WORFG8 21/12/2017 Put 7.500 0.570 0.570 0.000   0 0.570
WORCS9 21/12/2017 Call 7.750            
WORCT9 21/12/2017 Put 7.750            
WOREX8 21/12/2017 Call 8.000 2.470 2.470 0.000   14 2.470
WOREY8 21/12/2017 Put 8.000 0.725 0.725 0.000   0 0.725
WORZ58 21/12/2017 Call 8.250 2.315 2.315 0.000   0 2.315
WORZ68 21/12/2017 Put 8.250 0.820 0.820 0.000   0 0.820
WORET8 21/12/2017 Call 8.500 2.160 2.160 0.000   0 2.160
WOREU8 21/12/2017 Put 8.500 0.915 0.915 0.000   0 0.915
WORYT8 21/12/2017 Call 8.750 2.020 2.020 0.000   0 2.020
WORYU8 21/12/2017 Put 8.750 1.015 1.015 0.000   0 1.015
WORF68 21/12/2017 Call 9.000 1.885 1.885 0.000   0 1.885
WORF78 21/12/2017 Put 9.000 1.130 1.130 0.000   0 1.130
WORYX8 21/12/2017 Call 9.250 1.750 1.750 0.000   0 1.750
WORYZ8 21/12/2017 Put 9.250 1.240 1.240 0.000   0 1.240
WORF88 21/12/2017 Call 9.500 1.630 1.630 0.000   0 1.630
WORF98 21/12/2017 Put 9.500 1.365 1.365 0.000   0 1.365
WORYR8 21/12/2017 Call 9.750 1.515 1.515 0.000   0 1.515
WORYS8 21/12/2017 Put 9.750 1.500 1.500 0.000   0 1.500
WORGZ8 21/12/2017 Call 10.000 1.405 1.405 0.000   0 1.405
WORI18 21/12/2017 Put 10.000 1.635 1.635 0.000   0 1.635
WORZ18 21/12/2017 Call 10.250 1.295 1.295 0.000   0 1.295
WORZ28 21/12/2017 Put 10.250 1.780 1.780 0.000   0 1.780
WORL98 21/12/2017 Call 10.500 1.200 1.200 0.000   0 1.200
WORLA8 21/12/2017 Put 10.500 1.930 1.930 0.000   10 1.930
WORYP8 21/12/2017 Call 10.750 1.110 1.110 0.000   0 1.110
WORYQ8 21/12/2017 Put 10.750 2.085 2.085 0.000   0 2.085
WORMR8 21/12/2017 Call 11.000 1.020 1.020 0.000   0 1.020
WORMS8 21/12/2017 Put 11.000 2.250 2.250 0.000   0 2.250
WORYV8 21/12/2017 Call 11.250 0.940 0.940 0.000   0 0.940
WORYW8 21/12/2017 Put 11.250 2.420 2.420 0.000   0 2.420
WORSZ8 21/12/2017 Call 11.500 0.870 0.870 0.000   0 0.870
WORT18 21/12/2017 Put 11.500 2.585 2.585 0.000   0 2.585
WORBO9 21/12/2017 Call 11.750 0.800 0.800 0.000   0 0.800
WORBP9 21/12/2017 Put 11.750 2.770 2.770 0.000   0 2.770
WORBW9 21/12/2017 Call 12.000 0.735 0.735 0.000   0 0.735
WORBX9 21/12/2017 Put 12.000 2.945 2.945 0.000   0 2.945
WORUI8 28/03/2018 Call 6.000 4.050 4.050 0.000   0 4.050
WORUJ8 28/03/2018 Put 6.000 0.315 0.315 0.000   0 0.315
WORRP8 28/03/2018 Call 6.500 3.670 3.670 0.000   0 3.670
WORRQ8 28/03/2018 Put 6.500 0.420 0.420 0.000   0 0.420
WORRX8 28/03/2018 Call 7.000 3.310 3.310 0.000   0 3.310
WORRY8 28/03/2018 Put 7.000 0.545 0.545 0.000   0 0.545
WORRR8 28/03/2018 Call 7.500 2.970 2.970 0.000   0 2.970
WORRS8 28/03/2018 Put 7.500 0.695 0.695 0.000   0 0.695
WORRN8 28/03/2018 Call 8.000 2.655 2.655 0.000   0 2.655
WORRO8 28/03/2018 Put 8.000 0.870 0.870 0.000   0 0.870
WORS28 28/03/2018 Call 8.500 2.365 2.365 0.000   0 2.365
WORS38 28/03/2018 Put 8.500 1.065 1.065 0.000   0 1.065
WORRV8 28/03/2018 Call 9.000 2.090 2.090 0.000   0 2.090
WORRW8 28/03/2018 Put 9.000 1.285 1.285 0.000   0 1.285
WORRZ8 28/03/2018 Call 9.500 1.850 1.850 0.000   0 1.850
WORS18 28/03/2018 Put 9.500 1.535 1.535 0.000   0 1.535
WORRL8 28/03/2018 Call 10.000 1.620 1.620 0.000   0 1.620
WORRM8 28/03/2018 Put 10.000 1.800 1.800 0.000   0 1.800
WORRT8 28/03/2018 Call 10.500 1.425 1.425 0.000   0 1.425
WORRU8 28/03/2018 Put 10.500 2.090 2.090 0.000   0 2.090
WORSB8 28/03/2018 Call 11.000 1.240 1.240 0.000   0 1.240
WORSC8 28/03/2018 Put 11.000 2.410 2.410 0.000   0 2.410
WORT28 28/03/2018 Call 11.500 1.085 1.085 0.000   0 1.085
WORT38 28/03/2018 Put 11.500 2.745 2.745 0.000   0 2.745
WORZ78 28/03/2018 Call 12.000 0.935 0.935 0.000   0 0.935
WORZ88 28/03/2018 Put 12.000 3.095 3.095 0.000   0 3.095
WORBY9 28/03/2018 Call 12.500 0.810 0.810 0.000   0 0.810
WORBZ9 28/03/2018 Put 12.500 3.475 3.475 0.000   0 3.475
WORZW8 28/06/2018 Call 7.500 3.100 3.100 0.000   0 3.100
WORZX8 28/06/2018 Put 7.500 0.805 0.805 0.000   0 0.805
WORZH8 28/06/2018 Call 8.000 2.795 2.795 0.000   0 2.795
WORZI8 28/06/2018 Put 8.000 0.995 0.995 0.000   0 0.995
WORZF8 28/06/2018 Call 8.500 2.525 2.525 0.000   0 2.525
WORZG8 28/06/2018 Put 8.500 1.200 1.200 0.000   0 1.200
WORZT8 28/06/2018 Call 9.000 2.260 2.260 0.000   0 2.260
WORZU8 28/06/2018 Put 9.000 1.425 1.425 0.000   0 1.425
WORZJ8 28/06/2018 Call 9.500 2.030 2.030 0.000   0 2.030
WORZK8 28/06/2018 Put 9.500 1.680 1.680 0.000   0 1.680
WORZR8 28/06/2018 Call 10.000 1.810 1.810 0.000   0 1.810
WORZS8 28/06/2018 Put 10.000 1.945 1.945 0.000   0 1.945
WORZL8 28/06/2018 Call 10.500 1.610 1.610 0.000   0 1.610
WORZM8 28/06/2018 Put 10.500 2.240 2.240 0.000   0 2.240
WORZ98 28/06/2018 Call 11.000 1.430 1.430 0.000   0 1.430
WORZA8 28/06/2018 Put 11.000 2.550 2.550 0.000   0 2.550
WORZN8 28/06/2018 Call 11.500 1.265 1.265 0.000   0 1.265
WORZQ8 28/06/2018 Put 11.500 2.875 2.875 0.000   0 2.875
WORZB8 28/06/2018 Call 12.000 1.125 1.125 0.000   0 1.125
WORZC8 28/06/2018 Put 12.000 3.230 3.230 0.000   0 3.230
WORC19 28/06/2018 Call 12.500 0.990 0.990 0.000   0 0.990
WORC29 28/06/2018 Put 12.500 3.600 3.600 0.000   0 3.600

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.