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 * 8.160 Down -0.260 7.890 8.200 8.190 8.210 7.810 2,862,698 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORKJ9 29/09/2016 Call 0.010 8.160 8.160 0.000   0 8.160
WORLK7 29/09/2016 Call 2.400 5.765 5.765 0.000   0 5.765
WORLL7 29/09/2016 Put 2.400 0.000 0.000 0.000   0 0.000
WORKT7 29/09/2016 Call 2.500 5.665 5.665 0.000   0 5.665
WORKU7 29/09/2016 Put 2.500 0.000 0.000 0.000   0 0.000
WORK67 29/09/2016 Call 2.600 5.565 5.565 0.000   0 5.565
WORK77 29/09/2016 Put 2.600 0.000 0.000 0.000   0 0.000
WORIM7 29/09/2016 Call 2.700 5.465 5.465 0.000   0 5.465
WORIN7 29/09/2016 Put 2.700 0.000 0.000 0.000   0 0.000
WORIO7 29/09/2016 Call 2.800 5.365 5.365 0.000   0 5.365
WORIP7 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.000
WORGQ7 29/09/2016 Call 2.900 5.265 5.265 0.000   0 5.265
WORGR7 29/09/2016 Put 2.900 0.000 0.000 0.000   0 0.000
WORFJ7 29/09/2016 Call 3.000 5.165 5.165 0.000   0 5.165
WORFK7 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
WORFH7 29/09/2016 Call 3.100 5.065 5.065 0.000   0 5.065
WORFI7 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
WORFL7 29/09/2016 Call 3.200 4.965 4.965 0.000   0 4.965
WORFM7 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.000
WORD37 29/09/2016 Call 3.300 4.865 4.865 0.000   0 4.865
WORD47 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
WORYX9 29/09/2016 Call 3.400 4.765 4.765 0.000   0 4.765
WORYZ9 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
WORYV9 29/09/2016 Call 3.500 4.665 4.665 0.000   0 4.665
WORYW9 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
WORXC9 29/09/2016 Call 3.600 4.565 4.565 0.000   0 4.565
WORXD9 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
WORXH9 29/09/2016 Call 3.700 4.465 4.465 0.000   0 4.465
WORXI9 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
WORXF9 29/09/2016 Call 3.800 4.365 4.365 0.000   0 4.365
WORXG9 29/09/2016 Put 3.800 0.000 0.000 0.000   0 0.000
WORVW9 29/09/2016 Call 3.900 4.265 4.265 0.000   0 4.265
WORVX9 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.000
WORUR9 29/09/2016 Call 4.000 4.165 4.165 0.000   0 4.165
WORUS9 29/09/2016 Put 4.000 0.000 0.000 0.000   0 0.000
WORUV9 29/09/2016 Call 4.100 4.065 4.065 0.000   0 4.065
WORUW9 29/09/2016 Put 4.100 0.000 0.000 0.000   0 0.000
WORUT9 29/09/2016 Call 4.200 3.965 3.965 0.000   0 3.965
WORUU9 29/09/2016 Put 4.200 0.000 0.000 0.000   0 0.000
WORSX9 29/09/2016 Call 4.300 3.865 3.865 0.000   0 3.865
WORSY9 29/09/2016 Put 4.300 0.000 0.000 0.000   0 0.000
WORSD9 29/09/2016 Call 4.400 3.770 3.770 0.000   50 3.770
WORSE9 29/09/2016 Put 4.400 0.000 0.000 0.000   0 0.000
WORPK9 29/09/2016 Call 4.500 3.670 3.670 0.000   0 3.670
WORPL9 29/09/2016 Put 4.500 0.000 0.000 0.000   0 0.000
WORJI9 29/09/2016 Call 4.600 3.570 3.570 0.000   20 3.570
WORJJ9 29/09/2016 Put 4.600 0.000 0.000 0.000   0 0.000
WORLD9 29/09/2016 Call 4.700 3.470 3.470 0.000   33 3.470
WORLE9 29/09/2016 Put 4.700 0.000 0.000 0.000   0 0.000
WORG39 29/09/2016 Call 4.800 3.370 3.370 0.000   200 3.370
WORG49 29/09/2016 Put 4.800 0.000 0.000 0.000   0 0.000
WORJS9 29/09/2016 Call 4.900 3.270 3.270 0.000   100 3.270
WORJT9 29/09/2016 Put 4.900 0.000 0.000 0.000   0 0.000
WORD79 29/09/2016 Call 5.000 3.170 3.170 0.000   141 3.170
WORD89 29/09/2016 Put 5.000 0.001 0.001 0.000   0 0.001
WORJQ9 29/09/2016 Call 5.250 2.925 2.925 0.000   490 2.925
WORJR9 29/09/2016 Put 5.250 0.002 0.002 0.000   0 0.002
WORCK9 29/09/2016 Call 5.500 2.680 2.680 0.000   0 2.680
WORCL9 29/09/2016 Put 5.500 0.004 0.004 0.000   0 0.004
WORJU9 29/09/2016 Call 5.750 2.435 2.435 0.000   537 2.435
WORJV9 29/09/2016 Put 5.750 0.008 0.008 0.000   0 0.008
WORZM8 29/09/2016 Call 6.000 2.195 2.195 0.000   60 2.195
WORZN8 29/09/2016 Put 6.000 0.015 0.015 0.000   40 0.015
WORJM9 29/09/2016 Call 6.250 1.955 1.955 0.000   45 1.955
WORJN9 29/09/2016 Put 6.250 0.025 0.025 0.000   250 0.025
WORG18 29/09/2016 Call 6.260 1.950 1.950 0.000   0 1.950
WORG28 29/09/2016 Put 6.260 0.025 0.025 0.000   100 0.025
WORXW8 29/09/2016 Call 6.500 1.725 1.725 0.000   0 1.725
WORY18 29/09/2016 Put 6.500 0.045 0.045 0.000   415 0.045
WORG58 29/09/2016 Call 6.510 1.715 1.715 0.000   0 1.715
WORG68 29/09/2016 Put 6.510 0.045 0.045 0.000   10 0.045
WORJW9 29/09/2016 Call 6.750 1.500 1.500 0.000   0 1.500
WORJX9 29/09/2016 Put 6.750 0.070 0.070 0.000   282 0.070
WORBH7 29/09/2016 Call 6.760 1.490 1.490 0.000   30 1.490
WORBI7 29/09/2016 Put 6.760 0.075 0.075 0.000   25 0.075
WORVY8 29/09/2016 Call 7.000 1.285 1.285 0.000   185 1.285
WORVZ8 29/09/2016 Put 7.000 0.110 0.110 0.150 143 736 0.110
WORG98 29/09/2016 Call 7.010 1.275 1.275 0.000   0 1.275
WORGK8 29/09/2016 Put 7.010 0.110 0.110 0.000   0 0.110
WORJO9 29/09/2016 Call 7.250 1.085 1.085 0.000   200 1.085
WORJP9 29/09/2016 Put 7.250 0.160 0.160 0.190 456 1,991 0.160
WORGN8 29/09/2016 Call 7.260 1.075 1.075 0.000   0 1.075
WORGO8 29/09/2016 Put 7.260 0.165 0.165 0.000   20 0.165
WORM48 29/09/2016 Call 7.500 0.900 0.900 0.000   295 0.900
WORM58 29/09/2016 Put 7.500 0.230 0.230 0.330 74 794 0.230
WORGU8 29/09/2016 Call 7.510 0.890 0.890 0.000   300 0.890
WORGT8 29/09/2016 Put 7.510 0.230 0.230 0.000   933 0.230
WORJY9 29/09/2016 Call 7.750 0.730 0.730 0.000 22 100 0.730
WORJZ9 29/09/2016 Put 7.750 0.315 0.315 0.000   230 0.315
WORFV8 29/09/2016 Call 7.760 0.725 0.725 0.000   0 0.725
WORFU8 29/09/2016 Put 7.760 0.315 0.315 0.000   0 0.315
WORLL8 29/09/2016 Call 8.000 0.590 0.590 0.525 14 5,120 0.590
WORLM8 29/09/2016 Put 8.000 0.420 0.420 0.550 25 700 0.420
WORGX8 29/09/2016 Call 8.010 0.580 0.580 0.000   0 0.580
WORGY8 29/09/2016 Put 8.010 0.425 0.425 0.000   0 0.425
WORLF9 29/09/2016 Call 8.250 0.465 0.465 0.000   236 0.465
WORLG9 29/09/2016 Put 8.250 0.545 0.545 0.000   193 0.545
WORJT8 29/09/2016 Call 8.260 0.460 0.460 0.000   0 0.460
WORJU8 29/09/2016 Put 8.260 0.550 0.550 0.000   0 0.550
WORLW8 29/09/2016 Call 8.500 0.365 0.365 0.000 22 511 0.365
WORLX8 29/09/2016 Put 8.500 0.695 0.695 0.000   40 0.695
WORJW8 29/09/2016 Call 8.510 0.360 0.360 0.000   139 0.360
WORJV8 29/09/2016 Put 8.510 0.700 0.700 0.000   0 0.700
WORLN9 29/09/2016 Call 8.750 0.280 0.280 0.000   672 0.280
WORLO9 29/09/2016 Put 8.750 0.860 0.860 0.000   0 0.860
WORJX8 29/09/2016 Call 8.760 0.280 0.280 0.000   0 0.280
WORJY8 29/09/2016 Put 8.760 0.865 0.865 0.000   0 0.865
WORLN8 29/09/2016 Call 9.000 0.215 0.215 0.000   792 0.215
WORLO8 29/09/2016 Put 9.000 1.045 1.045 0.000   40 1.045
WORK18 29/09/2016 Call 9.010 0.215 0.215 0.000   0 0.215
WORJZ8 29/09/2016 Put 9.010 1.050 1.050 0.000   0 1.050
WORLR9 29/09/2016 Call 9.250 0.160 0.160 0.000   100 0.160
WORLS9 29/09/2016 Put 9.250 1.245 1.245 0.000   0 1.245
WORK28 29/09/2016 Call 9.260 0.160 0.160 0.000   0 0.160
WORK38 29/09/2016 Put 9.260 1.250 1.250 0.000   0 1.250
WORLT8 29/09/2016 Call 9.500 0.120 0.120 0.000   66 0.120
WORLU8 29/09/2016 Put 9.500 1.455 1.455 0.000   0 1.455
WORDV8 29/09/2016 Call 9.750 0.090 0.090 0.000   172 0.090
WORDW8 29/09/2016 Put 9.750 1.680 1.680 0.000   0 1.680
WORLJ8 29/09/2016 Call 10.000 0.065 0.065 0.000   420 0.065
WORLK8 29/09/2016 Put 10.000 1.905 1.905 0.000   100 1.905
WORKA8 29/09/2016 Call 10.250 0.050 0.050 0.000   0 0.050
WORKB8 29/09/2016 Put 10.250 2.140 2.140 0.000   0 2.140
WORLR8 29/09/2016 Call 10.500 0.035 0.035 0.000   125 0.035
WORLS8 29/09/2016 Put 10.500 2.375 2.375 0.000   0 2.375
WORLY8 29/09/2016 Call 10.750 0.025 0.025 0.000   0 0.025
WORLZ8 29/09/2016 Put 10.750 2.615 2.615 0.000   0 2.615
WORLH8 29/09/2016 Call 11.000 0.020 0.020 0.000   0 0.020
WORLI8 29/09/2016 Put 11.000 2.860 2.860 0.000   60 2.860
WORLP8 29/09/2016 Call 11.500 0.009 0.009 0.000   0 0.009
WORLQ8 29/09/2016 Put 11.500 3.350 3.350 0.000   0 3.350
WORRK7 29/09/2016 Call 11.510 0.009 0.009 0.000   0 0.009
WORRL7 29/09/2016 Put 11.510 3.355 3.355 0.000   8 3.355
WORLF8 29/09/2016 Call 12.000 0.004 0.004 0.000   0 0.004
WORLG8 29/09/2016 Put 12.000 3.845 3.845 0.000   0 3.845
WORRN7 29/09/2016 Call 12.010 0.004 0.004 0.000   0 0.004
WORRM7 29/09/2016 Put 12.010 3.850 3.850 0.000   265 3.850
WORN98 29/09/2016 Call 12.500 0.002 0.002 0.000   0 0.002
WORNK8 29/09/2016 Put 12.500 4.345 4.345 0.000   0 4.345
WORN78 29/09/2016 Call 13.000 0.001 0.001 0.000   0 0.001
WORN88 29/09/2016 Put 13.000 4.840 4.840 0.000   0 4.840
WORRO7 29/09/2016 Call 13.010 0.001 0.001 0.000   0 0.001
WORRP7 29/09/2016 Put 13.010 4.840 4.840 0.000   100 4.840
WORPZ8 29/09/2016 Call 13.500 0.000 0.000 0.000   0 0.000
WORQ18 29/09/2016 Put 13.500 5.340 5.340 0.000   0 5.340
WORQA8 29/09/2016 Call 14.000 0.000 0.000 0.000   0 0.000
WORQB8 29/09/2016 Put 14.000 5.840 5.840 0.000   0 5.840
WORRR7 29/09/2016 Call 14.010 0.000 0.000 0.000   0 0.000
WORRQ7 29/09/2016 Put 14.010 5.835 5.835 0.000   27 5.835
WORJC8 27/10/2016 Call 0.010 8.170 8.170 0.000   0 8.170
WORYH7 27/10/2016 Call 4.500 3.685 3.685 0.000   0 3.685
WORYI7 27/10/2016 Put 4.500 0.003 0.003 0.000   0 0.003
WORY97 27/10/2016 Call 4.600 3.585 3.585 0.000   0 3.585
WORYA7 27/10/2016 Put 4.600 0.004 0.004 0.000   0 0.004
WORYB7 27/10/2016 Call 4.700 3.490 3.490 0.000   20 3.490
WORYC7 27/10/2016 Put 4.700 0.005 0.005 0.000   0 0.005
WORYD7 27/10/2016 Call 4.800 3.390 3.390 0.000   0 3.390
WORYE7 27/10/2016 Put 4.800 0.007 0.007 0.000   0 0.007
WORYF7 27/10/2016 Call 4.900 3.295 3.295 0.000   0 3.295
WORYG7 27/10/2016 Put 4.900 0.009 0.009 0.000   0 0.009
WORY77 27/10/2016 Call 5.000 3.195 3.195 0.000   0 3.195
WORY87 27/10/2016 Put 5.000 0.010 0.010 0.000   0 0.010
WORXO7 27/10/2016 Call 5.250 2.955 2.955 0.000   20 2.955
WORXP7 27/10/2016 Put 5.250 0.020 0.020 0.000   0 0.020
WORXB7 27/10/2016 Call 5.500 2.715 2.715 0.000   0 2.715
WORXC7 27/10/2016 Put 5.500 0.030 0.030 0.000   0 0.030
WORXK7 27/10/2016 Call 5.750 2.480 2.480 0.000   0 2.480
WORXL7 27/10/2016 Put 5.750 0.045 0.045 0.000   15 0.045
WORXS7 27/10/2016 Call 6.000 2.250 2.250 0.000   15 2.250
WORXT7 27/10/2016 Put 6.000 0.070 0.070 0.000   10 0.070
WORXZ7 27/10/2016 Call 6.250 2.030 2.030 0.000   0 2.030
WORY17 27/10/2016 Put 6.250 0.095 0.095 0.000   100 0.095
WORG38 27/10/2016 Call 6.260 2.020 2.020 0.000   10 2.020
WORG48 27/10/2016 Put 6.260 0.100 0.100 0.000   0 0.100
WORX97 27/10/2016 Call 6.500 1.810 1.810 0.000   0 1.810
WORXA7 27/10/2016 Put 6.500 0.130 0.130 0.000   100 0.130
WORG78 27/10/2016 Call 6.510 1.805 1.805 0.000   0 1.805
WORG88 27/10/2016 Put 6.510 0.135 0.135 0.000   15 0.135
WORXI7 27/10/2016 Call 6.750 1.605 1.605 0.000   0 1.605
WORXJ7 27/10/2016 Put 6.750 0.175 0.175 0.000   109 0.175
WORXQ7 27/10/2016 Call 7.000 1.410 1.410 0.000   0 1.410
WORXR7 27/10/2016 Put 7.000 0.230 0.230 0.000   60 0.230
WORGL8 27/10/2016 Call 7.010 1.400 1.400 0.000   30 1.400
WORGM8 27/10/2016 Put 7.010 0.235 0.235 0.000   0 0.235
WORXW7 27/10/2016 Call 7.250 1.225 1.225 0.000   0 1.225
WORXY7 27/10/2016 Put 7.250 0.300 0.300 0.360 200 352 0.300
WORGP8 27/10/2016 Call 7.260 1.215 1.215 0.000   0 1.215
WORGQ8 27/10/2016 Put 7.260 0.300 0.300 0.000   0 0.300
WORX77 27/10/2016 Call 7.500 1.055 1.055 0.000   30 1.055
WORX87 27/10/2016 Put 7.500 0.375 0.375 0.000   150 0.375
WORGV8 27/10/2016 Call 7.510 1.050 1.050 0.000   0 1.050
WORGW8 27/10/2016 Put 7.510 0.380 0.380 0.000   30 0.380
WORXD7 27/10/2016 Call 7.750 0.900 0.900 0.000   159 0.900
WORXF7 27/10/2016 Put 7.750 0.475 0.475 0.000   2 0.475
WORMU8 27/10/2016 Call 7.760 0.895 0.895 0.000   0 0.895
WORMT8 27/10/2016 Put 7.760 0.475 0.475 0.000   0 0.475
WORXM7 27/10/2016 Call 8.000 0.765 0.765 0.000   50 0.765
WORXN7 27/10/2016 Put 8.000 0.585 0.585 0.000   98 0.585
WORMV8 27/10/2016 Call 8.010 0.760 0.760 0.000   0 0.760
WORMW8 27/10/2016 Put 8.010 0.590 0.590 0.000   0 0.590
WORXU7 27/10/2016 Call 8.250 0.645 0.645 0.000   210 0.645
WORXV7 27/10/2016 Put 8.250 0.715 0.715 0.000   1,002 0.715
WORX57 27/10/2016 Call 8.500 0.540 0.540 0.000   7,591 0.540
WORX67 27/10/2016 Put 8.500 0.855 0.855 0.000   150 0.855
WORXG7 27/10/2016 Call 8.750 0.450 0.450 0.000   13 0.450
WORXH7 27/10/2016 Put 8.750 1.015 1.015 0.000   6 1.015
WORBQ8 27/10/2016 Call 9.000 0.375 0.375 0.000   337 0.375
WORBR8 27/10/2016 Put 9.000 1.190 1.190 0.000   0 1.190
WORBY8 27/10/2016 Call 9.250 0.310 0.310 0.000   150 0.310
WORBZ8 27/10/2016 Put 9.250 1.370 1.370 0.000   0 1.370
WORD98 27/10/2016 Call 9.500 0.255 0.255 0.000   0 0.255
WORDK8 27/10/2016 Put 9.500 1.570 1.570 0.000   0 1.570
WORDX8 27/10/2016 Call 9.750 0.210 0.210 0.000   50 0.210
WORDY8 27/10/2016 Put 9.750 1.780 1.780 0.000   0 1.780
WORKC8 27/10/2016 Call 10.000 0.175 0.175 0.000   100 0.175
WORKD8 27/10/2016 Put 10.000 1.995 1.995 0.000   0 1.995
WORKE8 27/10/2016 Call 10.250 0.145 0.145 0.000   0 0.145
WORKF8 27/10/2016 Put 10.250 2.215 2.215 0.000   0 2.215
WORKG8 27/10/2016 Call 10.500 0.120 0.120 0.000   0 0.120
WORKH8 27/10/2016 Put 10.500 2.440 2.440 0.000   0 2.440
WORM18 27/10/2016 Call 10.750 0.100 0.100 0.000   0 0.100
WORM28 27/10/2016 Put 10.750 2.670 2.670 0.000   0 2.670
WORM38 27/10/2016 Call 11.000 0.080 0.080 0.000   0 0.080
WORM68 27/10/2016 Put 11.000 2.905 2.905 0.000   0 2.905
WORE78 27/10/2016 Call 12.000 0.035 0.035 0.000   0 0.035
WORE68 27/10/2016 Put 12.000 3.860 3.860 0.000   0 3.860
WORE88 27/10/2016 Call 12.010 0.035 0.035 0.000   0 0.035
WORE98 27/10/2016 Put 12.010 3.855 3.855 0.000   0 3.855
WORPL8 24/11/2016 Call 0.010 8.185 8.185 0.000   0 8.185
WORZ97 24/11/2016 Call 4.800 3.415 3.415 0.000   0 3.415
WORZA7 24/11/2016 Put 4.800 0.025 0.025 0.000   0 0.025
WORZ57 24/11/2016 Call 4.900 3.320 3.320 0.000   0 3.320
WORZ67 24/11/2016 Put 4.900 0.030 0.030 0.000   0 0.030
WORZD7 24/11/2016 Call 5.000 3.225 3.225 0.000   0 3.225
WORZE7 24/11/2016 Put 5.000 0.035 0.035 0.000   0 0.035
WORZJ7 24/11/2016 Call 5.250 2.990 2.990 0.000   0 2.990
WORZK7 24/11/2016 Put 5.250 0.050 0.050 0.000   0 0.050
WORZ77 24/11/2016 Call 5.500 2.760 2.760 0.000   0 2.760
WORZ87 24/11/2016 Put 5.500 0.070 0.070 0.000   0 0.070
WORYV7 24/11/2016 Call 5.750 2.535 2.535 0.000   0 2.535
WORYW7 24/11/2016 Put 5.750 0.095 0.095 0.000   0 0.095
WORZB7 24/11/2016 Call 6.000 2.315 2.315 0.000   0 2.315
WORZC7 24/11/2016 Put 6.000 0.125 0.125 0.000   0 0.125
WORZL7 24/11/2016 Call 6.250 2.100 2.100 0.000   0 2.100
WORZM7 24/11/2016 Put 6.250 0.165 0.165 0.000   0 0.165
WORZ37 24/11/2016 Call 6.500 1.895 1.895 0.000   10 1.895
WORZ47 24/11/2016 Put 6.500 0.210 0.210 0.000   0 0.210
WORYT7 24/11/2016 Call 6.750 1.700 1.700 0.000   0 1.700
WORYU7 24/11/2016 Put 6.750 0.265 0.265 0.000   0 0.265
WORZF7 24/11/2016 Call 7.000 1.515 1.515 0.000   0 1.515
WORZG7 24/11/2016 Put 7.000 0.325 0.325 0.000   75 0.325
WORZN7 24/11/2016 Call 7.250 1.345 1.345 0.000   0 1.345
WORZO7 24/11/2016 Put 7.250 0.405 0.405 0.000   159 0.405
WORZ17 24/11/2016 Call 7.500 1.185 1.185 0.000   60 1.185
WORZ27 24/11/2016 Put 7.500 0.495 0.495 0.000   153 0.495
WORYX7 24/11/2016 Call 7.750 1.035 1.035 0.000   20 1.035
WORYZ7 24/11/2016 Put 7.750 0.595 0.595 0.000   0 0.595
WORMY8 24/11/2016 Call 7.760 1.030 1.030 0.000   0 1.030
WORMX8 24/11/2016 Put 7.760 0.600 0.600 0.665 100 100 0.600
WORZH7 24/11/2016 Call 8.000 0.905 0.905 0.000   45 0.905
WORZI7 24/11/2016 Put 8.000 0.715 0.715 0.000   40 0.715
WORMZ8 24/11/2016 Call 8.010 0.900 0.900 0.000   0 0.900
WORN18 24/11/2016 Put 8.010 0.715 0.715 0.000   0 0.715
WORZQ7 24/11/2016 Call 8.250 0.785 0.785 0.000   0 0.785
WORZR7 24/11/2016 Put 8.250 0.840 0.840 0.000   0 0.840
WORB28 24/11/2016 Call 8.500 0.680 0.680 0.000   2,750 0.680
WORB38 24/11/2016 Put 8.500 0.980 0.980 0.000   0 0.980
WORBJ8 24/11/2016 Call 8.750 0.585 0.585 0.000   10 0.585
WORBK8 24/11/2016 Put 8.750 1.135 1.135 0.000   0 1.135
WORBS8 24/11/2016 Call 9.000 0.500 0.500 0.385 78 500 0.500
WORBT8 24/11/2016 Put 9.000 1.295 1.295 0.000   0 1.295
WORC18 24/11/2016 Call 9.250 0.425 0.425 0.000   0 0.425
WORCP8 24/11/2016 Put 9.250 1.480 1.480 0.000   0 1.480
WORDL8 24/11/2016 Call 9.500 0.360 0.360 0.000   0 0.360
WORDM8 24/11/2016 Put 9.500 1.665 1.665 0.000   0 1.665
WORDZ8 24/11/2016 Call 9.750 0.310 0.310 0.000   0 0.310
WORE18 24/11/2016 Put 9.750 1.865 1.865 0.000   0 1.865
WORKI8 24/11/2016 Call 10.000 0.265 0.265 0.000   0 0.265
WORKJ8 24/11/2016 Put 10.000 2.070 2.070 0.000   0 2.070
WORKK8 24/11/2016 Call 10.250 0.225 0.225 0.000   0 0.225
WORKL8 24/11/2016 Put 10.250 2.285 2.285 0.000   0 2.285
WORKM8 24/11/2016 Call 10.500 0.190 0.190 0.000   0 0.190
WORKN8 24/11/2016 Put 10.500 2.500 2.500 0.000   0 2.500
WORM78 24/11/2016 Call 10.750 0.165 0.165 0.000   0 0.165
WORM88 24/11/2016 Put 10.750 2.720 2.720 0.000   0 2.720
WORM98 24/11/2016 Call 11.000 0.140 0.140 0.000   0 0.140
WORMA8 24/11/2016 Put 11.000 2.945 2.945 0.000   0 2.945
WORB37 22/12/2016 Call 0.010 8.195 8.195 0.000   0 8.195
WORLM7 22/12/2016 Call 2.400 5.775 5.775 0.000   0 5.775
WORLN7 22/12/2016 Put 2.400 0.000 0.000 0.000   0 0.000
WORKV7 22/12/2016 Call 2.500 5.675 5.675 0.000   0 5.675
WORKW7 22/12/2016 Put 2.500 0.000 0.000 0.000   50 0.000
WORL57 22/12/2016 Call 2.510 5.665 5.665 0.000   0 5.665
WORL47 22/12/2016 Put 2.510 0.000 0.000 0.000   0 0.000
WORK87 22/12/2016 Call 2.600 5.575 5.575 0.000   0 5.575
WORK97 22/12/2016 Put 2.600 0.000 0.000 0.000   0 0.000
WORIQ7 22/12/2016 Call 2.700 5.480 5.480 0.000   0 5.480
WORIR7 22/12/2016 Put 2.700 0.001 0.001 0.000   0 0.001
WORIS7 22/12/2016 Call 2.800 5.380 5.380 0.000   0 5.380
WORIT7 22/12/2016 Put 2.800 0.001 0.001 0.000   0 0.001
WORGS7 22/12/2016 Call 2.900 5.280 5.280 0.000   0 5.280
WORGT7 22/12/2016 Put 2.900 0.001 0.001 0.000   0 0.001
WORFP7 22/12/2016 Call 3.000 5.185 5.185 0.000   0 5.185
WORFQ7 22/12/2016 Put 3.000 0.001 0.001 0.000   0 0.001
WORFN7 22/12/2016 Call 3.100 5.085 5.085 0.000   0 5.085
WORFO7 22/12/2016 Put 3.100 0.002 0.002 0.000   0 0.002
WORFR7 22/12/2016 Call 3.200 4.990 4.990 0.000   0 4.990
WORFS7 22/12/2016 Put 3.200 0.003 0.003 0.000   0 0.003
WORD57 22/12/2016 Call 3.300 4.895 4.895 0.000   0 4.895
WORD67 22/12/2016 Put 3.300 0.003 0.003 0.000   0 0.003
WORXJ9 22/12/2016 Call 3.400 4.795 4.795 0.000   0 4.795
WORXK9 22/12/2016 Put 3.400 0.004 0.004 0.000   40 0.004
WORCM7 22/12/2016 Call 3.500 4.700 4.700 0.000   0 4.700
WORCN7 22/12/2016 Put 3.500 0.006 0.006 0.000   0 0.006
WORXL9 22/12/2016 Call 3.600 4.605 4.605 0.000   0 4.605
WORXM9 22/12/2016 Put 3.600 0.007 0.007 0.000   0 0.007
WORZF9 22/12/2016 Call 3.700 4.505 4.505 0.000   0 4.505
WORZG9 22/12/2016 Put 3.700 0.009 0.009 0.000   0 0.009
WORUZ9 22/12/2016 Call 3.800 4.410 4.410 0.000   0 4.410
WORV19 22/12/2016 Put 3.800 0.010 0.010 0.000   0 0.010
WORZD9 22/12/2016 Call 3.900 4.315 4.315 0.000   0 4.315
WORZE9 22/12/2016 Put 3.900 0.015 0.015 0.000   0 0.015
WORUX9 22/12/2016 Call 4.000 4.220 4.220 0.000   0 4.220
WORUY9 22/12/2016 Put 4.000 0.015 0.015 0.000   0 0.015
WORZ39 22/12/2016 Call 4.100 4.125 4.125 0.000   0 4.125
WORZ49 22/12/2016 Put 4.100 0.020 0.020 0.000   0 0.020
WORSZ9 22/12/2016 Call 4.200 4.025 4.025 0.000   0 4.025
WORT19 22/12/2016 Put 4.200 0.025 0.025 0.000   0 0.025
WORZH9 22/12/2016 Call 4.300 3.930 3.930 0.000   0 3.930
WORZI9 22/12/2016 Put 4.300 0.025 0.025 0.000   0 0.025
WORNR9 22/12/2016 Call 4.400 3.835 3.835 0.000   0 3.835
WORNS9 22/12/2016 Put 4.400 0.030 0.030 0.000   50 0.030
WORZB9 22/12/2016 Call 4.500 3.740 3.740 0.000   0 3.740
WORZC9 22/12/2016 Put 4.500 0.040 0.040 0.000   15 0.040
WORJK9 22/12/2016 Call 4.600 3.645 3.645 0.000   0 3.645
WORJL9 22/12/2016 Put 4.600 0.045 0.045 0.000   0 0.045
WORZ59 22/12/2016 Call 4.700 3.550 3.550 0.000   0 3.550
WORZ69 22/12/2016 Put 4.700 0.050 0.050 0.000   0 0.050
WORG59 22/12/2016 Call 4.800 3.455 3.455 0.000   8 3.455
WORG69 22/12/2016 Put 4.800 0.055 0.055 0.000   0 0.055
WORZ79 22/12/2016 Call 4.900 3.360 3.360 0.000   0 3.360
WORZ89 22/12/2016 Put 4.900 0.065 0.065 0.000   0 0.065
WORBS7 22/12/2016 Call 4.910 3.350 3.350 0.000   0 3.350
WORBT7 22/12/2016 Put 4.910 0.065 0.065 0.000   0 0.065
WORD99 22/12/2016 Call 5.000 3.265 3.265 0.000   0 3.265
WORDK9 22/12/2016 Put 5.000 0.070 0.070 0.000   50 0.070
WORZ19 22/12/2016 Call 5.250 3.040 3.040 0.000   0 3.040
WORZ29 22/12/2016 Put 5.250 0.095 0.095 0.000   0 0.095
WORBV7 22/12/2016 Call 5.260 3.030 3.030 0.000   0 3.030
WORBU7 22/12/2016 Put 5.260 0.095 0.095 0.000   0 0.095
WORCM9 22/12/2016 Call 5.500 2.815 2.815 0.000   0 2.815
WORCN9 22/12/2016 Put 5.500 0.120 0.120 0.000   22 0.120
WORL67 22/12/2016 Call 5.510 2.805 2.805 0.000   0 2.805
WORL77 22/12/2016 Put 5.510 0.120 0.120 0.000   30 0.120
WORB67 22/12/2016 Call 5.750 2.600 2.600 0.000   100 2.600
WORB77 22/12/2016 Put 5.750 0.150 0.150 0.000   0 0.150
WORBW7 22/12/2016 Call 5.760 2.590 2.590 0.000   0 2.590
WORBX7 22/12/2016 Put 5.760 0.150 0.150 0.000   10 0.150
WORZO8 22/12/2016 Call 6.000 2.385 2.385 0.000   0 2.385
WORZP8 22/12/2016 Put 6.000 0.190 0.190 0.000   0 0.190
WORBL7 22/12/2016 Call 6.250 2.180 2.180 0.000   2 2.180
WORBM7 22/12/2016 Put 6.250 0.235 0.235 0.000   0 0.235
WORBZ7 22/12/2016 Call 6.260 2.175 2.175 0.000   0 2.175
WORBY7 22/12/2016 Put 6.260 0.235 0.235 0.000   0 0.235
WORY28 22/12/2016 Call 6.500 1.985 1.985 0.000   0 1.985
WORY38 22/12/2016 Put 6.500 0.285 0.285 0.000   30 0.285
WORBO7 22/12/2016 Call 6.750 1.795 1.795 0.000   0 1.795
WORBP7 22/12/2016 Put 6.750 0.345 0.345 0.000   0 0.345
WORW18 22/12/2016 Call 7.000 1.620 1.620 0.000   188 1.620
WORW28 22/12/2016 Put 7.000 0.420 0.420 0.460 10 10 0.420
WORC17 22/12/2016 Call 7.010 1.615 1.615 0.000   0 1.615
WORC27 22/12/2016 Put 7.010 0.420 0.420 0.000   70 0.420
WORS77 22/12/2016 Call 7.250 1.450 1.450 0.000   0 1.450
WORS87 22/12/2016 Put 7.250 0.500 0.500 0.000   0 0.500
WORVS8 22/12/2016 Call 7.500 1.300 1.300 0.000   159 1.300
WORVT8 22/12/2016 Put 7.500 0.595 0.595 0.000   55 0.595
WORS57 22/12/2016 Call 7.750 1.155 1.155 0.000   250 1.155
WORS67 22/12/2016 Put 7.750 0.700 0.700 0.000   0 0.700
WORVA8 22/12/2016 Call 8.000 1.025 1.025 0.000   20 1.025
WORVB8 22/12/2016 Put 8.000 0.820 0.820 0.000   95 0.820
WORSN7 22/12/2016 Call 8.250 0.905 0.905 0.000   1,750 0.905
WORSO7 22/12/2016 Put 8.250 0.945 0.945 0.000   0 0.945
WORVC8 22/12/2016 Call 8.500 0.800 0.800 0.000   0 0.800
WORVD8 22/12/2016 Put 8.500 1.090 1.090 0.000   70 1.090
WORFT8 22/12/2016 Call 8.510 0.795 0.795 0.000   10 0.795
WORFS8 22/12/2016 Put 8.510 1.090 1.090 0.000   0 1.090
WORWW7 22/12/2016 Call 8.750 0.705 0.705 0.000   280 0.705
WORWX7 22/12/2016 Put 8.750 1.240 1.240 0.000   0 1.240
WORUU8 22/12/2016 Call 9.000 0.615 0.615 0.000   50 0.615
WORUV8 22/12/2016 Put 9.000 1.405 1.405 0.000   75 1.405
WORCQ8 22/12/2016 Call 9.250 0.540 0.540 0.000   0 0.540
WORCR8 22/12/2016 Put 9.250 1.575 1.575 0.000   0 1.575
WORJO8 22/12/2016 Call 9.260 0.535 0.535 0.000   0 0.535
WORJN8 22/12/2016 Put 9.260 1.575 1.575 0.000   0 1.575
WORV38 22/12/2016 Call 9.500 0.475 0.475 0.000   13 0.475
WORV48 22/12/2016 Put 9.500 1.760 1.760 0.000   0 1.760
WORJL8 22/12/2016 Call 9.510 0.470 0.470 0.000   0 0.470
WORJM8 22/12/2016 Put 9.510 1.760 1.760 0.000   0 1.760
WORE28 22/12/2016 Call 9.750 0.415 0.415 0.000   0 0.415
WORE38 22/12/2016 Put 9.750 1.955 1.955 0.000   0 1.955
WORJK8 22/12/2016 Call 9.760 0.410 0.410 0.000   0 0.410
WORJJ8 22/12/2016 Put 9.760 1.950 1.950 0.000   0 1.950
WORUS8 22/12/2016 Call 10.000 0.365 0.365 0.000   0 0.365
WORUT8 22/12/2016 Put 10.000 2.155 2.155 0.000   0 2.155
WORJH8 22/12/2016 Call 10.010 0.360 0.360 0.000   0 0.360
WORJI8 22/12/2016 Put 10.010 2.150 2.150 0.000   0 2.150
WORKO8 22/12/2016 Call 10.250 0.315 0.315 0.000   0 0.315
WORKP8 22/12/2016 Put 10.250 2.355 2.355 0.000   0 2.355
WORV18 22/12/2016 Call 10.500 0.280 0.280 0.000   278 0.280
WORV28 22/12/2016 Put 10.500 2.570 2.570 0.000   0 2.570
WORMB8 22/12/2016 Call 10.750 0.245 0.245 0.000   0 0.245
WORMC8 22/12/2016 Put 10.750 2.785 2.785 0.000   0 2.785
WORUQ8 22/12/2016 Call 11.000 0.215 0.215 0.000   80 0.215
WORUR8 22/12/2016 Put 11.000 3.005 3.005 0.000   0 3.005
WORRG7 22/12/2016 Call 11.010 0.215 0.215 0.000   100 0.215
WORRH7 22/12/2016 Put 11.010 3.000 3.000 0.000   40 3.000
WORUY8 22/12/2016 Call 11.500 0.165 0.165 0.000   301 0.165
WORUZ8 22/12/2016 Put 11.500 3.455 3.455 0.000   0 3.455
WORUO8 22/12/2016 Call 12.000 0.130 0.130 0.000   80 0.130
WORUP8 22/12/2016 Put 12.000 3.925 3.925 0.000   0 3.925
WORRJ7 22/12/2016 Call 12.010 0.130 0.130 0.000   0 0.130
WORRI7 22/12/2016 Put 12.010 3.910 3.910 0.000   119 3.910
WORUW8 22/12/2016 Call 12.500 0.100 0.100 0.000   0 0.100
WORUX8 22/12/2016 Put 12.500 4.395 4.395 0.000   0 4.395
WORCT9 22/12/2016 Call 13.000 0.080 0.080 0.000   55 0.080
WORCU9 22/12/2016 Put 13.000 4.875 4.875 0.000   12 4.875
WORZD8 22/12/2016 Call 15.000 0.030 0.030 0.000   35 0.030
WORZE8 22/12/2016 Put 15.000 6.845 6.845 0.000   0 6.845
WORZ38 22/12/2016 Call 16.000 0.020 0.020 0.000   20 0.020
WORZ48 22/12/2016 Put 16.000 7.840 7.840 0.000   0 7.840
WORBF7 22/12/2016 Call 16.010 0.020 0.020 0.000   0 0.020
WORBG7 22/12/2016 Put 16.010 7.785 7.785 0.000   246 7.785
WORJF8 24/01/2017 Call 5.250 3.065 3.065 0.000   0 3.065
WORJG8 24/01/2017 Put 5.250 0.120 0.120 0.000   0 0.120
WORJD8 24/01/2017 Call 5.500 2.850 2.850 0.000   0 2.850
WORJE8 24/01/2017 Put 5.500 0.150 0.150 0.000   0 0.150
WORIX8 24/01/2017 Call 5.750 2.640 2.640 0.000   0 2.640
WORIY8 24/01/2017 Put 5.750 0.185 0.185 0.000   0 0.185
WORJ88 24/01/2017 Call 6.000 2.435 2.435 0.000   0 2.435
WORJ98 24/01/2017 Put 6.000 0.230 0.230 0.000   0 0.230
WORIR8 24/01/2017 Call 6.250 2.235 2.235 0.000   0 2.235
WORIS8 24/01/2017 Put 6.250 0.275 0.275 0.000   0 0.275
WORIL8 24/01/2017 Call 6.500 2.050 2.050 0.000   0 2.050
WORIM8 24/01/2017 Put 6.500 0.335 0.335 0.000   0 0.335
WORIV8 24/01/2017 Call 6.750 1.865 1.865 0.000   0 1.865
WORIW8 24/01/2017 Put 6.750 0.400 0.400 0.000   0 0.400
WORJA8 24/01/2017 Call 7.000 1.690 1.690 0.000   0 1.690
WORJB8 24/01/2017 Put 7.000 0.475 0.475 0.000   0 0.475
WORIT8 24/01/2017 Call 7.250 1.525 1.525 0.000   0 1.525
WORIU8 24/01/2017 Put 7.250 0.560 0.560 0.000   0 0.560
WORIH8 24/01/2017 Call 7.500 1.370 1.370 0.000   0 1.370
WORII8 24/01/2017 Put 7.500 0.655 0.655 0.000   0 0.655
WORIZ8 24/01/2017 Call 7.750 1.225 1.225 0.000   0 1.225
WORJ18 24/01/2017 Put 7.750 0.760 0.760 0.000   0 0.760
WORJ68 24/01/2017 Call 8.000 1.095 1.095 0.000   0 1.095
WORJ78 24/01/2017 Put 8.000 0.880 0.880 0.000   0 0.880
WORIN8 24/01/2017 Call 8.250 0.975 0.975 0.000   0 0.975
WORIO8 24/01/2017 Put 8.250 1.010 1.010 0.000   0 1.010
WORIJ8 24/01/2017 Call 8.500 0.865 0.865 0.000   0 0.865
WORIK8 24/01/2017 Put 8.500 1.150 1.150 0.000   0 1.150
WORJ28 24/01/2017 Call 8.750 0.765 0.765 0.000   0 0.765
WORJ38 24/01/2017 Put 8.750 1.300 1.300 0.000   0 1.300
WORJ48 24/01/2017 Call 9.000 0.685 0.685 0.000   0 0.685
WORJ58 24/01/2017 Put 9.000 1.470 1.470 0.000   0 1.470
WORIP8 24/01/2017 Call 9.250 0.605 0.605 0.000   0 0.605
WORIQ8 24/01/2017 Put 9.250 1.640 1.640 0.000   0 1.640
WORJP8 24/01/2017 Call 9.500 0.545 0.545 0.000   0 0.545
WORJQ8 24/01/2017 Put 9.500 1.830 1.830 0.000   0 1.830
WORJR8 24/01/2017 Call 9.750 0.485 0.485 0.000   0 0.485
WORJS8 24/01/2017 Put 9.750 2.020 2.020 0.000   0 2.020
WORKQ8 24/01/2017 Call 10.000 0.435 0.435 0.000   0 0.435
WORKR8 24/01/2017 Put 10.000 2.220 2.220 0.000   0 2.220
WORKS8 24/01/2017 Call 10.250 0.385 0.385 0.000   0 0.385
WORKT8 24/01/2017 Put 10.250 2.420 2.420 0.000   0 2.420
WORKU8 24/01/2017 Call 10.500 0.340 0.340 0.000   0 0.340
WORKV8 24/01/2017 Put 10.500 2.625 2.625 0.000   0 2.625
WORMD8 24/01/2017 Call 10.750 0.305 0.305 0.000   23 0.305
WORME8 24/01/2017 Put 10.750 2.840 2.840 0.000   0 2.840
WORMF8 24/01/2017 Call 11.000 0.270 0.270 0.000   0 0.270
WORMG8 24/01/2017 Put 11.000 3.055 3.055 0.000   0 3.055
WORNW8 23/02/2017 Call 6.250 2.310 2.310 0.000   0 2.310
WORNX8 23/02/2017 Put 6.250 0.340 0.340 0.000   0 0.340
WORP98 23/02/2017 Call 6.500 2.125 2.125 0.000   0 2.125
WORPK8 23/02/2017 Put 6.500 0.405 0.405 0.000   0 0.405
WORN68 23/02/2017 Call 6.750 1.950 1.950 0.000   0 1.950
WORNL8 23/02/2017 Put 6.750 0.475 0.475 0.000   0 0.475
WORNQ8 23/02/2017 Call 7.000 1.775 1.775 0.000   0 1.775
WORNR8 23/02/2017 Put 7.000 0.555 0.555 0.000   0 0.555
WORP18 23/02/2017 Call 7.250 1.620 1.620 0.000   0 1.620
WORP28 23/02/2017 Put 7.250 0.645 0.645 0.000   0 0.645
WORP78 23/02/2017 Call 7.500 1.465 1.465 0.000   0 1.465
WORP88 23/02/2017 Put 7.500 0.745 0.745 0.000   0 0.745
WORNM8 23/02/2017 Call 7.750 1.325 1.325 0.000   0 1.325
WORNN8 23/02/2017 Put 7.750 0.855 0.855 0.000   0 0.855
WORNO8 23/02/2017 Call 8.000 1.195 1.195 0.000   0 1.195
WORNP8 23/02/2017 Put 8.000 0.975 0.975 0.000   0 0.975
WORP38 23/02/2017 Call 8.250 1.075 1.075 0.000   0 1.075
WORP48 23/02/2017 Put 8.250 1.105 1.105 0.000   0 1.105
WORN48 23/02/2017 Call 8.500 0.970 0.970 0.000   0 0.970
WORN58 23/02/2017 Put 8.500 1.245 1.245 0.000   0 1.245
WORNS8 23/02/2017 Call 8.750 0.865 0.865 0.000   0 0.865
WORNT8 23/02/2017 Put 8.750 1.390 1.390 0.000   0 1.390
WORNY8 23/02/2017 Call 9.000 0.785 0.785 0.000   0 0.785
WORNZ8 23/02/2017 Put 9.000 1.555 1.555 0.000   0 1.555
WORP58 23/02/2017 Call 9.250 0.705 0.705 0.000   0 0.705
WORP68 23/02/2017 Put 9.250 1.725 1.725 0.000   0 1.725
WORN28 23/02/2017 Call 9.500 0.640 0.640 0.000   0 0.640
WORN38 23/02/2017 Put 9.500 1.910 1.910 0.000   0 1.910
WORNU8 23/02/2017 Call 9.750 0.580 0.580 0.000   0 0.580
WORNV8 23/02/2017 Put 9.750 2.100 2.100 0.000   0 2.100
WORPM8 23/02/2017 Call 10.000 0.520 0.520 0.000   0 0.520
WORPN8 23/02/2017 Put 10.000 2.290 2.290 0.000   0 2.290
WORPO8 23/02/2017 Call 10.250 0.475 0.475 0.000   0 0.475
WORPP8 23/02/2017 Put 10.250 2.490 2.490 0.000   0 2.490
WORV87 30/03/2017 Call 0.010 8.090 8.090 0.000   0 8.090
WORKX7 30/03/2017 Call 2.400 5.790 5.790 0.000   0 5.790
WORKY7 30/03/2017 Put 2.400 0.002 0.002 0.000   30 0.002
WORIU7 30/03/2017 Call 2.600 5.595 5.595 0.000   0 5.595
WORIV7 30/03/2017 Put 2.600 0.004 0.004 0.000   0 0.004
WORFT7 30/03/2017 Call 2.800 5.405 5.405 0.000   0 5.405
WORFU7 30/03/2017 Put 2.800 0.007 0.007 0.000   0 0.007
WORFX7 30/03/2017 Call 3.000 5.215 5.215 0.000   0 5.215
WORFY7 30/03/2017 Put 3.000 0.010 0.010 0.000   0 0.010
WORD77 30/03/2017 Call 3.200 5.025 5.025 0.000   0 5.025
WORD87 30/03/2017 Put 3.200 0.015 0.015 0.000   0 0.015
WORXP9 30/03/2017 Call 3.400 4.840 4.840 0.000   0 4.840
WORXQ9 30/03/2017 Put 3.400 0.025 0.025 0.000   0 0.025
WORXN9 30/03/2017 Call 3.600 4.650 4.650 0.000   0 4.650
WORXO9 30/03/2017 Put 3.600 0.035 0.035 0.000   0 0.035
WORV49 30/03/2017 Call 3.800 4.465 4.465 0.000   0 4.465
WORV59 30/03/2017 Put 3.800 0.050 0.050 0.000   0 0.050
WORV29 30/03/2017 Call 4.000 4.280 4.280 0.000   0 4.280
WORV39 30/03/2017 Put 4.000 0.065 0.065 0.000   0 0.065
WORT29 30/03/2017 Call 4.200 4.095 4.095 0.000   0 4.095
WORT39 30/03/2017 Put 4.200 0.080 0.080 0.000   0 0.080
WORVR7 30/03/2017 Call 4.300 4.000 4.000 0.000   0 4.000
WORVS7 30/03/2017 Put 4.300 0.090 0.090 0.000   0 0.090
WORNT9 30/03/2017 Call 4.400 3.910 3.910 0.000   0 3.910
WORNU9 30/03/2017 Put 4.400 0.100 0.100 0.000   0 0.100
WORUJ7 30/03/2017 Call 4.500 3.820 3.820 0.000   0 3.820
WORUK7 30/03/2017 Put 4.500 0.110 0.110 0.000   0 0.110
WORK79 30/03/2017 Call 4.600 3.730 3.730 0.000   0 3.730
WORK89 30/03/2017 Put 4.600 0.120 0.120 0.000   0 0.120
WORUL7 30/03/2017 Call 4.700 3.640 3.640 0.000   0 3.640
WORUM7 30/03/2017 Put 4.700 0.130 0.130 0.000   0 0.130
WORK99 30/03/2017 Call 4.800 3.550 3.550 0.000   0 3.550
WORKA9 30/03/2017 Put 4.800 0.145 0.145 0.000   0 0.145
WORUN7 30/03/2017 Call 4.900 3.465 3.465 0.000   0 3.465
WORUO7 30/03/2017 Put 4.900 0.155 0.155 0.000   0 0.155
WORKB9 30/03/2017 Call 5.000 3.375 3.375 0.000   0 3.375
WORKC9 30/03/2017 Put 5.000 0.170 0.170 0.000   0 0.170
WORU97 30/03/2017 Call 5.250 3.165 3.165 0.000   0 3.165
WORUA7 30/03/2017 Put 5.250 0.205 0.205 0.000   0 0.205
WORKH9 30/03/2017 Call 5.500 2.960 2.960 0.000   0 2.960
WORKI9 30/03/2017 Put 5.500 0.250 0.250 0.000   0 0.250
WORUH7 30/03/2017 Call 5.750 2.760 2.760 0.000   0 2.760
WORUI7 30/03/2017 Put 5.750 0.295 0.295 0.000   0 0.295
WORKF9 30/03/2017 Call 6.000 2.565 2.565 0.000   0 2.565
WORKG9 30/03/2017 Put 6.000 0.355 0.355 0.000   15 0.355
WORUB7 30/03/2017 Call 6.250 2.375 2.375 0.000   0 2.375
WORUC7 30/03/2017 Put 6.250 0.415 0.415 0.000   0 0.415
WORK19 30/03/2017 Call 6.500 2.200 2.200 0.000   0 2.200
WORK29 30/03/2017 Put 6.500 0.485 0.485 0.000   0 0.485
WORUF7 30/03/2017 Call 6.750 2.030 2.030 0.000   0 2.030
WORUG7 30/03/2017 Put 6.750 0.560 0.560 0.000   0 0.560
WORKD9 30/03/2017 Call 7.000 1.865 1.865 0.000   0 1.865
WORKE9 30/03/2017 Put 7.000 0.645 0.645 0.000   0 0.645
WORUD7 30/03/2017 Call 7.250 1.710 1.710 0.000   50 1.710
WORUE7 30/03/2017 Put 7.250 0.735 0.735 0.000   0 0.735
WORK39 30/03/2017 Call 7.500 1.565 1.565 0.000   40 1.565
WORK49 30/03/2017 Put 7.500 0.835 0.835 0.000   0 0.835
WORVV7 30/03/2017 Call 7.750 1.430 1.430 0.000   0 1.430
WORVW7 30/03/2017 Put 7.750 0.950 0.950 0.000   100 0.950
WORK59 30/03/2017 Call 8.000 1.300 1.300 0.000   0 1.300
WORK69 30/03/2017 Put 8.000 1.065 1.065 0.000   111 1.065
WORVZ7 30/03/2017 Call 8.250 1.185 1.185 0.000   0 1.185
WORW17 30/03/2017 Put 8.250 1.200 1.200 0.000   50 1.200
WORLH9 30/03/2017 Call 8.500 1.075 1.075 0.000   0 1.075
WORLI9 30/03/2017 Put 8.500 1.340 1.340 0.000   23 1.340
WORWY7 30/03/2017 Call 8.750 0.980 0.980 0.000   0 0.980
WORWZ7 30/03/2017 Put 8.750 1.490 1.490 0.000   0 1.490
WORLL9 30/03/2017 Call 9.000 0.890 0.890 0.000   50 0.890
WORLM9 30/03/2017 Put 9.000 1.650 1.650 0.000   0 1.650
WORCS8 30/03/2017 Call 9.250 0.805 0.805 0.000   0 0.805
WORCT8 30/03/2017 Put 9.250 1.815 1.815 0.000   0 1.815
WORLP9 30/03/2017 Call 9.500 0.735 0.735 0.000   0 0.735
WORLQ9 30/03/2017 Put 9.500 1.995 1.995 0.000   0 1.995
WORE48 30/03/2017 Call 9.750 0.670 0.670 0.000   0 0.670
WORE58 30/03/2017 Put 9.750 2.175 2.175 0.000   17 2.175
WORKW8 30/03/2017 Call 10.000 0.610 0.610 0.000   0 0.610
WORKX8 30/03/2017 Put 10.000 2.370 2.370 0.000   0 2.370
WORKY8 30/03/2017 Call 10.250 0.555 0.555 0.000   0 0.555
WORKZ8 30/03/2017 Put 10.250 2.565 2.565 0.000   0 2.565
WORL18 30/03/2017 Call 10.500 0.510 0.510 0.000   0 0.510
WORL28 30/03/2017 Put 10.500 2.760 2.760 0.000   0 2.760
WORMH8 30/03/2017 Call 10.750 0.460 0.460 0.000   0 0.460
WORMI8 30/03/2017 Put 10.750 2.970 2.970 0.000   0 2.970
WORMJ8 30/03/2017 Call 11.000 0.420 0.420 0.000   0 0.420
WORMK8 30/03/2017 Put 11.000 3.180 3.180 0.000   0 3.180
WORWI7 30/03/2017 Call 14.000 0.140 0.140 0.000   0 0.140
WORWJ7 30/03/2017 Put 14.000 5.920 5.920 0.000   0 5.920
WORWH7 30/03/2017 Call 14.010 0.140 0.140 0.000   0 0.140
WORWG7 30/03/2017 Put 14.010 5.915 5.915 0.000   17 5.915
WORI58 30/03/2017 Call 15.000 0.100 0.100 0.000   0 0.100
WORI48 30/03/2017 Put 15.000 6.885 6.885 0.000   0 6.885
WORI98 30/03/2017 Call 15.010 0.100 0.100 0.000   0 0.100
WORI88 30/03/2017 Put 15.010 6.875 6.875 0.000   0 6.875
WORI68 30/03/2017 Call 16.000 0.075 0.075 0.000   23 0.075
WORI78 30/03/2017 Put 16.000 7.855 7.855 0.000   0 7.855
WORIF8 30/03/2017 Call 16.010 0.075 0.075 0.000   0 0.075
WORIG8 30/03/2017 Put 16.010 7.845 7.845 0.000   0 7.845
WORFH8 29/06/2017 Call 0.010 8.120 8.120 0.000   0 8.120
WORKZ7 29/06/2017 Call 2.400 5.800 5.800 0.000   0 5.800
WORL17 29/06/2017 Put 2.400 0.007 0.007 0.000   0 0.007
WORIW7 29/06/2017 Call 2.600 5.610 5.610 0.000   0 5.610
WORIX7 29/06/2017 Put 2.600 0.010 0.010 0.000   0 0.010
WORG27 29/06/2017 Call 2.800 5.425 5.425 0.000   0 5.425
WORG37 29/06/2017 Put 2.800 0.015 0.015 0.000   0 0.015
WORFZ7 29/06/2017 Call 3.000 5.240 5.240 0.000   0 5.240
WORG17 29/06/2017 Put 3.000 0.025 0.025 0.000   0 0.025
WORD97 29/06/2017 Call 3.200 5.050 5.050 0.000   0 5.050
WORDK7 29/06/2017 Put 3.200 0.035 0.035 0.000   0 0.035
WORCO7 29/06/2017 Call 3.400 4.870 4.870 0.000   0 4.870
WORCP7 29/06/2017 Put 3.400 0.050 0.050 0.000   0 0.050
WORZP9 29/06/2017 Call 3.600 4.685 4.685 0.000   0 4.685
WORZQ9 29/06/2017 Put 3.600 0.065 0.065 0.000   0 0.065
WORZJ9 29/06/2017 Call 3.800 4.505 4.505 0.000   0 4.505
WORZK9 29/06/2017 Put 3.800 0.085 0.085 0.000   0 0.085
WORZR9 29/06/2017 Call 4.000 4.325 4.325 0.000   0 4.325
WORZS9 29/06/2017 Put 4.000 0.105 0.105 0.000   0 0.105
WORZN9 29/06/2017 Call 4.200 4.150 4.150 0.000   0 4.150
WORZO9 29/06/2017 Put 4.200 0.130 0.130 0.000   0 0.130
WORZT9 29/06/2017 Call 4.400 3.975 3.975 0.000   0 3.975
WORZU9 29/06/2017 Put 4.400 0.160 0.160 0.000   0 0.160
WORZV9 29/06/2017 Call 4.600 3.805 3.805 0.000   0 3.805
WORZW9 29/06/2017 Put 4.600 0.190 0.190 0.000   60 0.190
WORZL9 29/06/2017 Call 4.800 3.640 3.640 0.000   10 3.640
WORZM9 29/06/2017 Put 4.800 0.220 0.220 0.000   0 0.220
WORZX9 29/06/2017 Call 5.000 3.480 3.480 0.000   23 3.480
WORZY9 29/06/2017 Put 5.000 0.255 0.255 0.000   0 0.255
WORFM8 29/06/2017 Call 5.250 3.280 3.280 0.000   0 3.280
WORFN8 29/06/2017 Put 5.250 0.305 0.305 0.000   0 0.305
WORB17 29/06/2017 Call 5.500 3.090 3.090 0.000   8 3.090
WORB27 29/06/2017 Put 5.500 0.355 0.355 0.000   0 0.355
WORFI8 29/06/2017 Call 5.750 2.900 2.900 0.000   0 2.900
WORFJ8 29/06/2017 Put 5.750 0.420 0.420 0.000   0 0.420
WORB87 29/06/2017 Call 6.000 2.720 2.720 0.000   7 2.720
WORB97 29/06/2017 Put 6.000 0.485 0.485 0.000   0 0.485
WOREJ8 29/06/2017 Call 6.250 2.545 2.545 0.000   0 2.545
WOREK8 29/06/2017 Put 6.250 0.555 0.555 0.000   0 0.555
WORBJ7 29/06/2017 Call 6.500 2.375 2.375 0.000   6 2.375
WORBK7 29/06/2017 Put 6.500 0.635 0.635 0.000   0 0.635
WOREF8 29/06/2017 Call 6.750 2.215 2.215 0.000   0 2.215
WOREG8 29/06/2017 Put 6.750 0.720 0.720 0.000   0 0.720
WORBQ7 29/06/2017 Call 7.000 2.065 2.065 0.000   0 2.065
WORBR7 29/06/2017 Put 7.000 0.815 0.815 0.000   0 0.815
WOREH8 29/06/2017 Call 7.250 1.910 1.910 0.000   0 1.910
WOREI8 29/06/2017 Put 7.250 0.915 0.915 0.000   0 0.915
WORQY7 29/06/2017 Call 7.500 1.775 1.775 0.000   0 1.775
WORQZ7 29/06/2017 Put 7.500 1.025 1.025 0.000   0 1.025
WORER8 29/06/2017 Call 7.750 1.645 1.645 0.000   0 1.645
WORES8 29/06/2017 Put 7.750 1.140 1.140 0.000   0 1.140
WORS97 29/06/2017 Call 8.000 1.515 1.515 0.000   0 1.515
WORSA7 29/06/2017 Put 8.000 1.260 1.260 0.000   0 1.260
WOREN8 29/06/2017 Call 8.250 1.405 1.405 0.000   30 1.405
WOREO8 29/06/2017 Put 8.250 1.395 1.395 0.000   30 1.395
WORSP7 29/06/2017 Call 8.500 1.300 1.300 0.000   6 1.300
WORSQ7 29/06/2017 Put 8.500 1.535 1.535 0.000   0 1.535
WOREP8 29/06/2017 Call 8.750 1.195 1.195 0.000   0 1.195
WOREQ8 29/06/2017 Put 8.750 1.680 1.680 0.000   0 1.680
WORX17 29/06/2017 Call 9.000 1.110 1.110 0.000   0 1.110
WORX27 29/06/2017 Put 9.000 1.845 1.845 0.000   0 1.845
WOREL8 29/06/2017 Call 9.250 1.030 1.030 0.000   0 1.030
WOREM8 29/06/2017 Put 9.250 2.005 2.005 0.000   0 2.005
WORCU8 29/06/2017 Call 9.500 0.950 0.950 0.000   0 0.950
WORCV8 29/06/2017 Put 9.500 2.175 2.175 0.000   0 2.175
WORI28 29/06/2017 Call 9.750 0.885 0.885 0.000   0 0.885
WORI38 29/06/2017 Put 9.750 2.355 2.355 0.000   0 2.355
WORDN8 29/06/2017 Call 10.000 0.820 0.820 0.000   0 0.820
WORDO8 29/06/2017 Put 10.000 2.535 2.535 0.000   0 2.535
WORL38 29/06/2017 Call 10.250 0.755 0.755 0.000   0 0.755
WORL48 29/06/2017 Put 10.250 2.725 2.725 0.000   0 2.725
WORL58 29/06/2017 Call 10.500 0.695 0.695 0.000   0 0.695
WORL68 29/06/2017 Put 10.500 2.920 2.920 0.000   0 2.920
WORML8 29/06/2017 Call 10.750 0.650 0.650 0.000   0 0.650
WORMM8 29/06/2017 Put 10.750 3.115 3.115 0.000   0 3.115
WORMN8 29/06/2017 Call 11.000 0.600 0.600 0.000   0 0.600
WORMO8 29/06/2017 Put 11.000 3.310 3.310 0.000   0 3.310
WORVL7 28/09/2017 Call 4.200 4.200 4.200 0.000   0 4.200
WORVM7 28/09/2017 Put 4.200 0.205 0.205 0.000   0 0.205
WORUP7 28/09/2017 Call 4.400 4.045 4.045 0.000   0 4.045
WORUQ7 28/09/2017 Put 4.400 0.240 0.240 0.000   0 0.240
WORUR7 28/09/2017 Call 4.600 3.885 3.885 0.000   0 3.885
WORUS7 28/09/2017 Put 4.600 0.275 0.275 0.000   0 0.275
WORUT7 28/09/2017 Call 4.800 3.730 3.730 0.000   0 3.730
WORUU7 28/09/2017 Put 4.800 0.315 0.315 0.000   0 0.315
WORUX7 28/09/2017 Call 5.000 3.580 3.580 0.000   22 3.580
WORUY7 28/09/2017 Put 5.000 0.355 0.355 0.000   0 0.355
WORV67 28/09/2017 Call 5.500 3.205 3.205 0.000   14 3.205
WORV77 28/09/2017 Put 5.500 0.475 0.475 0.000   0 0.475
WORUV7 28/09/2017 Call 6.000 2.860 2.860 0.000   19 2.860
WORUW7 28/09/2017 Put 6.000 0.620 0.620 0.000   0 0.620
WORV47 28/09/2017 Call 6.500 2.540 2.540 0.000   0 2.540
WORV57 28/09/2017 Put 6.500 0.785 0.785 0.000   0 0.785
WORUZ7 28/09/2017 Call 7.000 2.235 2.235 0.000   13 2.235
WORV17 28/09/2017 Put 7.000 0.980 0.980 0.000   0 0.980
WORV27 28/09/2017 Call 7.500 1.965 1.965 0.000   6 1.965
WORV37 28/09/2017 Put 7.500 1.200 1.200 0.000   0 1.200
WORVX7 28/09/2017 Call 8.000 1.720 1.720 0.000   0 1.720
WORVY7 28/09/2017 Put 8.000 1.445 1.445 0.000   0 1.445
WORW27 28/09/2017 Call 8.500 1.505 1.505 0.000   0 1.505
WORW37 28/09/2017 Put 8.500 1.715 1.715 0.000   0 1.715
WORX37 28/09/2017 Call 9.000 1.315 1.315 0.000   0 1.315
WORX47 28/09/2017 Put 9.000 2.025 2.025 0.000   0 2.025
WORD18 28/09/2017 Call 9.500 1.150 1.150 0.000   0 1.150
WORD28 28/09/2017 Put 9.500 2.355 2.355 0.000   0 2.355
WORDP8 28/09/2017 Call 10.000 1.010 1.010 0.000   0 1.010
WORDQ8 28/09/2017 Put 10.000 2.700 2.700 0.000   0 2.700
WORL78 28/09/2017 Call 10.500 0.880 0.880 0.000   0 0.880
WORL88 28/09/2017 Put 10.500 3.075 3.075 0.000   0 3.075
WORMP8 28/09/2017 Call 11.000 0.775 0.775 0.000   0 0.775
WORMQ8 28/09/2017 Put 11.000 3.455 3.455 0.000   0 3.455
WORFK8 21/12/2017 Call 5.000 3.610 3.610 0.000   0 3.610
WORFL8 21/12/2017 Put 5.000 0.430 0.430 0.000   0 0.430
WORF28 21/12/2017 Call 5.500 3.285 3.285 0.000   0 3.285
WORF38 21/12/2017 Put 5.500 0.560 0.560 0.000   0 0.560
WOREZ8 21/12/2017 Call 6.000 2.955 2.955 0.000   0 2.955
WORF18 21/12/2017 Put 6.000 0.720 0.720 0.000   0 0.720
WORF48 21/12/2017 Call 6.500 2.655 2.655 0.000   0 2.655
WORF58 21/12/2017 Put 6.500 0.900 0.900 0.000   0 0.900
WOREV8 21/12/2017 Call 7.000 2.370 2.370 0.000   0 2.370
WOREW8 21/12/2017 Put 7.000 1.095 1.095 0.000   0 1.095
WORFF8 21/12/2017 Call 7.500 2.110 2.110 0.000   0 2.110
WORFG8 21/12/2017 Put 7.500 1.325 1.325 0.000   0 1.325
WOREX8 21/12/2017 Call 8.000 1.870 1.870 0.000   14 1.870
WOREY8 21/12/2017 Put 8.000 1.575 1.575 0.000   0 1.575
WORET8 21/12/2017 Call 8.500 1.660 1.660 0.000   0 1.660
WOREU8 21/12/2017 Put 8.500 1.855 1.855 0.000   0 1.855
WORF68 21/12/2017 Call 9.000 1.470 1.470 0.000   0 1.470
WORF78 21/12/2017 Put 9.000 2.160 2.160 0.000   0 2.160
WORF88 21/12/2017 Call 9.500 1.310 1.310 0.000   0 1.310
WORF98 21/12/2017 Put 9.500 2.485 2.485 0.000   0 2.485
WORGZ8 21/12/2017 Call 10.000 1.160 1.160 0.000   0 1.160
WORI18 21/12/2017 Put 10.000 2.840 2.840 0.000   0 2.840
WORL98 21/12/2017 Call 10.500 1.035 1.035 0.000   0 1.035
WORLA8 21/12/2017 Put 10.500 3.200 3.200 0.000   10 3.200
WORMR8 21/12/2017 Call 11.000 0.915 0.915 0.000   0 0.915
WORMS8 21/12/2017 Put 11.000 3.575 3.575 0.000   0 3.575

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.