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 7.780 Down -0.070 7.760 7.790 7.760 7.870 7.660 1,965,302 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 7.770 7.770 0.000   0 7.840
WORLK7 29/09/2016 Call 2.400 5.380 5.380 0.000   0 5.450
WORLL7 29/09/2016 Put 2.400 0.000 0.000 0.000   0 0.000
WORKT7 29/09/2016 Call 2.500 5.280 5.280 0.000   0 5.350
WORKU7 29/09/2016 Put 2.500 0.000 0.000 0.000   0 0.000
WORK67 29/09/2016 Call 2.600 5.180 5.180 0.000   0 5.250
WORK77 29/09/2016 Put 2.600 0.000 0.000 0.000   0 0.000
WORIM7 29/09/2016 Call 2.700 5.080 5.080 0.000   0 5.150
WORIN7 29/09/2016 Put 2.700 0.000 0.000 0.000   0 0.000
WORIO7 29/09/2016 Call 2.800 4.980 4.980 0.000   0 5.050
WORIP7 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.000
WORGQ7 29/09/2016 Call 2.900 4.880 4.880 0.000   0 4.950
WORGR7 29/09/2016 Put 2.900 0.000 0.000 0.000   0 0.000
WORFJ7 29/09/2016 Call 3.000 4.780 4.780 0.000   0 4.850
WORFK7 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
WORFH7 29/09/2016 Call 3.100 4.680 4.680 0.000   0 4.750
WORFI7 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
WORFL7 29/09/2016 Call 3.200 4.580 4.580 0.000   0 4.650
WORFM7 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.000
WORD37 29/09/2016 Call 3.300 4.480 4.480 0.000   0 4.550
WORD47 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
WORYX9 29/09/2016 Call 3.400 4.380 4.380 0.000   0 4.450
WORYZ9 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
WORYV9 29/09/2016 Call 3.500 4.280 4.280 0.000   0 4.350
WORYW9 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
WORXC9 29/09/2016 Call 3.600 4.180 4.180 0.000   0 4.250
WORXD9 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
WORXH9 29/09/2016 Call 3.700 4.080 4.080 0.000   0 4.150
WORXI9 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
WORXF9 29/09/2016 Call 3.800 3.980 3.980 0.000   0 4.050
WORXG9 29/09/2016 Put 3.800 0.000 0.000 0.000   0 0.000
WORVW9 29/09/2016 Call 3.900 3.880 3.880 0.000   0 3.950
WORVX9 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.000
WORUR9 29/09/2016 Call 4.000 3.780 3.780 0.000   0 3.850
WORUS9 29/09/2016 Put 4.000 0.000 0.000 0.000   0 0.000
WORUV9 29/09/2016 Call 4.100 3.680 3.680 0.000   0 3.750
WORUW9 29/09/2016 Put 4.100 0.000 0.000 0.000   0 0.000
WORUT9 29/09/2016 Call 4.200 3.580 3.580 0.000   0 3.650
WORUU9 29/09/2016 Put 4.200 0.000 0.000 0.000   0 0.000
WORSX9 29/09/2016 Call 4.300 3.480 3.480 0.000   0 3.550
WORSY9 29/09/2016 Put 4.300 0.000 0.000 0.000   0 0.000
WORSD9 29/09/2016 Call 4.400 3.380 3.380 0.000   50 3.450
WORSE9 29/09/2016 Put 4.400 0.000 0.000 0.000   0 0.000
WORPK9 29/09/2016 Call 4.500 3.280 3.280 0.000   0 3.350
WORPL9 29/09/2016 Put 4.500 0.000 0.000 0.000   0 0.000
WORJI9 29/09/2016 Call 4.600 3.180 3.180 0.000   20 3.250
WORJJ9 29/09/2016 Put 4.600 0.000 0.000 0.000   0 0.000
WORLD9 29/09/2016 Call 4.700 3.080 3.080 0.000   33 3.150
WORLE9 29/09/2016 Put 4.700 0.000 0.000 0.000   0 0.000
WORG39 29/09/2016 Call 4.800 2.980 2.980 0.000   200 3.050
WORG49 29/09/2016 Put 4.800 0.000 0.000 0.000   0 0.000
WORJS9 29/09/2016 Call 4.900 2.880 2.880 0.000   100 2.950
WORJT9 29/09/2016 Put 4.900 0.000 0.000 0.000   0 0.000
WORD79 29/09/2016 Call 5.000 2.780 2.780 0.000   118 2.850
WORD89 29/09/2016 Put 5.000 0.000 0.000 0.000   0 0.000
WORJQ9 29/09/2016 Call 5.250 2.530 2.530 0.000   180 2.600
WORJR9 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
WORCK9 29/09/2016 Call 5.500 2.280 2.280 0.000   0 2.350
WORCL9 29/09/2016 Put 5.500 0.000 0.000 0.000   0 0.000
WORJU9 29/09/2016 Call 5.750 2.030 2.030 0.000   123 2.100
WORJV9 29/09/2016 Put 5.750 0.000 0.000 0.000   0 0.000
WORZM8 29/09/2016 Call 6.000 1.785 1.785 0.000   60 1.850
WORZN8 29/09/2016 Put 6.000 0.000 0.000 0.000   40 0.000
WORJM9 29/09/2016 Call 6.250 1.535 1.535 0.000   5 1.605
WORJN9 29/09/2016 Put 6.250 0.000 0.000 0.000   59 0.000
WORG18 29/09/2016 Call 6.260 1.525 1.525 0.000   0 1.595
WORG28 29/09/2016 Put 6.260 0.000 0.000 0.000   100 0.000
WORXW8 29/09/2016 Call 6.500 1.290 1.290 0.000   0 1.355
WORY18 29/09/2016 Put 6.500 0.000 0.000 0.000   415 0.002
WORG58 29/09/2016 Call 6.510 1.280 1.280 0.000   0 1.345
WORG68 29/09/2016 Put 6.510 0.000 0.000 0.000   10 0.002
WORJW9 29/09/2016 Call 6.750 1.045 1.045 0.000   0 1.105
WORJX9 29/09/2016 Put 6.750 0.000 0.000 0.000   282 0.005
WORBH7 29/09/2016 Call 6.760 1.035 1.035 0.000   0 1.095
WORBI7 29/09/2016 Put 6.760 0.000 0.000 0.000   25 0.006
WORVY8 29/09/2016 Call 7.000 0.805 0.805 0.000   185 0.860
WORVZ8 29/09/2016 Put 7.000 0.002 0.002 0.000   731 0.015
WORG98 29/09/2016 Call 7.010 0.795 0.795 0.000   0 0.850
WORGK8 29/09/2016 Put 7.010 0.002 0.002 0.000   0 0.015
WORJO9 29/09/2016 Call 7.250 0.575 0.575 0.000   179 0.625
WORJP9 29/09/2016 Put 7.250 0.015 0.015 0.000   2,405 0.035
WORGN8 29/09/2016 Call 7.260 0.570 0.570 0.000   0 0.615
WORGO8 29/09/2016 Put 7.260 0.015 0.015 0.000   20 0.040
WORM48 29/09/2016 Call 7.500 0.375 0.375 0.000   309 0.410
WORM58 29/09/2016 Put 7.500 0.050 0.050 0.000   1,100 0.085
WORGU8 29/09/2016 Call 7.510 0.365 0.365 0.000   0 0.405
WORGT8 29/09/2016 Put 7.510 0.055 0.055 0.000   933 0.085
WORJY9 29/09/2016 Call 7.750 0.210 0.210 0.000   200 0.240
WORJZ9 29/09/2016 Put 7.750 0.145 0.145 0.000   538 0.165
WORFV8 29/09/2016 Call 7.760 0.205 0.205 0.000   0 0.235
WORFU8 29/09/2016 Put 7.760 0.150 0.150 0.000   0 0.170
WORLL8 29/09/2016 Call 8.000 0.095 0.095 0.000   5,095 0.120
WORLM8 29/09/2016 Put 8.000 0.300 0.300 0.000   700 0.290
WORGX8 29/09/2016 Call 8.010 0.095 0.095 0.000   0 0.115
WORGY8 29/09/2016 Put 8.010 0.305 0.305 0.000   0 0.300
WORLF9 29/09/2016 Call 8.250 0.035 0.035 0.000   212 0.050
WORLG9 29/09/2016 Put 8.250 0.505 0.505 0.000   193 0.465
WORJT8 29/09/2016 Call 8.260 0.035 0.035 0.000   0 0.050
WORJU8 29/09/2016 Put 8.260 0.510 0.510 0.000   0 0.475
WORLW8 29/09/2016 Call 8.500 0.010 0.010 0.000   544 0.020
WORLX8 29/09/2016 Put 8.500 0.735 0.735 0.000   20 0.675
WORJW8 29/09/2016 Call 8.510 0.010 0.010 0.000   139 0.015
WORJV8 29/09/2016 Put 8.510 0.745 0.745 0.000   0 0.685
WORLN9 29/09/2016 Call 8.750 0.003 0.003 0.000   613 0.005
WORLO9 29/09/2016 Put 8.750 0.975 0.975 0.000   0 0.910
WORJX8 29/09/2016 Call 8.760 0.003 0.003 0.000   0 0.005
WORJY8 29/09/2016 Put 8.760 0.985 0.985 0.000   0 0.920
WORLN8 29/09/2016 Call 9.000 0.001 0.001 0.000   979 0.001
WORLO8 29/09/2016 Put 9.000 1.220 1.220 0.000   40 1.150
WORK18 29/09/2016 Call 9.010 0.001 0.001 0.000   0 0.001
WORJZ8 29/09/2016 Put 9.010 1.230 1.230 0.000   0 1.160
WORLR9 29/09/2016 Call 9.250 0.000 0.000 0.000   100 0.000
WORLS9 29/09/2016 Put 9.250 1.470 1.470 0.000   0 1.400
WORK28 29/09/2016 Call 9.260 0.000 0.000 0.000   0 0.000
WORK38 29/09/2016 Put 9.260 1.480 1.480 0.000   0 1.410
WORLT8 29/09/2016 Call 9.500 0.000 0.000 0.000   66 0.000
WORLU8 29/09/2016 Put 9.500 1.720 1.720 0.000   0 1.650
WORDV8 29/09/2016 Call 9.750 0.000 0.000 0.000   172 0.000
WORDW8 29/09/2016 Put 9.750 1.970 1.970 0.000   0 1.900
WORLJ8 29/09/2016 Call 10.000 0.000 0.000 0.000   420 0.000
WORLK8 29/09/2016 Put 10.000 2.220 2.220 0.000   0 2.150
WORKA8 29/09/2016 Call 10.250 0.000 0.000 0.000   0 0.000
WORKB8 29/09/2016 Put 10.250 2.470 2.470 0.000   0 2.400
WORLR8 29/09/2016 Call 10.500 0.000 0.000 0.000   125 0.000
WORLS8 29/09/2016 Put 10.500 2.720 2.720 0.000   0 2.650
WORLY8 29/09/2016 Call 10.750 0.000 0.000 0.000   0 0.000
WORLZ8 29/09/2016 Put 10.750 2.970 2.970 0.000   0 2.900
WORLH8 29/09/2016 Call 11.000 0.000 0.000 0.000   0 0.000
WORLI8 29/09/2016 Put 11.000 3.220 3.220 0.000   0 3.150
WORLP8 29/09/2016 Call 11.500 0.000 0.000 0.000   0 0.000
WORLQ8 29/09/2016 Put 11.500 3.720 3.720 0.000   0 3.650
WORRK7 29/09/2016 Call 11.510 0.000 0.000 0.000   0 0.000
WORRL7 29/09/2016 Put 11.510 3.730 3.730 0.000   0 3.660
WORLF8 29/09/2016 Call 12.000 0.000 0.000 0.000   0 0.000
WORLG8 29/09/2016 Put 12.000 4.220 4.220 0.000   0 4.150
WORRN7 29/09/2016 Call 12.010 0.000 0.000 0.000   0 0.000
WORRM7 29/09/2016 Put 12.010 4.230 4.230 0.000   230 4.160
WORN98 29/09/2016 Call 12.500 0.000 0.000 0.000   0 0.000
WORNK8 29/09/2016 Put 12.500 4.720 4.720 0.000   0 4.650
WORN78 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
WORN88 29/09/2016 Put 13.000 5.220 5.220 0.000   0 5.150
WORRO7 29/09/2016 Call 13.010 0.000 0.000 0.000   0 0.000
WORRP7 29/09/2016 Put 13.010 5.230 5.230 0.000   100 5.160
WORPZ8 29/09/2016 Call 13.500 0.000 0.000 0.000   0 0.000
WORQ18 29/09/2016 Put 13.500 5.720 5.720 0.000   0 5.650
WORQA8 29/09/2016 Call 14.000 0.000 0.000 0.000   0 0.000
WORQB8 29/09/2016 Put 14.000 6.220 6.220 0.000   0 6.150
WORRR7 29/09/2016 Call 14.010 0.000 0.000 0.000   0 0.000
WORRQ7 29/09/2016 Put 14.010 6.230 6.230 0.000 18 18 6.160
WORJC8 27/10/2016 Call 0.010 7.780 7.780 0.000   0 7.850
WORYH7 27/10/2016 Call 4.500 3.290 3.290 0.000   0 3.360
WORYI7 27/10/2016 Put 4.500 0.000 0.000 0.000   0 0.000
WORY97 27/10/2016 Call 4.600 3.190 3.190 0.000   0 3.260
WORYA7 27/10/2016 Put 4.600 0.000 0.000 0.000   0 0.000
WORYB7 27/10/2016 Call 4.700 3.090 3.090 0.000   20 3.160
WORYC7 27/10/2016 Put 4.700 0.000 0.000 0.000   0 0.000
WORYD7 27/10/2016 Call 4.800 2.990 2.990 0.000   0 3.060
WORYE7 27/10/2016 Put 4.800 0.000 0.000 0.000   0 0.000
WORYF7 27/10/2016 Call 4.900 2.890 2.890 0.000   0 2.965
WORYG7 27/10/2016 Put 4.900 0.001 0.001 0.000   0 0.001
WORY77 27/10/2016 Call 5.000 2.795 2.795 0.000   0 2.865
WORY87 27/10/2016 Put 5.000 0.001 0.001 0.000   0 0.001
WORXO7 27/10/2016 Call 5.250 2.550 2.550 0.000   20 2.615
WORXP7 27/10/2016 Put 5.250 0.002 0.002 0.000   0 0.003
WORXB7 27/10/2016 Call 5.500 2.305 2.305 0.000   0 2.370
WORXC7 27/10/2016 Put 5.500 0.006 0.006 0.000   0 0.006
WORXK7 27/10/2016 Call 5.750 2.065 2.065 0.000   0 2.130
WORXL7 27/10/2016 Put 5.750 0.010 0.010 0.000   15 0.015
WORXS7 27/10/2016 Call 6.000 1.825 1.825 0.000   15 1.890
WORXT7 27/10/2016 Put 6.000 0.025 0.025 0.000   10 0.025
WORXZ7 27/10/2016 Call 6.250 1.595 1.595 0.000   0 1.660
WORY17 27/10/2016 Put 6.250 0.040 0.040 0.000   100 0.040
WORG38 27/10/2016 Call 6.260 1.585 1.585 0.000   0 1.650
WORG48 27/10/2016 Put 6.260 0.040 0.040 0.000   0 0.045
WORX97 27/10/2016 Call 6.500 1.370 1.370 0.000   0 1.435
WORXA7 27/10/2016 Put 6.500 0.070 0.070 0.000   269 0.070
WORG78 27/10/2016 Call 6.510 1.365 1.365 0.000   0 1.425
WORG88 27/10/2016 Put 6.510 0.070 0.070 0.000   15 0.070
WORXI7 27/10/2016 Call 6.750 1.160 1.160 0.000   0 1.220
WORXJ7 27/10/2016 Put 6.750 0.110 0.110 0.110 120 492 0.110
WORXQ7 27/10/2016 Call 7.000 0.965 0.965 0.000   0 1.020
WORXR7 27/10/2016 Put 7.000 0.165 0.165 0.000   140 0.160
WORGL8 27/10/2016 Call 7.010 0.955 0.955 0.000   30 1.010
WORGM8 27/10/2016 Put 7.010 0.170 0.170 0.000   300 0.165
WORXW7 27/10/2016 Call 7.250 0.785 0.785 0.000   50 0.840
WORXY7 27/10/2016 Put 7.250 0.240 0.240 0.240 42 913 0.230
WORGP8 27/10/2016 Call 7.260 0.780 0.780 0.000   0 0.830
WORGQ8 27/10/2016 Put 7.260 0.240 0.240 0.000   0 0.235
WORX77 27/10/2016 Call 7.500 0.630 0.630 0.000   161 0.675
WORX87 27/10/2016 Put 7.500 0.335 0.335 0.320 80 609 0.320
WORGV8 27/10/2016 Call 7.510 0.625 0.625 0.000   0 0.670
WORGW8 27/10/2016 Put 7.510 0.335 0.335 0.000   30 0.320
WORXD7 27/10/2016 Call 7.750 0.495 0.495 0.000   120 0.535
WORXF7 27/10/2016 Put 7.750 0.450 0.450 0.000   23 0.430
WORMU8 27/10/2016 Call 7.760 0.490 0.490 0.000   300 0.530
WORMT8 27/10/2016 Put 7.760 0.455 0.455 0.000   0 0.435
WORXM7 27/10/2016 Call 8.000 0.385 0.385 0.000   16 0.420
WORXN7 27/10/2016 Put 8.000 0.585 0.585 0.000   108 0.565
WORMV8 27/10/2016 Call 8.010 0.380 0.380 0.000   0 0.415
WORMW8 27/10/2016 Put 8.010 0.590 0.590 0.000   0 0.565
WORXU7 27/10/2016 Call 8.250 0.290 0.290 0.300 20 240 0.325
WORXV7 27/10/2016 Put 8.250 0.745 0.745 0.000   1,000 0.715
WORX57 27/10/2016 Call 8.500 0.220 0.220 0.000   8,260 0.245
WORX67 27/10/2016 Put 8.500 0.925 0.925 0.000   150 0.890
WORXG7 27/10/2016 Call 8.750 0.160 0.160 0.000   13 0.185
WORXH7 27/10/2016 Put 8.750 1.115 1.115 0.000   40 1.080
WORBQ8 27/10/2016 Call 9.000 0.120 0.120 0.000   337 0.140
WORBR8 27/10/2016 Put 9.000 1.325 1.325 0.000   0 1.285
WORBY8 27/10/2016 Call 9.250 0.085 0.085 0.000   150 0.100
WORBZ8 27/10/2016 Put 9.250 1.540 1.540 0.000   0 1.495
WORD98 27/10/2016 Call 9.500 0.060 0.060 0.000   0 0.075
WORDK8 27/10/2016 Put 9.500 1.770 1.770 0.000   0 1.720
WORPQ8 27/10/2016 Call 9.510 0.060 0.060 0.000   0 0.075
WORPR8 27/10/2016 Put 9.510 1.775 1.775 0.000   0 1.725
WORDX8 27/10/2016 Call 9.750 0.045 0.045 0.000   50 0.055
WORDY8 27/10/2016 Put 9.750 2.000 2.000 0.000   0 1.945
WORKC8 27/10/2016 Call 10.000 0.030 0.030 0.000   100 0.040
WORKD8 27/10/2016 Put 10.000 2.240 2.240 0.000   0 2.185
WORKE8 27/10/2016 Call 10.250 0.020 0.020 0.000   0 0.030
WORKF8 27/10/2016 Put 10.250 2.480 2.480 0.000   0 2.425
WORKG8 27/10/2016 Call 10.500 0.015 0.015 0.000   0 0.020
WORKH8 27/10/2016 Put 10.500 2.725 2.725 0.000   0 2.665
WORM18 27/10/2016 Call 10.750 0.009 0.009 0.000   0 0.015
WORM28 27/10/2016 Put 10.750 2.970 2.970 0.000   0 2.915
WORM38 27/10/2016 Call 11.000 0.006 0.006 0.000   0 0.009
WORM68 27/10/2016 Put 11.000 3.220 3.220 0.000   0 3.160
WORE78 27/10/2016 Call 12.000 0.001 0.001 0.000   0 0.002
WORE68 27/10/2016 Put 12.000 4.220 4.220 0.000   0 4.155
WORE88 27/10/2016 Call 12.010 0.001 0.001 0.000   0 0.002
WORE98 27/10/2016 Put 12.010 4.215 4.215 0.000   10 4.155
WORPL8 24/11/2016 Call 0.010 7.790 7.790 0.000   0 7.860
WORZ97 24/11/2016 Call 4.800 3.010 3.010 0.000   0 3.070
WORZA7 24/11/2016 Put 4.800 0.010 0.010 0.000   0 0.009
WORZ57 24/11/2016 Call 4.900 2.915 2.915 0.000   0 2.980
WORZ67 24/11/2016 Put 4.900 0.015 0.015 0.000   0 0.010
WORZD7 24/11/2016 Call 5.000 2.820 2.820 0.000   0 2.885
WORZE7 24/11/2016 Put 5.000 0.020 0.020 0.000   0 0.015
WORZJ7 24/11/2016 Call 5.250 2.580 2.580 0.000   90 2.645
WORZK7 24/11/2016 Put 5.250 0.030 0.030 0.000   0 0.025
WORZ77 24/11/2016 Call 5.500 2.345 2.345 0.000   20 2.410
WORZ87 24/11/2016 Put 5.500 0.045 0.045 0.000   0 0.040
WORYV7 24/11/2016 Call 5.750 2.115 2.115 0.000   0 2.180
WORYW7 24/11/2016 Put 5.750 0.070 0.070 0.000   0 0.060
WORZB7 24/11/2016 Call 6.000 1.890 1.890 0.000   0 1.955
WORZC7 24/11/2016 Put 6.000 0.095 0.095 0.000   0 0.090
WORZL7 24/11/2016 Call 6.250 1.675 1.675 0.000   0 1.740
WORZM7 24/11/2016 Put 6.250 0.130 0.130 0.000   0 0.125
WORZ37 24/11/2016 Call 6.500 1.470 1.470 0.000   50 1.535
WORZ47 24/11/2016 Put 6.500 0.175 0.175 0.000   55 0.170
WORYT7 24/11/2016 Call 6.750 1.280 1.280 0.000   0 1.340
WORYU7 24/11/2016 Put 6.750 0.235 0.235 0.000   0 0.225
WORZF7 24/11/2016 Call 7.000 1.105 1.105 0.000   0 1.160
WORZG7 24/11/2016 Put 7.000 0.310 0.310 0.000   75 0.290
WORZN7 24/11/2016 Call 7.250 0.940 0.940 0.000   0 0.990
WORZO7 24/11/2016 Put 7.250 0.395 0.395 0.000   184 0.375
WORZ17 24/11/2016 Call 7.500 0.795 0.795 0.000   60 0.840
WORZ27 24/11/2016 Put 7.500 0.495 0.495 0.000   153 0.470
WORYX7 24/11/2016 Call 7.750 0.665 0.665 0.000   28 0.710
WORYZ7 24/11/2016 Put 7.750 0.615 0.615 0.000   0 0.590
WORMY8 24/11/2016 Call 7.760 0.660 0.660 0.000   0 0.705
WORMX8 24/11/2016 Put 7.760 0.620 0.620 0.000   100 0.590
WORZH7 24/11/2016 Call 8.000 0.550 0.550 0.000   115 0.590
WORZI7 24/11/2016 Put 8.000 0.750 0.750 0.000   40 0.720
WORMZ8 24/11/2016 Call 8.010 0.545 0.545 0.000   0 0.585
WORN18 24/11/2016 Put 8.010 0.755 0.755 0.000   0 0.725
WORZQ7 24/11/2016 Call 8.250 0.455 0.455 0.000   160 0.490
WORZR7 24/11/2016 Put 8.250 0.905 0.905 0.000   0 0.870
WORB28 24/11/2016 Call 8.500 0.370 0.370 0.000   2,750 0.400
WORB38 24/11/2016 Put 8.500 1.070 1.070 0.000   0 1.030
WORBJ8 24/11/2016 Call 8.750 0.300 0.300 0.000   10 0.330
WORBK8 24/11/2016 Put 8.750 1.245 1.245 0.000   0 1.210
WORBS8 24/11/2016 Call 9.000 0.245 0.245 0.000   502 0.270
WORBT8 24/11/2016 Put 9.000 1.440 1.440 0.000   0 1.400
WORPS8 24/11/2016 Call 9.010 0.240 0.240 0.000   0 0.265
WORPT8 24/11/2016 Put 9.010 1.445 1.445 0.000   0 1.405
WORC18 24/11/2016 Call 9.250 0.195 0.195 0.000   0 0.215
WORCP8 24/11/2016 Put 9.250 1.645 1.645 0.000   0 1.600
WORDL8 24/11/2016 Call 9.500 0.160 0.160 0.000   660 0.175
WORDM8 24/11/2016 Put 9.500 1.855 1.855 0.000   0 1.810
WORPV8 24/11/2016 Call 9.510 0.155 0.155 0.000   0 0.175
WORPU8 24/11/2016 Put 9.510 1.860 1.860 0.000   0 1.815
WORDZ8 24/11/2016 Call 9.750 0.125 0.125 0.000   0 0.140
WORE18 24/11/2016 Put 9.750 2.075 2.075 0.000   0 2.025
WORPW8 24/11/2016 Call 9.760 0.125 0.125 0.000   0 0.140
WORPX8 24/11/2016 Put 9.760 2.080 2.080 0.000   0 2.030
WORKI8 24/11/2016 Call 10.000 0.100 0.100 0.000   0 0.115
WORKJ8 24/11/2016 Put 10.000 2.300 2.300 0.000   0 2.245
WORKK8 24/11/2016 Call 10.250 0.080 0.080 0.000   27 0.090
WORKL8 24/11/2016 Put 10.250 2.530 2.530 0.000   0 2.475
WORKM8 24/11/2016 Call 10.500 0.060 0.060 0.000   70 0.070
WORKN8 24/11/2016 Put 10.500 2.765 2.765 0.000   0 2.710
WORM78 24/11/2016 Call 10.750 0.045 0.045 0.000   98 0.055
WORM88 24/11/2016 Put 10.750 3.000 3.000 0.000   0 2.945
WORM98 24/11/2016 Call 11.000 0.035 0.035 0.000   0 0.045
WORMA8 24/11/2016 Put 11.000 3.245 3.245 0.000   0 3.185
WORQ88 24/11/2016 Call 12.000 0.010 0.010 0.000   0 0.015
WORQ78 24/11/2016 Put 12.000 4.225 4.225 0.000   0 4.165
WORQD8 24/11/2016 Call 12.010 0.010 0.010 0.000   0 0.015
WORQE8 24/11/2016 Put 12.010 4.220 4.220 0.000   0 4.155
WORQ98 24/11/2016 Call 13.000 0.004 0.004 0.000   0 0.005
WORQC8 24/11/2016 Put 13.000 5.220 5.220 0.000   0 5.155
WORQF8 24/11/2016 Call 13.010 0.004 0.004 0.000   0 0.006
WORQG8 24/11/2016 Put 13.010 5.205 5.205 0.000   0 5.145
WORB37 22/12/2016 Call 0.010 7.800 7.800 0.000   0 7.870
WORLM7 22/12/2016 Call 2.400 5.390 5.390 0.000   0 5.460
WORLN7 22/12/2016 Put 2.400 0.000 0.000 0.000   0 0.000
WORKV7 22/12/2016 Call 2.500 5.290 5.290 0.000   0 5.360
WORKW7 22/12/2016 Put 2.500 0.000 0.000 0.000   50 0.000
WORL57 22/12/2016 Call 2.510 5.280 5.280 0.000   0 5.350
WORL47 22/12/2016 Put 2.510 0.000 0.000 0.000   0 0.000
WORK87 22/12/2016 Call 2.600 5.195 5.195 0.000   0 5.260
WORK97 22/12/2016 Put 2.600 0.000 0.000 0.000   0 0.000
WORIQ7 22/12/2016 Call 2.700 5.095 5.095 0.000   0 5.165
WORIR7 22/12/2016 Put 2.700 0.000 0.000 0.000   0 0.000
WORIS7 22/12/2016 Call 2.800 4.995 4.995 0.000   0 5.065
WORIT7 22/12/2016 Put 2.800 0.000 0.000 0.000   0 0.000
WORGS7 22/12/2016 Call 2.900 4.895 4.895 0.000   0 4.965
WORGT7 22/12/2016 Put 2.900 0.000 0.000 0.000   0 0.000
WORFP7 22/12/2016 Call 3.000 4.795 4.795 0.000   0 4.865
WORFQ7 22/12/2016 Put 3.000 0.000 0.000 0.000   0 0.000
WORFN7 22/12/2016 Call 3.100 4.695 4.695 0.000   0 4.765
WORFO7 22/12/2016 Put 3.100 0.000 0.000 0.000   0 0.000
WORFR7 22/12/2016 Call 3.200 4.595 4.595 0.000   0 4.665
WORFS7 22/12/2016 Put 3.200 0.000 0.000 0.000   0 0.000
WORD57 22/12/2016 Call 3.300 4.495 4.495 0.000   0 4.565
WORD67 22/12/2016 Put 3.300 0.001 0.001 0.000   0 0.001
WORXJ9 22/12/2016 Call 3.400 4.395 4.395 0.000   0 4.465
WORXK9 22/12/2016 Put 3.400 0.001 0.001 0.000   40 0.001
WORCM7 22/12/2016 Call 3.500 4.295 4.295 0.000   0 4.370
WORCN7 22/12/2016 Put 3.500 0.001 0.001 0.000   0 0.001
WORXL9 22/12/2016 Call 3.600 4.195 4.195 0.000   0 4.270
WORXM9 22/12/2016 Put 3.600 0.002 0.002 0.000   0 0.002
WORZF9 22/12/2016 Call 3.700 4.100 4.100 0.000   0 4.170
WORZG9 22/12/2016 Put 3.700 0.003 0.003 0.000   0 0.002
WORUZ9 22/12/2016 Call 3.800 4.000 4.000 0.000   0 4.070
WORV19 22/12/2016 Put 3.800 0.003 0.003 0.000   0 0.003
WORZD9 22/12/2016 Call 3.900 3.900 3.900 0.000   0 3.970
WORZE9 22/12/2016 Put 3.900 0.004 0.004 0.000   0 0.004
WORUX9 22/12/2016 Call 4.000 3.805 3.805 0.000   0 3.875
WORUY9 22/12/2016 Put 4.000 0.006 0.006 0.000   0 0.005
WORZ39 22/12/2016 Call 4.100 3.705 3.705 0.000   0 3.775
WORZ49 22/12/2016 Put 4.100 0.007 0.007 0.000   0 0.006
WORSZ9 22/12/2016 Call 4.200 3.605 3.605 0.000   0 3.680
WORT19 22/12/2016 Put 4.200 0.009 0.009 0.000   0 0.008
WORZH9 22/12/2016 Call 4.300 3.510 3.510 0.000   0 3.580
WORZI9 22/12/2016 Put 4.300 0.010 0.010 0.000   0 0.010
WORNR9 22/12/2016 Call 4.400 3.415 3.415 0.000   0 3.485
WORNS9 22/12/2016 Put 4.400 0.015 0.015 0.000   50 0.010
WORZB9 22/12/2016 Call 4.500 3.320 3.320 0.000   0 3.390
WORZC9 22/12/2016 Put 4.500 0.020 0.020 0.000   15 0.015
WORJK9 22/12/2016 Call 4.600 3.225 3.225 0.000   0 3.295
WORJL9 22/12/2016 Put 4.600 0.020 0.020 0.000   0 0.020
WORZ59 22/12/2016 Call 4.700 3.130 3.130 0.000   0 3.200
WORZ69 22/12/2016 Put 4.700 0.025 0.025 0.000   0 0.025
WORG59 22/12/2016 Call 4.800 3.035 3.035 0.000   8 3.105
WORG69 22/12/2016 Put 4.800 0.030 0.030 0.000   0 0.030
WORZ79 22/12/2016 Call 4.900 2.940 2.940 0.000   0 3.010
WORZ89 22/12/2016 Put 4.900 0.035 0.035 0.000   0 0.035
WORBS7 22/12/2016 Call 4.910 2.935 2.935 0.000   0 3.000
WORBT7 22/12/2016 Put 4.910 0.035 0.035 0.000   0 0.035
WORD99 22/12/2016 Call 5.000 2.850 2.850 0.000   0 2.915
WORDK9 22/12/2016 Put 5.000 0.045 0.045 0.000   50 0.040
WORZ19 22/12/2016 Call 5.250 2.620 2.620 0.000   170 2.685
WORZ29 22/12/2016 Put 5.250 0.060 0.060 0.000   0 0.060
WORBV7 22/12/2016 Call 5.260 2.610 2.610 0.000   0 2.680
WORBU7 22/12/2016 Put 5.260 0.065 0.065 0.000   0 0.060
WORCM9 22/12/2016 Call 5.500 2.395 2.395 0.000   0 2.460
WORCN9 22/12/2016 Put 5.500 0.090 0.090 0.000   22 0.085
WORL67 22/12/2016 Call 5.510 2.385 2.385 0.000   0 2.455
WORL77 22/12/2016 Put 5.510 0.090 0.090 0.000   30 0.085
WORB67 22/12/2016 Call 5.750 2.180 2.180 0.000   100 2.245
WORB77 22/12/2016 Put 5.750 0.120 0.120 0.000   0 0.115
WORBW7 22/12/2016 Call 5.760 2.170 2.170 0.000   0 2.235
WORBX7 22/12/2016 Put 5.760 0.120 0.120 0.000   10 0.115
WORZO8 22/12/2016 Call 6.000 1.970 1.970 0.000   637 2.030
WORZP8 22/12/2016 Put 6.000 0.160 0.160 0.000   0 0.155
WORBL7 22/12/2016 Call 6.250 1.765 1.765 0.000   2 1.830
WORBM7 22/12/2016 Put 6.250 0.210 0.210 0.000   0 0.200
WORBZ7 22/12/2016 Call 6.260 1.760 1.760 0.000   10 1.820
WORBY7 22/12/2016 Put 6.260 0.215 0.215 0.000   0 0.205
WORY28 22/12/2016 Call 6.500 1.575 1.575 0.000   0 1.635
WORY38 22/12/2016 Put 6.500 0.270 0.270 0.000   30 0.260
WORBO7 22/12/2016 Call 6.750 1.395 1.395 0.000   0 1.450
WORBP7 22/12/2016 Put 6.750 0.345 0.345 0.000   0 0.330
WORW18 22/12/2016 Call 7.000 1.230 1.230 0.000   188 1.280
WORW28 22/12/2016 Put 7.000 0.425 0.425 0.000   10 0.410
WORC17 22/12/2016 Call 7.010 1.225 1.225 0.000   30 1.275
WORC27 22/12/2016 Put 7.010 0.425 0.425 0.000   180 0.410
WORS77 22/12/2016 Call 7.250 1.075 1.075 0.000   0 1.125
WORS87 22/12/2016 Put 7.250 0.520 0.520 0.000   35 0.505
WORVS8 22/12/2016 Call 7.500 0.935 0.935 0.000   159 0.980
WORVT8 22/12/2016 Put 7.500 0.630 0.630 0.000   1,167 0.610
WORS57 22/12/2016 Call 7.750 0.805 0.805 0.000   250 0.850
WORS67 22/12/2016 Put 7.750 0.750 0.750 0.000   500 0.730
WORVA8 22/12/2016 Call 8.000 0.695 0.695 0.000   1,000 0.730
WORVB8 22/12/2016 Put 8.000 0.885 0.885 0.000   95 0.860
WORSN7 22/12/2016 Call 8.250 0.595 0.595 0.000   1,770 0.620
WORSO7 22/12/2016 Put 8.250 1.030 1.030 0.000   0 1.005
WORVC8 22/12/2016 Call 8.500 0.505 0.505 0.000   0 0.535
WORVD8 22/12/2016 Put 8.500 1.190 1.190 0.000   70 1.165
WORFT8 22/12/2016 Call 8.510 0.500 0.500 0.000   10 0.530
WORFS8 22/12/2016 Put 8.510 1.195 1.195 0.000   0 1.165
WORWW7 22/12/2016 Call 8.750 0.430 0.430 0.000   280 0.450
WORWX7 22/12/2016 Put 8.750 1.365 1.365 0.000   0 1.330
WORUU8 22/12/2016 Call 9.000 0.360 0.360 0.000   100 0.380
WORUV8 22/12/2016 Put 9.000 1.540 1.540 0.000   75 1.510
WORPY8 22/12/2016 Call 9.010 0.360 0.360 0.000   0 0.380
WORQ28 22/12/2016 Put 9.010 1.545 1.545 0.000   0 1.515
WORCQ8 22/12/2016 Call 9.250 0.305 0.305 0.000   0 0.320
WORCR8 22/12/2016 Put 9.250 1.735 1.735 0.000   0 1.700
WORJO8 22/12/2016 Call 9.260 0.300 0.300 0.000   0 0.320
WORJN8 22/12/2016 Put 9.260 1.735 1.735 0.000   0 1.700
WORV38 22/12/2016 Call 9.500 0.250 0.250 0.000   13 0.265
WORV48 22/12/2016 Put 9.500 1.935 1.935 0.000   0 1.900
WORJL8 22/12/2016 Call 9.510 0.250 0.250 0.000   0 0.265
WORJM8 22/12/2016 Put 9.510 1.935 1.935 0.000   0 1.900
WORE28 22/12/2016 Call 9.750 0.215 0.215 0.000   0 0.225
WORE38 22/12/2016 Put 9.750 2.145 2.145 0.000   0 2.105
WORJK8 22/12/2016 Call 9.760 0.210 0.210 0.000   0 0.220
WORJJ8 22/12/2016 Put 9.760 2.140 2.140 0.000   0 2.105
WORUS8 22/12/2016 Call 10.000 0.175 0.175 0.000   19 0.185
WORUT8 22/12/2016 Put 10.000 2.360 2.360 0.000   0 2.315
WORJH8 22/12/2016 Call 10.010 0.175 0.175 0.000   0 0.185
WORJI8 22/12/2016 Put 10.010 2.355 2.355 0.000   80 2.315
WORKO8 22/12/2016 Call 10.250 0.145 0.145 0.000   7 0.155
WORKP8 22/12/2016 Put 10.250 2.580 2.580 0.000   0 2.535
WORV18 22/12/2016 Call 10.500 0.120 0.120 0.000   278 0.125
WORV28 22/12/2016 Put 10.500 2.805 2.805 0.000   0 2.760
WORMB8 22/12/2016 Call 10.750 0.100 0.100 0.000   0 0.105
WORMC8 22/12/2016 Put 10.750 3.035 3.035 0.000   0 2.990
WORUQ8 22/12/2016 Call 11.000 0.080 0.080 0.000   132 0.085
WORUR8 22/12/2016 Put 11.000 3.270 3.270 0.000   0 3.220
WORRG7 22/12/2016 Call 11.010 0.080 0.080 0.000   100 0.085
WORRH7 22/12/2016 Put 11.010 3.265 3.265 0.000   48 3.215
WORUY8 22/12/2016 Call 11.500 0.055 0.055 0.000   301 0.060
WORUZ8 22/12/2016 Put 11.500 3.750 3.750 0.000   0 3.695
WORUO8 22/12/2016 Call 12.000 0.040 0.040 0.000   80 0.040
WORUP8 22/12/2016 Put 12.000 4.240 4.240 0.000   0 4.180
WORRJ7 22/12/2016 Call 12.010 0.040 0.040 0.000   0 0.040
WORRI7 22/12/2016 Put 12.010 4.225 4.225 0.000   144 4.165
WORUW8 22/12/2016 Call 12.500 0.025 0.025 0.000   0 0.025
WORUX8 22/12/2016 Put 12.500 4.735 4.735 0.000   0 4.670
WORCT9 22/12/2016 Call 13.000 0.015 0.015 0.000   55 0.015
WORCU9 22/12/2016 Put 13.000 5.230 5.230 0.000   12 5.165
WORQH8 22/12/2016 Call 13.010 0.015 0.015 0.000   0 0.015
WORQI8 22/12/2016 Put 13.010 5.210 5.210 0.000   10 5.145
WORZD8 22/12/2016 Call 15.000 0.003 0.003 0.000   35 0.003
WORZE8 22/12/2016 Put 15.000 7.230 7.230 0.000   0 7.160
WORZ38 22/12/2016 Call 16.000 0.001 0.001 0.000   20 0.001
WORZ48 22/12/2016 Put 16.000 8.250 8.250 0.000   0 8.175
WORBF7 22/12/2016 Call 16.010 0.001 0.001 0.000   0 0.001
WORBG7 22/12/2016 Put 16.010 8.225 8.225 0.000   246 8.150
WORJF8 24/01/2017 Call 5.250 2.665 2.665 0.000   0 2.720
WORJG8 24/01/2017 Put 5.250 0.100 0.100 0.000   0 0.100
WORJD8 24/01/2017 Call 5.500 2.450 2.450 0.000   0 2.510
WORJE8 24/01/2017 Put 5.500 0.135 0.135 0.000   0 0.135
WORIX8 24/01/2017 Call 5.750 2.235 2.235 0.000   0 2.305
WORIY8 24/01/2017 Put 5.750 0.170 0.170 0.000   0 0.170
WORJ88 24/01/2017 Call 6.000 2.035 2.035 0.000   0 2.100
WORJ98 24/01/2017 Put 6.000 0.215 0.215 0.000   0 0.220
WORIR8 24/01/2017 Call 6.250 1.840 1.840 0.000   0 1.905
WORIS8 24/01/2017 Put 6.250 0.275 0.275 0.000   0 0.275
WORIL8 24/01/2017 Call 6.500 1.655 1.655 0.000   0 1.720
WORIM8 24/01/2017 Put 6.500 0.335 0.335 0.000   0 0.340
WORIV8 24/01/2017 Call 6.750 1.480 1.480 0.000   0 1.545
WORIW8 24/01/2017 Put 6.750 0.415 0.415 0.000   0 0.415
WORJA8 24/01/2017 Call 7.000 1.315 1.315 0.000   0 1.380
WORJB8 24/01/2017 Put 7.000 0.500 0.500 0.000   0 0.495
WORIT8 24/01/2017 Call 7.250 1.165 1.165 0.000   0 1.230
WORIU8 24/01/2017 Put 7.250 0.595 0.595 0.000   0 0.595
WORIH8 24/01/2017 Call 7.500 1.030 1.030 0.000   0 1.090
WORII8 24/01/2017 Put 7.500 0.705 0.705 0.000   0 0.700
WORIZ8 24/01/2017 Call 7.750 0.900 0.900 0.000   0 0.960
WORJ18 24/01/2017 Put 7.750 0.825 0.825 0.000   0 0.820
WORJ68 24/01/2017 Call 8.000 0.785 0.785 0.000   0 0.840
WORJ78 24/01/2017 Put 8.000 0.960 0.960 0.000   0 0.955
WORIN8 24/01/2017 Call 8.250 0.680 0.680 0.000   0 0.735
WORIO8 24/01/2017 Put 8.250 1.105 1.105 0.000   0 1.095
WORIJ8 24/01/2017 Call 8.500 0.590 0.590 0.000   0 0.640
WORIK8 24/01/2017 Put 8.500 1.265 1.265 0.000   0 1.250
WORJ28 24/01/2017 Call 8.750 0.505 0.505 0.000   0 0.550
WORJ38 24/01/2017 Put 8.750 1.430 1.430 0.000   0 1.410
WORJ48 24/01/2017 Call 9.000 0.435 0.435 0.000   0 0.480
WORJ58 24/01/2017 Put 9.000 1.610 1.610 0.000   0 1.590
WORIP8 24/01/2017 Call 9.250 0.370 0.370 0.000   0 0.405
WORIQ8 24/01/2017 Put 9.250 1.795 1.795 0.000   0 1.770
WORJP8 24/01/2017 Call 9.500 0.320 0.320 0.000   0 0.350
WORJQ8 24/01/2017 Put 9.500 1.990 1.990 0.000   0 1.965
WORJR8 24/01/2017 Call 9.750 0.270 0.270 0.000   0 0.295
WORJS8 24/01/2017 Put 9.750 2.195 2.195 0.000   0 2.160
WORKQ8 24/01/2017 Call 10.000 0.230 0.230 0.000   45 0.255
WORKR8 24/01/2017 Put 10.000 2.400 2.400 0.000   0 2.365
WORKS8 24/01/2017 Call 10.250 0.195 0.195 0.000   0 0.210
WORKT8 24/01/2017 Put 10.250 2.615 2.615 0.000   0 2.575
WORKU8 24/01/2017 Call 10.500 0.160 0.160 0.000   0 0.180
WORKV8 24/01/2017 Put 10.500 2.835 2.835 0.000   0 2.795
WORMD8 24/01/2017 Call 10.750 0.135 0.135 0.000   73 0.145
WORME8 24/01/2017 Put 10.750 3.060 3.060 0.000   0 3.020
WORMF8 24/01/2017 Call 11.000 0.110 0.110 0.000   0 0.120
WORMG8 24/01/2017 Put 11.000 3.290 3.290 0.000   0 3.245
WORQJ8 24/01/2017 Call 12.000 0.055 0.055 0.000   0 0.055
WORQK8 24/01/2017 Put 12.000 4.240 4.240 0.000   0 4.185
WORQN8 24/01/2017 Call 12.010 0.055 0.055 0.000   0 0.055
WORQO8 24/01/2017 Put 12.010 4.215 4.215 0.000   0 4.160
WORQM8 24/01/2017 Call 13.000 0.025 0.025 0.000   0 0.030
WORQL8 24/01/2017 Put 13.000 5.220 5.220 0.000   0 5.155
WORQP8 24/01/2017 Call 13.010 0.025 0.025 0.000   0 0.030
WORQQ8 24/01/2017 Put 13.010 5.180 5.180 0.000   0 5.120
WORQR8 23/02/2017 Call 5.250 2.720 2.720 0.000   0 2.785
WORQS8 23/02/2017 Put 5.250 0.145 0.145 0.000   0 0.150
WORQT8 23/02/2017 Call 5.500 2.510 2.510 0.000   0 2.575
WORQU8 23/02/2017 Put 5.500 0.185 0.185 0.000   0 0.185
WORQ58 23/02/2017 Call 5.750 2.305 2.305 0.000   0 2.375
WORQ68 23/02/2017 Put 5.750 0.230 0.230 0.000   0 0.235
WORQ38 23/02/2017 Call 6.000 2.110 2.110 0.000   0 2.180
WORQ48 23/02/2017 Put 6.000 0.285 0.285 0.000   0 0.285
WORNW8 23/02/2017 Call 6.250 1.925 1.925 0.000   0 1.990
WORNX8 23/02/2017 Put 6.250 0.345 0.345 0.000   0 0.350
WORP98 23/02/2017 Call 6.500 1.750 1.750 0.000   0 1.810
WORPK8 23/02/2017 Put 6.500 0.420 0.420 0.000   0 0.420
WORN68 23/02/2017 Call 6.750 1.580 1.580 0.000   0 1.640
WORNL8 23/02/2017 Put 6.750 0.500 0.500 0.000   0 0.500
WORNQ8 23/02/2017 Call 7.000 1.425 1.425 0.000   0 1.485
WORNR8 23/02/2017 Put 7.000 0.595 0.595 0.000   0 0.590
WORP18 23/02/2017 Call 7.250 1.275 1.275 0.000   0 1.335
WORP28 23/02/2017 Put 7.250 0.690 0.690 0.000   0 0.690
WORP78 23/02/2017 Call 7.500 1.140 1.140 0.000   0 1.200
WORP88 23/02/2017 Put 7.500 0.805 0.805 0.000   0 0.800
WORNM8 23/02/2017 Call 7.750 1.010 1.010 0.000   0 1.070
WORNN8 23/02/2017 Put 7.750 0.925 0.925 0.000   0 0.920
WORNO8 23/02/2017 Call 8.000 0.900 0.900 0.000   0 0.955
WORNP8 23/02/2017 Put 8.000 1.065 1.065 0.000   0 1.050
WORP38 23/02/2017 Call 8.250 0.790 0.790 0.000   0 0.845
WORP48 23/02/2017 Put 8.250 1.205 1.205 0.000   0 1.190
WORN48 23/02/2017 Call 8.500 0.700 0.700 0.000   0 0.750
WORN58 23/02/2017 Put 8.500 1.360 1.360 0.000   0 1.345
WORNS8 23/02/2017 Call 8.750 0.610 0.610 0.000   0 0.660
WORNT8 23/02/2017 Put 8.750 1.520 1.520 0.000   0 1.505
WORNY8 23/02/2017 Call 9.000 0.535 0.535 0.000   0 0.580
WORNZ8 23/02/2017 Put 9.000 1.700 1.700 0.000   0 1.675
WORP58 23/02/2017 Call 9.250 0.470 0.470 0.000   0 0.510
WORP68 23/02/2017 Put 9.250 1.880 1.880 0.000   0 1.855
WORN28 23/02/2017 Call 9.500 0.415 0.415 0.000   0 0.440
WORN38 23/02/2017 Put 9.500 2.070 2.070 0.000   0 2.040
WORNU8 23/02/2017 Call 9.750 0.365 0.365 0.000   0 0.385
WORNV8 23/02/2017 Put 9.750 2.270 2.270 0.000   0 2.235
WORPM8 23/02/2017 Call 10.000 0.315 0.315 0.000   74 0.335
WORPN8 23/02/2017 Put 10.000 2.475 2.475 0.000   0 2.425
WORPO8 23/02/2017 Call 10.250 0.260 0.260 0.000   0 0.290
WORPP8 23/02/2017 Put 10.250 2.675 2.675 0.000   0 2.625
WORV87 30/03/2017 Call 0.010 7.695 7.695 0.000   0 7.765
WORKX7 30/03/2017 Call 2.400 5.405 5.405 0.000   0 5.470
WORKY7 30/03/2017 Put 2.400 0.001 0.001 0.000   30 0.001
WORIU7 30/03/2017 Call 2.600 5.210 5.210 0.000   0 5.275
WORIV7 30/03/2017 Put 2.600 0.003 0.003 0.000   0 0.002
WORFT7 30/03/2017 Call 2.800 5.015 5.015 0.000   0 5.080
WORFU7 30/03/2017 Put 2.800 0.005 0.005 0.000   0 0.004
WORFX7 30/03/2017 Call 3.000 4.820 4.820 0.000   0 4.890
WORFY7 30/03/2017 Put 3.000 0.008 0.008 0.000   0 0.007
WORD77 30/03/2017 Call 3.200 4.625 4.625 0.000   0 4.695
WORD87 30/03/2017 Put 3.200 0.015 0.015 0.000   0 0.010
WORXP9 30/03/2017 Call 3.400 4.435 4.435 0.000   0 4.505
WORXQ9 30/03/2017 Put 3.400 0.020 0.020 0.000   0 0.020
WORXN9 30/03/2017 Call 3.600 4.240 4.240 0.000   0 4.315
WORXO9 30/03/2017 Put 3.600 0.030 0.030 0.000   0 0.025
WORV49 30/03/2017 Call 3.800 4.050 4.050 0.000   0 4.125
WORV59 30/03/2017 Put 3.800 0.040 0.040 0.000   0 0.040
WORV29 30/03/2017 Call 4.000 3.865 3.865 0.000   0 3.935
WORV39 30/03/2017 Put 4.000 0.055 0.055 0.000   0 0.050
WORT29 30/03/2017 Call 4.200 3.680 3.680 0.000   0 3.750
WORT39 30/03/2017 Put 4.200 0.070 0.070 0.000   0 0.070
WORVR7 30/03/2017 Call 4.300 3.590 3.590 0.000   0 3.660
WORVS7 30/03/2017 Put 4.300 0.080 0.080 0.000   0 0.075
WORNT9 30/03/2017 Call 4.400 3.500 3.500 0.000   0 3.570
WORNU9 30/03/2017 Put 4.400 0.090 0.090 0.000   0 0.085
WORUJ7 30/03/2017 Call 4.500 3.410 3.410 0.000   0 3.480
WORUK7 30/03/2017 Put 4.500 0.100 0.100 0.000   0 0.095
WORK79 30/03/2017 Call 4.600 3.320 3.320 0.000   0 3.390
WORK89 30/03/2017 Put 4.600 0.110 0.110 0.000   0 0.105
WORUL7 30/03/2017 Call 4.700 3.235 3.235 0.000   0 3.300
WORUM7 30/03/2017 Put 4.700 0.120 0.120 0.000   0 0.115
WORK99 30/03/2017 Call 4.800 3.150 3.150 0.000   0 3.215
WORKA9 30/03/2017 Put 4.800 0.130 0.130 0.000   0 0.130
WORUN7 30/03/2017 Call 4.900 3.065 3.065 0.000   0 3.130
WORUO7 30/03/2017 Put 4.900 0.145 0.145 0.000   0 0.145
WORKB9 30/03/2017 Call 5.000 2.975 2.975 0.000   0 3.045
WORKC9 30/03/2017 Put 5.000 0.160 0.160 0.000   0 0.160
WORU97 30/03/2017 Call 5.250 2.770 2.770 0.000   0 2.835
WORUA7 30/03/2017 Put 5.250 0.200 0.200 0.000   0 0.195
WORKH9 30/03/2017 Call 5.500 2.565 2.565 0.000   0 2.630
WORKI9 30/03/2017 Put 5.500 0.245 0.245 0.000   0 0.245
WORUH7 30/03/2017 Call 5.750 2.370 2.370 0.000   0 2.435
WORUI7 30/03/2017 Put 5.750 0.300 0.300 0.000   0 0.295
WORKF9 30/03/2017 Call 6.000 2.180 2.180 0.000   0 2.245
WORKG9 30/03/2017 Put 6.000 0.360 0.360 0.000   15 0.360
WORUB7 30/03/2017 Call 6.250 2.005 2.005 0.000   0 2.070
WORUC7 30/03/2017 Put 6.250 0.430 0.430 0.000   0 0.425
WORK19 30/03/2017 Call 6.500 1.830 1.830 0.000   0 1.895
WORK29 30/03/2017 Put 6.500 0.505 0.505 0.000   0 0.505
WORUF7 30/03/2017 Call 6.750 1.670 1.670 0.000   0 1.735
WORUG7 30/03/2017 Put 6.750 0.595 0.595 0.000   0 0.590
WORKD9 30/03/2017 Call 7.000 1.520 1.520 0.000   0 1.580
WORKE9 30/03/2017 Put 7.000 0.690 0.690 0.000   0 0.685
WORUD7 30/03/2017 Call 7.250 1.375 1.375 0.000   50 1.435
WORUE7 30/03/2017 Put 7.250 0.795 0.795 0.000   0 0.790
WORK39 30/03/2017 Call 7.500 1.245 1.245 0.000   40 1.300
WORK49 30/03/2017 Put 7.500 0.910 0.910 0.000   0 0.905
WORVV7 30/03/2017 Call 7.750 1.120 1.120 0.000   0 1.175
WORVW7 30/03/2017 Put 7.750 1.035 1.035 0.000   100 1.025
WORK59 30/03/2017 Call 8.000 1.005 1.005 0.000   0 1.060
WORK69 30/03/2017 Put 8.000 1.170 1.170 0.000   111 1.160
WORVZ7 30/03/2017 Call 8.250 0.900 0.900 0.000   0 0.950
WORW17 30/03/2017 Put 8.250 1.310 1.310 0.000   50 1.295
WORLH9 30/03/2017 Call 8.500 0.805 0.805 0.000   0 0.855
WORLI9 30/03/2017 Put 8.500 1.465 1.465 0.000   23 1.450
WORWY7 30/03/2017 Call 8.750 0.715 0.715 0.000   0 0.760
WORWZ7 30/03/2017 Put 8.750 1.625 1.625 0.000   0 1.605
WORLL9 30/03/2017 Call 9.000 0.640 0.640 0.000   50 0.680
WORLM9 30/03/2017 Put 9.000 1.795 1.795 0.000   0 1.775
WORCS8 30/03/2017 Call 9.250 0.570 0.570 0.000   0 0.605
WORCT8 30/03/2017 Put 9.250 1.970 1.970 0.000   0 1.950
WORLP9 30/03/2017 Call 9.500 0.505 0.505 0.000   0 0.535
WORLQ9 30/03/2017 Put 9.500 2.155 2.155 0.000   0 2.130
WORE48 30/03/2017 Call 9.750 0.450 0.450 0.000   0 0.475
WORE58 30/03/2017 Put 9.750 2.345 2.345 0.000   17 2.320
WORKW8 30/03/2017 Call 10.000 0.395 0.395 0.000   0 0.420
WORKX8 30/03/2017 Put 10.000 2.545 2.545 0.000   0 2.515
WORKY8 30/03/2017 Call 10.250 0.350 0.350 0.000   0 0.370
WORKZ8 30/03/2017 Put 10.250 2.745 2.745 0.000   0 2.715
WORL18 30/03/2017 Call 10.500 0.310 0.310 0.000   0 0.330
WORL28 30/03/2017 Put 10.500 2.955 2.955 0.000   0 2.920
WORMH8 30/03/2017 Call 10.750 0.270 0.270 0.000   75 0.290
WORMI8 30/03/2017 Put 10.750 3.165 3.165 0.000   0 3.135
WORMJ8 30/03/2017 Call 11.000 0.240 0.240 0.000   241 0.255
WORMK8 30/03/2017 Put 11.000 3.385 3.385 0.000   0 3.350
WORQV8 30/03/2017 Call 12.000 0.150 0.150 0.155 40 90 0.155
WORQW8 30/03/2017 Put 12.000 4.310 4.310 0.000   0 4.260
WORQX8 30/03/2017 Call 12.010 0.145 0.145 0.000   0 0.155
WORQY8 30/03/2017 Put 12.010 4.305 4.305 0.000   0 4.255
WORWI7 30/03/2017 Call 14.000 0.060 0.060 0.000   289 0.060
WORWJ7 30/03/2017 Put 14.000 6.255 6.255 0.000   0 6.190
WORWH7 30/03/2017 Call 14.010 0.060 0.060 0.000   0 0.060
WORWG7 30/03/2017 Put 14.010 6.245 6.245 0.000 18 17 6.185
WORI58 30/03/2017 Call 15.000 0.040 0.040 0.000   119 0.040
WORI48 30/03/2017 Put 15.000 7.245 7.245 0.000   0 7.175
WORI98 30/03/2017 Call 15.010 0.040 0.040 0.000   0 0.040
WORI88 30/03/2017 Put 15.010 7.235 7.235 0.000   0 7.165
WORI68 30/03/2017 Call 16.000 0.025 0.025 0.000   23 0.025
WORI78 30/03/2017 Put 16.000 8.240 8.240 0.000   0 8.165
WORIF8 30/03/2017 Call 16.010 0.025 0.025 0.000   0 0.025
WORIG8 30/03/2017 Put 16.010 8.225 8.225 0.000   0 8.155
WORFH8 29/06/2017 Call 0.010 7.725 7.725 0.000   0 7.795
WORKZ7 29/06/2017 Call 2.400 5.410 5.410 0.000   0 5.475
WORL17 29/06/2017 Put 2.400 0.008 0.008 0.000   0 0.007
WORIW7 29/06/2017 Call 2.600 5.220 5.220 0.000   0 5.285
WORIX7 29/06/2017 Put 2.600 0.015 0.015 0.000   0 0.010
WORG27 29/06/2017 Call 2.800 5.030 5.030 0.000   0 5.095
WORG37 29/06/2017 Put 2.800 0.020 0.020 0.000   0 0.015
WORFZ7 29/06/2017 Call 3.000 4.845 4.845 0.000   0 4.910
WORG17 29/06/2017 Put 3.000 0.030 0.030 0.000   0 0.025
WORD97 29/06/2017 Call 3.200 4.655 4.655 0.000   0 4.725
WORDK7 29/06/2017 Put 3.200 0.040 0.040 0.000   0 0.035
WORCO7 29/06/2017 Call 3.400 4.470 4.470 0.000   0 4.540
WORCP7 29/06/2017 Put 3.400 0.055 0.055 0.000   0 0.050
WORZP9 29/06/2017 Call 3.600 4.285 4.285 0.000   0 4.360
WORZQ9 29/06/2017 Put 3.600 0.070 0.070 0.000   0 0.070
WORZJ9 29/06/2017 Call 3.800 4.105 4.105 0.000   0 4.175
WORZK9 29/06/2017 Put 3.800 0.085 0.085 0.000   0 0.085
WORZR9 29/06/2017 Call 4.000 3.925 3.925 0.000   0 3.995
WORZS9 29/06/2017 Put 4.000 0.110 0.110 0.000   0 0.105
WORZN9 29/06/2017 Call 4.200 3.755 3.755 0.000   0 3.820
WORZO9 29/06/2017 Put 4.200 0.130 0.130 0.000   0 0.130
WORZT9 29/06/2017 Call 4.400 3.580 3.580 0.000   0 3.650
WORZU9 29/06/2017 Put 4.400 0.155 0.155 0.000   0 0.155
WORZV9 29/06/2017 Call 4.600 3.415 3.415 0.000   0 3.480
WORZW9 29/06/2017 Put 4.600 0.185 0.185 0.000   60 0.185
WORZL9 29/06/2017 Call 4.800 3.255 3.255 0.000   10 3.315
WORZM9 29/06/2017 Put 4.800 0.215 0.215 0.000   0 0.215
WORZX9 29/06/2017 Call 5.000 3.090 3.090 0.000   23 3.155
WORZY9 29/06/2017 Put 5.000 0.255 0.255 0.000   0 0.255
WORFM8 29/06/2017 Call 5.250 2.900 2.900 0.000   0 2.960
WORFN8 29/06/2017 Put 5.250 0.305 0.305 0.000   0 0.305
WORB17 29/06/2017 Call 5.500 2.710 2.710 0.000   8 2.775
WORB27 29/06/2017 Put 5.500 0.370 0.370 0.000   0 0.365
WORFI8 29/06/2017 Call 5.750 2.530 2.530 0.000   0 2.590
WORFJ8 29/06/2017 Put 5.750 0.430 0.430 0.000   0 0.430
WORB87 29/06/2017 Call 6.000 2.360 2.360 0.000   7 2.420
WORB97 29/06/2017 Put 6.000 0.505 0.505 0.000   0 0.500
WOREJ8 29/06/2017 Call 6.250 2.190 2.190 0.000   0 2.250
WOREK8 29/06/2017 Put 6.250 0.590 0.590 0.000   0 0.585
WORBJ7 29/06/2017 Call 6.500 2.035 2.035 0.000   6 2.095
WORBK7 29/06/2017 Put 6.500 0.675 0.675 0.000   0 0.665
WOREF8 29/06/2017 Call 6.750 1.880 1.880 0.000   0 1.945
WOREG8 29/06/2017 Put 6.750 0.775 0.775 0.000   0 0.765
WORBQ7 29/06/2017 Call 7.000 1.735 1.735 0.000   0 1.795
WORBR7 29/06/2017 Put 7.000 0.875 0.875 0.000   0 0.865
WOREH8 29/06/2017 Call 7.250 1.605 1.605 0.000   0 1.660
WOREI8 29/06/2017 Put 7.250 0.990 0.990 0.000   0 0.980
WORQY7 29/06/2017 Call 7.500 1.475 1.475 0.000   0 1.530
WORQZ7 29/06/2017 Put 7.500 1.110 1.110 0.000   0 1.100
WORER8 29/06/2017 Call 7.750 1.355 1.355 0.000   0 1.405
WORES8 29/06/2017 Put 7.750 1.240 1.240 0.000   0 1.225
WORS97 29/06/2017 Call 8.000 1.245 1.245 0.000   0 1.300
WORSA7 29/06/2017 Put 8.000 1.375 1.375 0.000   0 1.360
WOREN8 29/06/2017 Call 8.250 1.135 1.135 0.000   30 1.190
WOREO8 29/06/2017 Put 8.250 1.515 1.515 0.000   30 1.500
WORSP7 29/06/2017 Call 8.500 1.040 1.040 0.000   6 1.090
WORSQ7 29/06/2017 Put 8.500 1.670 1.670 0.000   0 1.650
WOREP8 29/06/2017 Call 8.750 0.950 0.950 0.000   0 1.000
WOREQ8 29/06/2017 Put 8.750 1.830 1.830 0.000   0 1.810
WORX17 29/06/2017 Call 9.000 0.865 0.865 0.000   0 0.915
WORX27 29/06/2017 Put 9.000 1.995 1.995 0.000   0 1.965
WOREL8 29/06/2017 Call 9.250 0.790 0.790 0.000   0 0.835
WOREM8 29/06/2017 Put 9.250 2.175 2.175 0.000   0 2.140
WORCU8 29/06/2017 Call 9.500 0.720 0.720 0.000   0 0.765
WORCV8 29/06/2017 Put 9.500 2.350 2.350 0.000   0 2.315
WORI28 29/06/2017 Call 9.750 0.650 0.650 0.000   0 0.695
WORI38 29/06/2017 Put 9.750 2.540 2.540 0.000   0 2.495
WORDN8 29/06/2017 Call 10.000 0.595 0.595 0.000   0 0.630
WORDO8 29/06/2017 Put 10.000 2.730 2.730 0.000   0 2.685
WORL38 29/06/2017 Call 10.250 0.540 0.540 0.000   0 0.575
WORL48 29/06/2017 Put 10.250 2.915 2.915 0.000   0 2.875
WORL58 29/06/2017 Call 10.500 0.485 0.485 0.000   0 0.520
WORL68 29/06/2017 Put 10.500 3.110 3.110 0.000   0 3.075
WORML8 29/06/2017 Call 10.750 0.440 0.440 0.000   0 0.465
WORMM8 29/06/2017 Put 10.750 3.305 3.305 0.000   0 3.290
WORMN8 29/06/2017 Call 11.000 0.395 0.395 0.000   0 0.420
WORMO8 29/06/2017 Put 11.000 3.515 3.515 0.000   0 3.520
WORVL7 28/09/2017 Call 4.200 3.810 3.810 0.000   0 3.880
WORVM7 28/09/2017 Put 4.200 0.200 0.200 0.000   0 0.200
WORUP7 28/09/2017 Call 4.400 3.655 3.655 0.000   0 3.725
WORUQ7 28/09/2017 Put 4.400 0.235 0.235 0.000   0 0.230
WORUR7 28/09/2017 Call 4.600 3.505 3.505 0.000   0 3.570
WORUS7 28/09/2017 Put 4.600 0.275 0.275 0.000   0 0.270
WORUT7 28/09/2017 Call 4.800 3.350 3.350 0.000   0 3.415
WORUU7 28/09/2017 Put 4.800 0.315 0.315 0.000   0 0.310
WORUX7 28/09/2017 Call 5.000 3.200 3.200 0.000   22 3.265
WORUY7 28/09/2017 Put 5.000 0.360 0.360 0.000   0 0.355
WORV67 28/09/2017 Call 5.500 2.845 2.845 0.000   14 2.910
WORV77 28/09/2017 Put 5.500 0.490 0.490 0.000   0 0.485
WORUV7 28/09/2017 Call 6.000 2.510 2.510 0.000   19 2.575
WORUW7 28/09/2017 Put 6.000 0.655 0.655 0.000   0 0.650
WORV47 28/09/2017 Call 6.500 2.205 2.205 0.000   0 2.270
WORV57 28/09/2017 Put 6.500 0.845 0.845 0.000   0 0.835
WORUZ7 28/09/2017 Call 7.000 1.930 1.930 0.000   13 1.985
WORV17 28/09/2017 Put 7.000 1.055 1.055 0.000   0 1.045
WORV27 28/09/2017 Call 7.500 1.670 1.670 0.000   6 1.725
WORV37 28/09/2017 Put 7.500 1.295 1.295 0.000   0 1.280
WORVX7 28/09/2017 Call 8.000 1.450 1.450 0.000   0 1.505
WORVY7 28/09/2017 Put 8.000 1.565 1.565 0.000   0 1.550
WORW27 28/09/2017 Call 8.500 1.250 1.250 0.000   0 1.295
WORW37 28/09/2017 Put 8.500 1.865 1.865 0.000   0 1.845
WORX37 28/09/2017 Call 9.000 1.070 1.070 0.000   0 1.120
WORX47 28/09/2017 Put 9.000 2.180 2.180 0.000   0 2.155
WORD18 28/09/2017 Call 9.500 0.920 0.920 0.000   0 0.960
WORD28 28/09/2017 Put 9.500 2.520 2.520 0.000   0 2.490
WORDP8 28/09/2017 Call 10.000 0.780 0.780 0.000   0 0.820
WORDQ8 28/09/2017 Put 10.000 2.880 2.880 0.000   0 2.855
WORL78 28/09/2017 Call 10.500 0.670 0.670 0.000   0 0.700
WORL88 28/09/2017 Put 10.500 3.265 3.265 0.000   0 3.230
WORMP8 28/09/2017 Call 11.000 0.565 0.565 0.000   0 0.590
WORMQ8 28/09/2017 Put 11.000 3.660 3.660 0.000   0 3.625
WORFK8 21/12/2017 Call 5.000 3.235 3.235 0.000   0 3.305
WORFL8 21/12/2017 Put 5.000 0.440 0.440 0.000   0 0.435
WORF28 21/12/2017 Call 5.500 2.920 2.920 0.000   0 2.990
WORF38 21/12/2017 Put 5.500 0.590 0.590 0.000   0 0.580
WOREZ8 21/12/2017 Call 6.000 2.615 2.615 0.000   0 2.680
WORF18 21/12/2017 Put 6.000 0.755 0.755 0.000   0 0.750
WORF48 21/12/2017 Call 6.500 2.325 2.325 0.000   0 2.385
WORF58 21/12/2017 Put 6.500 0.960 0.960 0.000   0 0.950
WOREV8 21/12/2017 Call 7.000 2.065 2.065 0.000   0 2.125
WOREW8 21/12/2017 Put 7.000 1.185 1.185 0.000   0 1.175
WORFF8 21/12/2017 Call 7.500 1.820 1.820 0.000   0 1.875
WORFG8 21/12/2017 Put 7.500 1.430 1.430 0.000   0 1.415
WOREX8 21/12/2017 Call 8.000 1.605 1.605 0.000   14 1.660
WOREY8 21/12/2017 Put 8.000 1.705 1.705 0.000   0 1.690
WORET8 21/12/2017 Call 8.500 1.405 1.405 0.000   0 1.455
WOREU8 21/12/2017 Put 8.500 2.005 2.005 0.000   0 1.985
WORF68 21/12/2017 Call 9.000 1.235 1.235 0.000   0 1.280
WORF78 21/12/2017 Put 9.000 2.315 2.315 0.000   0 2.295
WORF88 21/12/2017 Call 9.500 1.080 1.080 0.000   0 1.120
WORF98 21/12/2017 Put 9.500 2.660 2.660 0.000   0 2.635
WORGZ8 21/12/2017 Call 10.000 0.945 0.945 0.000   0 0.985
WORI18 21/12/2017 Put 10.000 3.015 3.015 0.000   0 2.985
WORL98 21/12/2017 Call 10.500 0.820 0.820 0.000   0 0.850
WORLA8 21/12/2017 Put 10.500 3.385 3.385 0.000   10 3.355
WORMR8 21/12/2017 Call 11.000 0.715 0.715 0.000   0 0.740
WORMS8 21/12/2017 Put 11.000 3.775 3.775 0.000   0 3.735

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.