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 * 7.600 Down -0.230 7.580 7.660 7.700 7.730 7.540 2,650,382 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORY27 28/07/2016 Call 0.010 7.590 7.590 0.000   0 7.820
WORLI7 28/07/2016 Call 2.400 5.200 5.200 0.000   0 5.430
WORLJ7 28/07/2016 Put 2.400 0.000 0.000 0.000   0 0.000
WORKR7 28/07/2016 Call 2.500 5.100 5.100 0.000   0 5.330
WORKS7 28/07/2016 Put 2.500 0.000 0.000 0.000   0 0.000
WORJB7 28/07/2016 Call 2.600 5.000 5.000 0.000   0 5.230
WORJC7 28/07/2016 Put 2.600 0.000 0.000 0.000   0 0.000
WORJX7 28/07/2016 Call 2.700 4.900 4.900 0.000   0 5.130
WORJY7 28/07/2016 Put 2.700 0.000 0.000 0.000   0 0.000
WORJ97 28/07/2016 Call 2.800 4.800 4.800 0.000   0 5.030
WORJA7 28/07/2016 Put 2.800 0.000 0.000 0.000   0 0.000
WORK27 28/07/2016 Call 2.900 4.700 4.700 0.000   0 4.930
WORK37 28/07/2016 Put 2.900 0.000 0.000 0.000   0 0.000
WORJF7 28/07/2016 Call 3.000 4.600 4.600 0.000   0 4.830
WORJG7 28/07/2016 Put 3.000 0.000 0.000 0.000   0 0.000
WORJV7 28/07/2016 Call 3.100 4.500 4.500 0.000   0 4.730
WORJW7 28/07/2016 Put 3.100 0.000 0.000 0.000   0 0.000
WORJD7 28/07/2016 Call 3.200 4.400 4.400 0.000   0 4.630
WORJE7 28/07/2016 Put 3.200 0.000 0.000 0.000   0 0.000
WORK47 28/07/2016 Call 3.300 4.300 4.300 0.000   0 4.530
WORK57 28/07/2016 Put 3.300 0.000 0.000 0.000   0 0.000
WORJH7 28/07/2016 Call 3.400 4.200 4.200 0.000   0 4.430
WORJI7 28/07/2016 Put 3.400 0.000 0.000 0.000   0 0.000
WORJT7 28/07/2016 Call 3.500 4.100 4.100 0.000   0 4.330
WORJU7 28/07/2016 Put 3.500 0.000 0.000 0.000   0 0.000
WORJJ7 28/07/2016 Call 3.600 4.000 4.000 0.000   0 4.230
WORJK7 28/07/2016 Put 3.600 0.000 0.000 0.000   0 0.000
WORJR7 28/07/2016 Call 3.700 3.900 3.900 0.000   0 4.130
WORJS7 28/07/2016 Put 3.700 0.000 0.000 0.000   0 0.000
WORJL7 28/07/2016 Call 3.800 3.800 3.800 0.000   0 4.030
WORJM7 28/07/2016 Put 3.800 0.000 0.000 0.000   0 0.000
WORJP7 28/07/2016 Call 3.900 3.700 3.700 0.000   0 3.930
WORJQ7 28/07/2016 Put 3.900 0.000 0.000 0.000   0 0.000
WORJN7 28/07/2016 Call 4.000 3.600 3.600 0.000   0 3.830
WORJO7 28/07/2016 Put 4.000 0.000 0.000 0.000   221 0.000
WORVN7 28/07/2016 Call 4.010 3.590 3.590 0.000   0 3.820
WORVO7 28/07/2016 Put 4.010 0.000 0.000 0.000   0 0.000
WORKB7 28/07/2016 Call 4.100 3.500 3.500 0.000   0 3.730
WORKC7 28/07/2016 Put 4.100 0.000 0.000 0.000   0 0.000
WORVQ7 28/07/2016 Call 4.110 3.490 3.490 0.000   0 3.720
WORVP7 28/07/2016 Put 4.110 0.000 0.000 0.000   0 0.000
WORKD7 28/07/2016 Call 4.200 3.400 3.400 0.000   0 3.630
WORKE7 28/07/2016 Put 4.200 0.000 0.000 0.000   0 0.000
WORKF7 28/07/2016 Call 4.300 3.300 3.300 0.000   0 3.530
WORKG7 28/07/2016 Put 4.300 0.000 0.000 0.000   0 0.000
WORLO7 28/07/2016 Call 4.400 3.200 3.200 0.000   0 3.430
WORLP7 28/07/2016 Put 4.400 0.000 0.000 0.000   35 0.000
WORZS7 28/07/2016 Call 4.410 3.190 3.190 0.000   20 3.420
WORZT7 28/07/2016 Put 4.410 0.000 0.000 0.000   0 0.000
WORLS7 28/07/2016 Call 4.500 3.100 3.100 0.000   0 3.330
WORLT7 28/07/2016 Put 4.500 0.000 0.000 0.000   0 0.000
WORYL7 28/07/2016 Call 4.510 3.090 3.090 0.000   0 3.320
WORYM7 28/07/2016 Put 4.510 0.000 0.000 0.000   0 0.000
WORLQ7 28/07/2016 Call 4.600 3.000 3.000 0.000   0 3.230
WORLR7 28/07/2016 Put 4.600 0.000 0.000 0.000   0 0.000
WORYO7 28/07/2016 Call 4.610 2.990 2.990 0.000   75 3.220
WORYN7 28/07/2016 Put 4.610 0.000 0.000 0.000   0 0.000
WORLU7 28/07/2016 Call 4.700 2.900 2.900 0.000   176 3.130
WORLW7 28/07/2016 Put 4.700 0.000 0.000 0.000   0 0.000
WORYP7 28/07/2016 Call 4.710 2.890 2.890 0.000   0 3.120
WORYQ7 28/07/2016 Put 4.710 0.000 0.000 0.000   0 0.000
WORMC7 28/07/2016 Call 4.800 2.800 2.800 0.000   95 3.030
WORMD7 28/07/2016 Put 4.800 0.000 0.000 0.000   0 0.000
WORYS7 28/07/2016 Call 4.810 2.790 2.790 0.000   0 3.020
WORYR7 28/07/2016 Put 4.810 0.000 0.000 0.000   0 0.000
WORMA7 28/07/2016 Call 4.900 2.700 2.700 2.725 95 95 2.930
WORMB7 28/07/2016 Put 4.900 0.000 0.000 0.000   0 0.000
WORP37 28/07/2016 Call 5.000 2.600 2.600 2.600 26 26 2.830
WORP47 28/07/2016 Put 5.000 0.000 0.000 0.000   30 0.000
WORQ47 28/07/2016 Call 5.250 2.350 2.350 0.000   0 2.585
WORQ57 28/07/2016 Put 5.250 0.000 0.000 0.000   8 0.000
WORQ67 28/07/2016 Call 5.500 2.105 2.105 0.000   0 2.335
WORQ77 28/07/2016 Put 5.500 0.000 0.000 0.000   0 0.000
WORQA7 28/07/2016 Call 5.750 1.855 1.855 0.000   0 2.085
WORQB7 28/07/2016 Put 5.750 0.000 0.000 0.000   114 0.000
WORQC7 28/07/2016 Call 6.000 1.610 1.610 0.000   40 1.835
WORQD7 28/07/2016 Put 6.000 0.000 0.000 0.000   111 0.000
WORZV7 28/07/2016 Call 6.010 1.600 1.600 0.000   0 1.825
WORZU7 28/07/2016 Put 6.010 0.000 0.000 0.000   0 0.000
WORQ27 28/07/2016 Call 6.250 1.365 1.365 1.400 10 100 1.590
WORQ37 28/07/2016 Put 6.250 0.000 0.000 0.000   2,064 0.000
WORZW7 28/07/2016 Call 6.260 1.355 1.355 0.000   0 1.580
WORZX7 28/07/2016 Put 6.260 0.000 0.000 0.000   0 0.000
WORQ87 28/07/2016 Call 6.500 1.120 1.120 0.000   47 1.340
WORQ97 28/07/2016 Put 6.500 0.000 0.000 0.000   418 0.000
WORB18 28/07/2016 Call 6.510 1.110 1.110 0.000   0 1.335
WORZY7 28/07/2016 Put 6.510 0.000 0.000 0.000   0 0.000
WORQE7 28/07/2016 Call 6.750 0.880 0.880 0.680 16 121 1.100
WORQF7 28/07/2016 Put 6.750 0.000 0.000 0.000   391 0.000
WORB58 28/07/2016 Call 6.760 0.870 0.870 0.000   0 1.090
WORB48 28/07/2016 Put 6.760 0.000 0.000 0.000   78 0.000
WORQU7 28/07/2016 Call 7.000 0.645 0.645 0.000   313 0.855
WORQV7 28/07/2016 Put 7.000 0.004 0.004 0.000   582 0.002
WORB68 28/07/2016 Call 7.010 0.635 0.635 0.000   0 0.850
WORB78 28/07/2016 Put 7.010 0.004 0.004 0.000   20 0.002
WORRU7 28/07/2016 Call 7.250 0.425 0.425 0.470 5 238 0.625
WORRV7 28/07/2016 Put 7.250 0.025 0.025 0.000   316 0.010
WORB98 28/07/2016 Call 7.260 0.420 0.420 0.000   30 0.615
WORB88 28/07/2016 Put 7.260 0.025 0.025 0.000   69 0.015
WORRS7 28/07/2016 Call 7.500 0.240 0.240 0.000   508 0.410
WORRT7 28/07/2016 Put 7.500 0.090 0.090 0.000   46 0.045
WORBF8 28/07/2016 Call 7.510 0.235 0.235 0.000   0 0.400
WORBG8 28/07/2016 Put 7.510 0.095 0.095 0.000   0 0.045
WORRW7 28/07/2016 Call 7.750 0.105 0.105 0.000   174 0.230
WORRX7 28/07/2016 Put 7.750 0.225 0.225 0.000   45 0.120
WORSH7 28/07/2016 Call 8.000 0.035 0.035 0.000   564 0.105
WORSI7 28/07/2016 Put 8.000 0.420 0.420 0.000   20 0.250
WORBI8 28/07/2016 Call 8.010 0.030 0.030 0.000   0 0.100
WORBH8 28/07/2016 Put 8.010 0.430 0.430 0.000   930 0.255
WORSF7 28/07/2016 Call 8.250 0.008 0.008 0.000   346 0.035
WORSG7 28/07/2016 Put 8.250 0.655 0.655 0.000   0 0.440
WORWO7 28/07/2016 Call 8.500 0.001 0.001 0.000   1,250 0.010
WORWP7 28/07/2016 Put 8.500 0.900 0.900 0.000   0 0.675
WORWQ7 28/07/2016 Call 8.750 0.000 0.000 0.000   218 0.002
WORWR7 28/07/2016 Put 8.750 1.150 1.150 0.000   0 0.920
WORBL8 28/07/2016 Call 9.000 0.000 0.000 0.000   0 0.000
WORBM8 28/07/2016 Put 9.000 1.400 1.400 0.000   0 1.170
WORBU8 28/07/2016 Call 9.250 0.000 0.000 0.000   72 0.000
WORBV8 28/07/2016 Put 9.250 1.650 1.650 0.000   0 1.420
WORD58 28/07/2016 Call 9.500 0.000 0.000 0.000   0 0.000
WORD68 28/07/2016 Put 9.500 1.900 1.900 0.000   0 1.670
WORDR8 28/07/2016 Call 9.750 0.000 0.000 0.000   0 0.000
WORDS8 28/07/2016 Put 9.750 2.150 2.150 0.000   0 1.920
WORZP7 25/08/2016 Call 0.010 7.600 7.600 0.000   0 7.830
WORNO7 25/08/2016 Call 3.200 4.410 4.410 0.000   0 4.640
WORNP7 25/08/2016 Put 3.200 0.000 0.000 0.000   0 0.000
WORMI7 25/08/2016 Call 3.300 4.310 4.310 0.000   0 4.540
WORMJ7 25/08/2016 Put 3.300 0.000 0.000 0.000   0 0.000
WORN37 25/08/2016 Call 3.400 4.210 4.210 0.000   0 4.440
WORN47 25/08/2016 Put 3.400 0.000 0.000 0.000   0 0.000
WORMO7 25/08/2016 Call 3.500 4.110 4.110 0.000   0 4.340
WORMP7 25/08/2016 Put 3.500 0.000 0.000 0.000   0 0.000
WORMW7 25/08/2016 Call 3.600 4.010 4.010 0.000   0 4.240
WORMX7 25/08/2016 Put 3.600 0.000 0.000 0.000   0 0.000
WORMS7 25/08/2016 Call 3.700 3.910 3.910 0.000   0 4.140
WORMT7 25/08/2016 Put 3.700 0.000 0.000 0.000   0 0.000
WORMU7 25/08/2016 Call 3.800 3.810 3.810 0.000   0 4.040
WORMV7 25/08/2016 Put 3.800 0.000 0.000 0.000   0 0.000
WORMM7 25/08/2016 Call 3.900 3.710 3.710 0.000   0 3.940
WORMN7 25/08/2016 Put 3.900 0.000 0.000 0.000   0 0.000
WORN57 25/08/2016 Call 4.000 3.610 3.610 0.000   0 3.840
WORN67 25/08/2016 Put 4.000 0.000 0.000 0.000   0 0.000
WORSU7 25/08/2016 Call 4.010 3.600 3.600 0.000   0 3.830
WORST7 25/08/2016 Put 4.010 0.000 0.000 0.000   1,247 0.000
WORMK7 25/08/2016 Call 4.100 3.510 3.510 0.000   0 3.740
WORML7 25/08/2016 Put 4.100 0.000 0.000 0.000   0 0.000
WORNL7 25/08/2016 Call 4.200 3.410 3.410 0.000   0 3.640
WORNM7 25/08/2016 Put 4.200 0.000 0.000 0.000   0 0.000
WORSV7 25/08/2016 Call 4.210 3.400 3.400 0.000   0 3.630
WORSW7 25/08/2016 Put 4.210 0.000 0.000 0.000   15 0.000
WORMG7 25/08/2016 Call 4.300 3.310 3.310 0.000   0 3.540
WORMH7 25/08/2016 Put 4.300 0.000 0.000 0.000   0 0.000
WORSY7 25/08/2016 Call 4.310 3.300 3.300 0.000   0 3.530
WORSX7 25/08/2016 Put 4.310 0.000 0.000 0.000   0 0.000
WORN77 25/08/2016 Call 4.400 3.210 3.210 0.000   0 3.440
WORN87 25/08/2016 Put 4.400 0.000 0.000 0.000   0 0.000
WORSZ7 25/08/2016 Call 4.410 3.200 3.200 0.000   0 3.430
WORT17 25/08/2016 Put 4.410 0.000 0.000 0.000   0 0.000
WORME7 25/08/2016 Call 4.500 3.110 3.110 0.000   0 3.345
WORMF7 25/08/2016 Put 4.500 0.000 0.000 0.000   0 0.000
WORT37 25/08/2016 Call 4.510 3.100 3.100 0.000   0 3.335
WORT27 25/08/2016 Put 4.510 0.000 0.000 0.000   0 0.000
WORN97 25/08/2016 Call 4.600 3.010 3.010 0.000   0 3.245
WORNK7 25/08/2016 Put 4.600 0.001 0.001 0.000   0 0.000
WORMQ7 25/08/2016 Call 4.700 2.910 2.910 0.000   20 3.145
WORMR7 25/08/2016 Put 4.700 0.001 0.001 0.000   0 0.001
WORNS7 25/08/2016 Call 4.800 2.815 2.815 0.000   0 3.045
WORNT7 25/08/2016 Put 4.800 0.001 0.001 0.000   0 0.001
WORNQ7 25/08/2016 Call 4.900 2.715 2.715 0.000   0 2.945
WORNR7 25/08/2016 Put 4.900 0.002 0.002 0.000   0 0.001
WORP57 25/08/2016 Call 5.000 2.615 2.615 0.000   220 2.850
WORP67 25/08/2016 Put 5.000 0.003 0.003 0.000   0 0.002
WORQQ7 25/08/2016 Call 5.250 2.370 2.370 0.000   100 2.605
WORQR7 25/08/2016 Put 5.250 0.006 0.006 0.000   0 0.004
WORQO7 25/08/2016 Call 5.500 2.130 2.130 0.000   100 2.360
WORQP7 25/08/2016 Put 5.500 0.015 0.015 0.000   40 0.009
WORQK7 25/08/2016 Call 5.750 1.890 1.890 0.000   0 2.120
WORQL7 25/08/2016 Put 5.750 0.025 0.025 0.000   0 0.015
WORQG7 25/08/2016 Call 6.000 1.660 1.660 0.000   215 1.885
WORQH7 25/08/2016 Put 6.000 0.040 0.040 0.000   0 0.030
WORQS7 25/08/2016 Call 6.250 1.440 1.440 0.000   0 1.655
WORQT7 25/08/2016 Put 6.250 0.070 0.070 0.000   110 0.055
WORQM7 25/08/2016 Call 6.500 1.230 1.230 0.000   10 1.435
WORQN7 25/08/2016 Put 6.500 0.105 0.105 0.000   293 0.085
WORQI7 25/08/2016 Call 6.750 1.035 1.035 0.000   53 1.225
WORQJ7 25/08/2016 Put 6.750 0.160 0.160 0.160 148 492 0.125
WORFR8 25/08/2016 Call 6.760 1.030 1.030 0.000   0 1.220
WORFQ8 25/08/2016 Put 6.760 0.160 0.160 0.000   300 0.125
WORQW7 25/08/2016 Call 7.000 0.855 0.855 0.000   110 1.030
WORQX7 25/08/2016 Put 7.000 0.225 0.225 0.000   560 0.180
WORFO8 25/08/2016 Call 7.010 0.850 0.850 0.000   0 1.020
WORFP8 25/08/2016 Put 7.010 0.225 0.225 0.000   0 0.185
WORS37 25/08/2016 Call 7.250 0.695 0.695 0.000   205 0.850
WORS47 25/08/2016 Put 7.250 0.310 0.310 0.000   123 0.255
WORFZ8 25/08/2016 Call 7.260 0.685 0.685 0.000   300 0.840
WORFY8 25/08/2016 Put 7.260 0.315 0.315 0.000   0 0.255
WORS17 25/08/2016 Call 7.500 0.550 0.550 0.000 16 1,786 0.685
WORS27 25/08/2016 Put 7.500 0.415 0.415 0.000   1,000 0.345
WORGR8 25/08/2016 Call 7.510 0.545 0.545 0.000   0 0.680
WORGS8 25/08/2016 Put 7.510 0.420 0.420 0.000   0 0.345
WORRY7 25/08/2016 Call 7.750 0.425 0.425 0.000   3,620 0.545
WORRZ7 25/08/2016 Put 7.750 0.545 0.545 0.000   240 0.450
WORSJ7 25/08/2016 Call 8.000 0.325 0.325 0.340 100 197 0.425
WORSK7 25/08/2016 Put 8.000 0.695 0.695 0.000   0 0.580
WORFW8 25/08/2016 Call 8.010 0.320 0.320 0.000   0 0.415
WORFX8 25/08/2016 Put 8.010 0.700 0.700 0.000   0 0.585
WORSL7 25/08/2016 Call 8.250 0.240 0.240 0.000   1,170 0.320
WORSM7 25/08/2016 Put 8.250 0.865 0.865 0.000   0 0.730
WORWU7 25/08/2016 Call 8.500 0.175 0.175 0.000   525 0.240
WORWV7 25/08/2016 Put 8.500 1.050 1.050 0.000   0 0.895
WORWS7 25/08/2016 Call 8.750 0.125 0.125 0.000   50 0.175
WORWT7 25/08/2016 Put 8.750 1.255 1.255 0.000   150 1.080
WORBO8 25/08/2016 Call 9.000 0.090 0.090 0.000   200 0.125
WORBP8 25/08/2016 Put 9.000 1.470 1.470 0.000   0 1.280
WORBW8 25/08/2016 Call 9.250 0.060 0.060 0.000   0 0.090
WORBX8 25/08/2016 Put 9.250 1.695 1.695 0.000   0 1.495
WORD78 25/08/2016 Call 9.500 0.040 0.040 0.000   700 0.065
WORD88 25/08/2016 Put 9.500 1.925 1.925 0.000   0 1.725
WORDT8 25/08/2016 Call 9.750 0.030 0.030 0.000   0 0.045
WORDU8 25/08/2016 Put 9.750 2.160 2.160 0.000   0 1.960
WORKJ9 29/09/2016 Call 0.010 7.615 7.615 0.000   0 7.845
WORLK7 29/09/2016 Call 2.400 5.210 5.210 0.000   0 5.440
WORLL7 29/09/2016 Put 2.400 0.000 0.000 0.000   0 0.000
WORKT7 29/09/2016 Call 2.500 5.110 5.110 0.000   0 5.340
WORKU7 29/09/2016 Put 2.500 0.000 0.000 0.000   0 0.000
WORK67 29/09/2016 Call 2.600 5.010 5.010 0.000   0 5.240
WORK77 29/09/2016 Put 2.600 0.000 0.000 0.000   0 0.000
WORIM7 29/09/2016 Call 2.700 4.910 4.910 0.000   0 5.140
WORIN7 29/09/2016 Put 2.700 0.000 0.000 0.000   0 0.000
WORIO7 29/09/2016 Call 2.800 4.810 4.810 0.000   0 5.040
WORIP7 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.000
WORGQ7 29/09/2016 Call 2.900 4.710 4.710 0.000   0 4.940
WORGR7 29/09/2016 Put 2.900 0.000 0.000 0.000   0 0.000
WORFJ7 29/09/2016 Call 3.000 4.610 4.610 0.000   0 4.840
WORFK7 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
WORFH7 29/09/2016 Call 3.100 4.510 4.510 0.000   0 4.740
WORFI7 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
WORFL7 29/09/2016 Call 3.200 4.415 4.415 0.000   0 4.645
WORFM7 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.000
WORD37 29/09/2016 Call 3.300 4.315 4.315 0.000   0 4.545
WORD47 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
WORYX9 29/09/2016 Call 3.400 4.215 4.215 0.000   0 4.445
WORYZ9 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
WORYV9 29/09/2016 Call 3.500 4.115 4.115 0.000   0 4.345
WORYW9 29/09/2016 Put 3.500 0.001 0.001 0.000   0 0.000
WORXC9 29/09/2016 Call 3.600 4.015 4.015 0.000   0 4.245
WORXD9 29/09/2016 Put 3.600 0.001 0.001 0.000   0 0.000
WORXH9 29/09/2016 Call 3.700 3.920 3.920 0.000   0 4.145
WORXI9 29/09/2016 Put 3.700 0.001 0.001 0.000   0 0.001
WORXF9 29/09/2016 Call 3.800 3.820 3.820 0.000   0 4.045
WORXG9 29/09/2016 Put 3.800 0.002 0.002 0.000   0 0.001
WORVW9 29/09/2016 Call 3.900 3.720 3.720 0.000   0 3.945
WORVX9 29/09/2016 Put 3.900 0.002 0.002 0.000   0 0.001
WORUR9 29/09/2016 Call 4.000 3.620 3.620 0.000   0 3.850
WORUS9 29/09/2016 Put 4.000 0.003 0.003 0.000   0 0.002
WORUV9 29/09/2016 Call 4.100 3.525 3.525 0.000   0 3.750
WORUW9 29/09/2016 Put 4.100 0.004 0.004 0.000   0 0.002
WORUT9 29/09/2016 Call 4.200 3.425 3.425 0.000   0 3.650
WORUU9 29/09/2016 Put 4.200 0.006 0.006 0.000   0 0.003
WORSX9 29/09/2016 Call 4.300 3.325 3.325 0.000   0 3.555
WORSY9 29/09/2016 Put 4.300 0.007 0.007 0.000   0 0.004
WORSD9 29/09/2016 Call 4.400 3.230 3.230 0.000   50 3.455
WORSE9 29/09/2016 Put 4.400 0.009 0.009 0.000   0 0.005
WORPK9 29/09/2016 Call 4.500 3.130 3.130 0.000   0 3.360
WORPL9 29/09/2016 Put 4.500 0.010 0.010 0.000   0 0.007
WORJI9 29/09/2016 Call 4.600 3.035 3.035 0.000   0 3.260
WORJJ9 29/09/2016 Put 4.600 0.015 0.015 0.000   0 0.009
WORLD9 29/09/2016 Call 4.700 2.935 2.935 0.000   33 3.165
WORLE9 29/09/2016 Put 4.700 0.020 0.020 0.000   0 0.010
WORG39 29/09/2016 Call 4.800 2.840 2.840 0.000   200 3.070
WORG49 29/09/2016 Put 4.800 0.020 0.020 0.000   0 0.015
WORJS9 29/09/2016 Call 4.900 2.745 2.745 0.000   100 2.970
WORJT9 29/09/2016 Put 4.900 0.025 0.025 0.000   0 0.015
WORD79 29/09/2016 Call 5.000 2.650 2.650 2.600 93 161 2.875
WORD89 29/09/2016 Put 5.000 0.030 0.030 0.000   0 0.020
WORJQ9 29/09/2016 Call 5.250 2.415 2.415 0.000   270 2.640
WORJR9 29/09/2016 Put 5.250 0.050 0.050 0.000   0 0.035
WORCK9 29/09/2016 Call 5.500 2.185 2.185 0.000   0 2.410
WORCL9 29/09/2016 Put 5.500 0.075 0.075 0.000   0 0.050
WORJU9 29/09/2016 Call 5.750 1.965 1.965 0.000   537 2.185
WORJV9 29/09/2016 Put 5.750 0.100 0.100 0.000   0 0.075
WORZM8 29/09/2016 Call 6.000 1.750 1.750 0.000   60 1.965
WORZN8 29/09/2016 Put 6.000 0.140 0.140 0.000   40 0.110
WORJM9 29/09/2016 Call 6.250 1.550 1.550 0.000   45 1.755
WORJN9 29/09/2016 Put 6.250 0.185 0.185 0.175 448 0 0.150
WORG18 29/09/2016 Call 6.260 1.540 1.540 0.000   0 1.745
WORG28 29/09/2016 Put 6.260 0.190 0.190 0.000   0 0.150
WORXW8 29/09/2016 Call 6.500 1.360 1.360 0.000   0 1.550
WORY18 29/09/2016 Put 6.500 0.245 0.245 0.000   100 0.200
WORG58 29/09/2016 Call 6.510 1.350 1.350 0.000   0 1.545
WORG68 29/09/2016 Put 6.510 0.245 0.245 0.000   10 0.200
WORJW9 29/09/2016 Call 6.750 1.180 1.180 0.000   0 1.360
WORJX9 29/09/2016 Put 6.750 0.315 0.315 0.000   50 0.260
WORBH7 29/09/2016 Call 6.760 1.175 1.175 0.000   30 1.355
WORBI7 29/09/2016 Put 6.760 0.315 0.315 0.000   25 0.260
WORVY8 29/09/2016 Call 7.000 1.015 1.015 0.000   115 1.185
WORVZ8 29/09/2016 Put 7.000 0.400 0.400 0.000   10 0.335
WORG98 29/09/2016 Call 7.010 1.010 1.010 0.000   0 1.175
WORGK8 29/09/2016 Put 7.010 0.400 0.400 0.000   0 0.335
WORJO9 29/09/2016 Call 7.250 0.865 0.865 0.000   135 1.015
WORJP9 29/09/2016 Put 7.250 0.495 0.495 0.000   9 0.420
WORGN8 29/09/2016 Call 7.260 0.860 0.860 0.000   0 1.010
WORGO8 29/09/2016 Put 7.260 0.500 0.500 0.000   0 0.420
WORM48 29/09/2016 Call 7.500 0.730 0.730 0.000   73 0.865
WORM58 29/09/2016 Put 7.500 0.610 0.610 0.000   150 0.515
WORGU8 29/09/2016 Call 7.510 0.725 0.725 0.000   0 0.860
WORGT8 29/09/2016 Put 7.510 0.610 0.610 0.000   3 0.520
WORJY9 29/09/2016 Call 7.750 0.610 0.610 0.000   200 0.730
WORJZ9 29/09/2016 Put 7.750 0.740 0.740 0.000   0 0.635
WORFV8 29/09/2016 Call 7.760 0.605 0.605 0.000   0 0.725
WORFU8 29/09/2016 Put 7.760 0.740 0.740 0.000   0 0.635
WORLL8 29/09/2016 Call 8.000 0.505 0.505 0.000   86 0.610
WORLM8 29/09/2016 Put 8.000 0.880 0.880 0.000   0 0.765
WORGX8 29/09/2016 Call 8.010 0.500 0.500 0.000   0 0.605
WORGY8 29/09/2016 Put 8.010 0.885 0.885 0.000   0 0.765
WORLF9 29/09/2016 Call 8.250 0.410 0.410 0.000   20 0.505
WORLG9 29/09/2016 Put 8.250 1.035 1.035 0.000   193 0.905
WORLW8 29/09/2016 Call 8.500 0.335 0.335 0.000   169 0.410
WORLX8 29/09/2016 Put 8.500 1.210 1.210 0.000   0 1.065
WORLN9 29/09/2016 Call 8.750 0.270 0.270 0.000   0 0.335
WORLO9 29/09/2016 Put 8.750 1.395 1.395 0.000   0 1.240
WORLN8 29/09/2016 Call 9.000 0.215 0.215 0.000   48 0.275
WORLO8 29/09/2016 Put 9.000 1.590 1.590 0.000   0 1.425
WORLR9 29/09/2016 Call 9.250 0.170 0.170 0.000   0 0.220
WORLS9 29/09/2016 Put 9.250 1.800 1.800 0.000   0 1.620
WORLT8 29/09/2016 Call 9.500 0.135 0.135 0.000   0 0.180
WORLU8 29/09/2016 Put 9.500 2.015 2.015 0.000   0 1.825
WORDV8 29/09/2016 Call 9.750 0.105 0.105 0.000   0 0.140
WORDW8 29/09/2016 Put 9.750 2.235 2.235 0.000   0 2.040
WORLJ8 29/09/2016 Call 10.000 0.085 0.085 0.000   0 0.115
WORLK8 29/09/2016 Put 10.000 2.465 2.465 0.000   100 2.260
WORLR8 29/09/2016 Call 10.500 0.050 0.050 0.000   70 0.075
WORLS8 29/09/2016 Put 10.500 2.935 2.935 0.000   0 2.720
WORLH8 29/09/2016 Call 11.000 0.030 0.030 0.000   0 0.050
WORLI8 29/09/2016 Put 11.000 3.415 3.415 0.000   0 3.200
WORLP8 29/09/2016 Call 11.500 0.020 0.020 0.000   0 0.030
WORLQ8 29/09/2016 Put 11.500 3.905 3.905 0.000   0 3.685
WORRK7 29/09/2016 Call 11.510 0.020 0.020 0.000   0 0.030
WORRL7 29/09/2016 Put 11.510 3.890 3.890 0.000   8 3.675
WORLF8 29/09/2016 Call 12.000 0.010 0.010 0.000   0 0.020
WORLG8 29/09/2016 Put 12.000 4.400 4.400 0.000   0 4.180
WORRN7 29/09/2016 Call 12.010 0.010 0.010 0.000   0 0.020
WORRM7 29/09/2016 Put 12.010 4.380 4.380 0.000   265 4.165
WORN98 29/09/2016 Call 12.500 0.006 0.006 0.000   0 0.015
WORNK8 29/09/2016 Put 12.500 4.900 4.900 0.000   0 4.675
WORN78 29/09/2016 Call 13.000 0.003 0.003 0.000   0 0.008
WORN88 29/09/2016 Put 13.000 5.400 5.400 0.000   0 5.170
WORRO7 29/09/2016 Call 13.010 0.004 0.004 0.000   0 0.008
WORRP7 29/09/2016 Put 13.010 5.370 5.370 0.000   100 5.150
WORPZ8 29/09/2016 Call 13.500 0.002 0.002 0.000   0 0.005
WORQ18 29/09/2016 Put 13.500 5.900 5.900 0.000   0 5.670
WORQA8 29/09/2016 Call 14.000 0.001 0.001 0.000   0 0.003
WORQB8 29/09/2016 Put 14.000 6.400 6.400 0.000   0 6.170
WORRR7 29/09/2016 Call 14.010 0.001 0.001 0.000   0 0.003
WORRQ7 29/09/2016 Put 14.010 6.365 6.365 0.000   27 6.140
WORYH7 27/10/2016 Call 4.500 3.155 3.155 0.000   0 3.375
WORYI7 27/10/2016 Put 4.500 0.035 0.035 0.000   0 0.020
WORY97 27/10/2016 Call 4.600 3.060 3.060 0.000   0 3.280
WORYA7 27/10/2016 Put 4.600 0.040 0.040 0.000   0 0.025
WORYB7 27/10/2016 Call 4.700 2.970 2.970 0.000   0 3.190
WORYC7 27/10/2016 Put 4.700 0.045 0.045 0.000   0 0.035
WORYD7 27/10/2016 Call 4.800 2.875 2.875 0.000   0 3.095
WORYE7 27/10/2016 Put 4.800 0.055 0.055 0.000   0 0.040
WORYF7 27/10/2016 Call 4.900 2.785 2.785 0.000   0 3.005
WORYG7 27/10/2016 Put 4.900 0.060 0.060 0.000   0 0.045
WORY77 27/10/2016 Call 5.000 2.690 2.690 0.000   0 2.910
WORY87 27/10/2016 Put 5.000 0.070 0.070 0.000   0 0.055
WORXO7 27/10/2016 Call 5.250 2.465 2.465 0.000   0 2.680
WORXP7 27/10/2016 Put 5.250 0.095 0.095 0.000   0 0.075
WORXB7 27/10/2016 Call 5.500 2.245 2.245 0.000   0 2.455
WORXC7 27/10/2016 Put 5.500 0.125 0.125 0.000   0 0.100
WORXK7 27/10/2016 Call 5.750 2.030 2.030 0.000   0 2.240
WORXL7 27/10/2016 Put 5.750 0.160 0.160 0.000   15 0.135
WORXS7 27/10/2016 Call 6.000 1.825 1.825 0.000   15 2.025
WORXT7 27/10/2016 Put 6.000 0.205 0.205 0.000   10 0.175
WORXZ7 27/10/2016 Call 6.250 1.635 1.635 0.000   0 1.825
WORY17 27/10/2016 Put 6.250 0.260 0.260 0.000   100 0.220
WORG38 27/10/2016 Call 6.260 1.625 1.625 1.600 10 0 1.815
WORG48 27/10/2016 Put 6.260 0.260 0.260 0.000   0 0.225
WORX97 27/10/2016 Call 6.500 1.450 1.450 0.000   0 1.635
WORXA7 27/10/2016 Put 6.500 0.325 0.325 0.000   0 0.280
WORG78 27/10/2016 Call 6.510 1.440 1.440 0.000   0 1.625
WORG88 27/10/2016 Put 6.510 0.330 0.330 0.000   0 0.280
WORXI7 27/10/2016 Call 6.750 1.280 1.280 0.000   0 1.455
WORXJ7 27/10/2016 Put 6.750 0.405 0.405 0.000   20 0.350
WORXQ7 27/10/2016 Call 7.000 1.120 1.120 0.000   0 1.280
WORXR7 27/10/2016 Put 7.000 0.495 0.495 0.000   0 0.425
WORGL8 27/10/2016 Call 7.010 1.115 1.115 0.000   0 1.275
WORGM8 27/10/2016 Put 7.010 0.495 0.495 0.000   0 0.430
WORXW7 27/10/2016 Call 7.250 0.975 0.975 0.000   0 1.125
WORXY7 27/10/2016 Put 7.250 0.595 0.595 0.000   75 0.520
WORGP8 27/10/2016 Call 7.260 0.970 0.970 0.000   0 1.120
WORGQ8 27/10/2016 Put 7.260 0.600 0.600 0.000   0 0.525
WORX77 27/10/2016 Call 7.500 0.850 0.850 0.000   0 0.980
WORX87 27/10/2016 Put 7.500 0.715 0.715 0.000   150 0.625
WORGV8 27/10/2016 Call 7.510 0.840 0.840 0.000   0 0.975
WORGW8 27/10/2016 Put 7.510 0.715 0.715 0.000   0 0.630
WORXD7 27/10/2016 Call 7.750 0.730 0.730 0.795 5 124 0.850
WORXF7 27/10/2016 Put 7.750 0.845 0.845 0.000   0 0.745
WORXM7 27/10/2016 Call 8.000 0.625 0.625 0.000   0 0.730
WORXN7 27/10/2016 Put 8.000 0.980 0.980 0.000   0 0.875
WORXU7 27/10/2016 Call 8.250 0.530 0.530 0.000   150 0.625
WORXV7 27/10/2016 Put 8.250 1.140 1.140 0.000   0 1.015
WORX57 27/10/2016 Call 8.500 0.445 0.445 0.450 180 1,250 0.535
WORX67 27/10/2016 Put 8.500 1.305 1.305 0.000   0 1.165
WORXG7 27/10/2016 Call 8.750 0.370 0.370 0.000   0 0.450
WORXH7 27/10/2016 Put 8.750 1.480 1.480 0.000   0 1.330
WORBQ8 27/10/2016 Call 9.000 0.305 0.305 0.000   60 0.380
WORBR8 27/10/2016 Put 9.000 1.670 1.670 0.000   0 1.505
WORBY8 27/10/2016 Call 9.250 0.250 0.250 0.000   0 0.315
WORBZ8 27/10/2016 Put 9.250 1.865 1.865 0.000   0 1.695
WORD98 27/10/2016 Call 9.500 0.210 0.210 0.000   0 0.260
WORDK8 27/10/2016 Put 9.500 2.075 2.075 0.000   0 1.890
WORDX8 27/10/2016 Call 9.750 0.170 0.170 0.000   41 0.220
WORDY8 27/10/2016 Put 9.750 2.285 2.285 0.000   0 2.100
WORE78 27/10/2016 Call 12.000 0.030 0.030 0.000   0 0.035
WORE68 27/10/2016 Put 12.000 4.405 4.405 0.000   0 4.180
WORE88 27/10/2016 Call 12.010 0.030 0.030 0.000   0 0.035
WORE98 27/10/2016 Put 12.010 4.380 4.380 0.000   0 4.155
WORZ97 24/11/2016 Call 4.800 2.900 2.900 0.000   0 3.130
WORZA7 24/11/2016 Put 4.800 0.080 0.080 0.000   0 0.070
WORZ57 24/11/2016 Call 4.900 2.815 2.815 0.000   0 3.035
WORZ67 24/11/2016 Put 4.900 0.090 0.090 0.000   0 0.075
WORZD7 24/11/2016 Call 5.000 2.725 2.725 0.000   0 2.950
WORZE7 24/11/2016 Put 5.000 0.100 0.100 0.000   0 0.085
WORZJ7 24/11/2016 Call 5.250 2.510 2.510 0.000   0 2.720
WORZK7 24/11/2016 Put 5.250 0.130 0.130 0.000   0 0.110
WORZ77 24/11/2016 Call 5.500 2.295 2.295 0.000   0 2.505
WORZ87 24/11/2016 Put 5.500 0.165 0.165 0.000   0 0.145
WORYV7 24/11/2016 Call 5.750 2.095 2.095 0.000   0 2.290
WORYW7 24/11/2016 Put 5.750 0.210 0.210 0.000   0 0.180
WORZB7 24/11/2016 Call 6.000 1.900 1.900 0.000   0 2.090
WORZC7 24/11/2016 Put 6.000 0.265 0.265 0.000   0 0.230
WORZL7 24/11/2016 Call 6.250 1.715 1.715 0.000   0 1.895
WORZM7 24/11/2016 Put 6.250 0.325 0.325 0.000   0 0.285
WORZ37 24/11/2016 Call 6.500 1.540 1.540 0.000   0 1.710
WORZ47 24/11/2016 Put 6.500 0.395 0.395 0.000   0 0.345
WORYT7 24/11/2016 Call 6.750 1.370 1.370 0.000   0 1.540
WORYU7 24/11/2016 Put 6.750 0.475 0.475 0.000   0 0.420
WORZF7 24/11/2016 Call 7.000 1.220 1.220 0.000   0 1.370
WORZG7 24/11/2016 Put 7.000 0.570 0.570 0.000   100 0.500
WORZN7 24/11/2016 Call 7.250 1.070 1.070 0.000   0 1.220
WORZO7 24/11/2016 Put 7.250 0.675 0.675 0.000   150 0.595
WORZ17 24/11/2016 Call 7.500 0.940 0.940 0.000   0 1.080
WORZ27 24/11/2016 Put 7.500 0.795 0.795 0.000   0 0.700
WORYX7 24/11/2016 Call 7.750 0.820 0.820 0.000   0 0.945
WORYZ7 24/11/2016 Put 7.750 0.925 0.925 0.000   0 0.820
WORZH7 24/11/2016 Call 8.000 0.710 0.710 0.000   0 0.830
WORZI7 24/11/2016 Put 8.000 1.065 1.065 0.000   0 0.950
WORZQ7 24/11/2016 Call 8.250 0.615 0.615 0.000   0 0.720
WORZR7 24/11/2016 Put 8.250 1.220 1.220 0.000   0 1.090
WORB28 24/11/2016 Call 8.500 0.530 0.530 0.000   0 0.625
WORB38 24/11/2016 Put 8.500 1.380 1.380 0.000   0 1.245
WORBJ8 24/11/2016 Call 8.750 0.455 0.455 0.000   0 0.535
WORBK8 24/11/2016 Put 8.750 1.560 1.560 0.000   0 1.410
WORBS8 24/11/2016 Call 9.000 0.390 0.390 0.000   0 0.465
WORBT8 24/11/2016 Put 9.000 1.745 1.745 0.000   0 1.590
WORC18 24/11/2016 Call 9.250 0.335 0.335 0.000   0 0.400
WORCP8 24/11/2016 Put 9.250 1.945 1.945 0.000   0 1.780
WORDL8 24/11/2016 Call 9.500 0.290 0.290 0.000   0 0.350
WORDM8 24/11/2016 Put 9.500 2.150 2.150 0.000   0 1.990
WORDZ8 24/11/2016 Call 9.750 0.270 0.270 0.000   0 0.315
WORE18 24/11/2016 Put 9.750 2.375 2.375 0.000   0 2.200
WORB37 22/12/2016 Call 0.010 7.650 7.650 0.000   0 7.885
WORLM7 22/12/2016 Call 2.400 5.225 5.225 0.000   0 5.450
WORLN7 22/12/2016 Put 2.400 0.001 0.001 0.000   0 0.001
WORKV7 22/12/2016 Call 2.500 5.130 5.130 0.000   0 5.355
WORKW7 22/12/2016 Put 2.500 0.001 0.001 0.000   50 0.001
WORL57 22/12/2016 Call 2.510 5.120 5.120 0.000   0 5.345
WORL47 22/12/2016 Put 2.510 0.001 0.001 0.000   0 0.001
WORK87 22/12/2016 Call 2.600 5.030 5.030 0.000   0 5.255
WORK97 22/12/2016 Put 2.600 0.002 0.002 0.000   0 0.002
WORIQ7 22/12/2016 Call 2.700 4.935 4.935 0.000   0 5.155
WORIR7 22/12/2016 Put 2.700 0.002 0.002 0.000   0 0.002
WORIS7 22/12/2016 Call 2.800 4.835 4.835 0.000   0 5.060
WORIT7 22/12/2016 Put 2.800 0.003 0.003 0.000   0 0.003
WORGS7 22/12/2016 Call 2.900 4.740 4.740 0.000   0 4.960
WORGT7 22/12/2016 Put 2.900 0.004 0.004 0.000   0 0.004
WORFP7 22/12/2016 Call 3.000 4.640 4.640 0.000   0 4.860
WORFQ7 22/12/2016 Put 3.000 0.005 0.005 0.000   0 0.005
WORFN7 22/12/2016 Call 3.100 4.540 4.540 0.000   0 4.765
WORFO7 22/12/2016 Put 3.100 0.007 0.007 0.000   0 0.006
WORFR7 22/12/2016 Call 3.200 4.445 4.445 0.000   0 4.670
WORFS7 22/12/2016 Put 3.200 0.009 0.009 0.000   0 0.008
WORD57 22/12/2016 Call 3.300 4.350 4.350 0.000   0 4.570
WORD67 22/12/2016 Put 3.300 0.010 0.010 0.000   0 0.010
WORXJ9 22/12/2016 Call 3.400 4.255 4.255 0.000   0 4.475
WORXK9 22/12/2016 Put 3.400 0.015 0.015 0.000   40 0.015
WORCM7 22/12/2016 Call 3.500 4.160 4.160 0.000   0 4.380
WORCN7 22/12/2016 Put 3.500 0.015 0.015 0.000   0 0.015
WORXL9 22/12/2016 Call 3.600 4.065 4.065 0.000   0 4.285
WORXM9 22/12/2016 Put 3.600 0.020 0.020 0.000   0 0.020
WORZF9 22/12/2016 Call 3.700 3.970 3.970 0.000   0 4.190
WORZG9 22/12/2016 Put 3.700 0.025 0.025 0.000   0 0.025
WORUZ9 22/12/2016 Call 3.800 3.875 3.875 0.000   0 4.095
WORV19 22/12/2016 Put 3.800 0.030 0.030 0.000   0 0.025
WORZD9 22/12/2016 Call 3.900 3.780 3.780 0.000   0 4.000
WORZE9 22/12/2016 Put 3.900 0.035 0.035 0.000   0 0.030
WORUX9 22/12/2016 Call 4.000 3.685 3.685 0.000   0 3.905
WORUY9 22/12/2016 Put 4.000 0.045 0.045 0.000   0 0.040
WORZ39 22/12/2016 Call 4.100 3.590 3.590 0.000   0 3.815
WORZ49 22/12/2016 Put 4.100 0.050 0.050 0.000   0 0.045
WORSZ9 22/12/2016 Call 4.200 3.500 3.500 0.000   0 3.720
WORT19 22/12/2016 Put 4.200 0.060 0.060 0.000   0 0.050
WORZH9 22/12/2016 Call 4.300 3.405 3.405 0.000   0 3.625
WORZI9 22/12/2016 Put 4.300 0.065 0.065 0.000   0 0.060
WORNR9 22/12/2016 Call 4.400 3.315 3.315 0.000   200 3.535
WORNS9 22/12/2016 Put 4.400 0.075 0.075 0.000   50 0.065
WORZB9 22/12/2016 Call 4.500 3.225 3.225 0.000   0 3.440
WORZC9 22/12/2016 Put 4.500 0.085 0.085 0.000   15 0.075
WORJK9 22/12/2016 Call 4.600 3.135 3.135 0.000   0 3.350
WORJL9 22/12/2016 Put 4.600 0.095 0.095 0.000   0 0.080
WORZ59 22/12/2016 Call 4.700 3.045 3.045 0.000   0 3.260
WORZ69 22/12/2016 Put 4.700 0.105 0.105 0.000   0 0.090
WORG59 22/12/2016 Call 4.800 2.955 2.955 0.000   8 3.170
WORG69 22/12/2016 Put 4.800 0.115 0.115 0.000   0 0.100
WORZ79 22/12/2016 Call 4.900 2.870 2.870 0.000   0 3.080
WORZ89 22/12/2016 Put 4.900 0.130 0.130 0.000   0 0.110
WORBS7 22/12/2016 Call 4.910 2.860 2.860 0.000   0 3.070
WORBT7 22/12/2016 Put 4.910 0.130 0.130 0.000   0 0.110
WORD99 22/12/2016 Call 5.000 2.785 2.785 0.000   0 2.990
WORDK9 22/12/2016 Put 5.000 0.140 0.140 0.000   50 0.120
WORZ19 22/12/2016 Call 5.250 2.570 2.570 0.000   0 2.775
WORZ29 22/12/2016 Put 5.250 0.175 0.175 0.000   0 0.155
WORBV7 22/12/2016 Call 5.260 2.560 2.560 0.000   0 2.765
WORBU7 22/12/2016 Put 5.260 0.180 0.180 0.000   0 0.155
WORCM9 22/12/2016 Call 5.500 2.365 2.365 0.000   0 2.560
WORCN9 22/12/2016 Put 5.500 0.220 0.220 0.000   22 0.190
WORL67 22/12/2016 Call 5.510 2.355 2.355 0.000   0 2.555
WORL77 22/12/2016 Put 5.510 0.220 0.220 0.000   30 0.195
WORB67 22/12/2016 Call 5.750 2.165 2.165 0.000   0 2.360
WORB77 22/12/2016 Put 5.750 0.270 0.270 0.000   0 0.235
WORBW7 22/12/2016 Call 5.760 2.155 2.155 0.000   0 2.350
WORBX7 22/12/2016 Put 5.760 0.270 0.270 0.000   10 0.240
WORZO8 22/12/2016 Call 6.000 1.975 1.975 0.000   0 2.160
WORZP8 22/12/2016 Put 6.000 0.330 0.330 0.000   0 0.290
WORBL7 22/12/2016 Call 6.250 1.790 1.790 0.000   2 1.975
WORBM7 22/12/2016 Put 6.250 0.395 0.395 0.000   0 0.350
WORBZ7 22/12/2016 Call 6.260 1.785 1.785 0.000   0 1.965
WORBY7 22/12/2016 Put 6.260 0.395 0.395 0.000   0 0.350
WORY28 22/12/2016 Call 6.500 1.620 1.620 0.000   0 1.795
WORY38 22/12/2016 Put 6.500 0.470 0.470 0.000   30 0.415
WORBO7 22/12/2016 Call 6.750 1.460 1.460 0.000   0 1.625
WORBP7 22/12/2016 Put 6.750 0.555 0.555 0.000   0 0.495
WORW18 22/12/2016 Call 7.000 1.305 1.305 0.000   233 1.465
WORW28 22/12/2016 Put 7.000 0.655 0.655 0.000   0 0.580
WORC17 22/12/2016 Call 7.010 1.300 1.300 0.000   0 1.455
WORC27 22/12/2016 Put 7.010 0.655 0.655 0.000   70 0.580
WORS77 22/12/2016 Call 7.250 1.165 1.165 0.000   0 1.310
WORS87 22/12/2016 Put 7.250 0.760 0.760 0.000   0 0.680
WORVS8 22/12/2016 Call 7.500 1.035 1.035 0.000   159 1.175
WORVT8 22/12/2016 Put 7.500 0.880 0.880 0.000   55 0.790
WORS57 22/12/2016 Call 7.750 0.915 0.915 0.000   0 1.045
WORS67 22/12/2016 Put 7.750 1.010 1.010 0.000   0 0.905
WORVA8 22/12/2016 Call 8.000 0.805 0.805 0.000   0 0.925
WORVB8 22/12/2016 Put 8.000 1.145 1.145 0.000   0 1.035
WORSN7 22/12/2016 Call 8.250 0.710 0.710 0.000   0 0.820
WORSO7 22/12/2016 Put 8.250 1.300 1.300 0.000   0 1.175
WORVC8 22/12/2016 Call 8.500 0.620 0.620 0.000   0 0.720
WORVD8 22/12/2016 Put 8.500 1.460 1.460 0.000   20 1.330
WORFT8 22/12/2016 Call 8.510 0.615 0.615 0.000   10 0.715
WORFS8 22/12/2016 Put 8.510 1.460 1.460 0.000   0 1.325
WORWW7 22/12/2016 Call 8.750 0.545 0.545 0.000   0 0.635
WORWX7 22/12/2016 Put 8.750 1.630 1.630 0.000   0 1.490
WORUU8 22/12/2016 Call 9.000 0.475 0.475 0.000   0 0.560
WORUV8 22/12/2016 Put 9.000 1.810 1.810 0.000   75 1.665
WORCQ8 22/12/2016 Call 9.250 0.410 0.410 0.000   0 0.490
WORCR8 22/12/2016 Put 9.250 2.000 2.000 0.000   0 1.845
WORV38 22/12/2016 Call 9.500 0.360 0.360 0.000   140 0.430
WORV48 22/12/2016 Put 9.500 2.200 2.200 0.000   0 2.035
WORE28 22/12/2016 Call 9.750 0.310 0.310 0.000   0 0.375
WORE38 22/12/2016 Put 9.750 2.400 2.400 0.000   0 2.235
WORUS8 22/12/2016 Call 10.000 0.270 0.270 0.000   0 0.325
WORUT8 22/12/2016 Put 10.000 2.610 2.610 0.000   0 2.435
WORV18 22/12/2016 Call 10.500 0.205 0.205 0.000   197 0.250
WORV28 22/12/2016 Put 10.500 3.045 3.045 0.000   0 2.860
WORUQ8 22/12/2016 Call 11.000 0.150 0.150 0.000   80 0.190
WORUR8 22/12/2016 Put 11.000 3.495 3.495 0.000   0 3.300
WORRG7 22/12/2016 Call 11.010 0.150 0.150 0.000   100 0.185
WORRH7 22/12/2016 Put 11.010 3.475 3.475 0.000   40 3.280
WORUY8 22/12/2016 Call 11.500 0.115 0.115 0.000   301 0.140
WORUZ8 22/12/2016 Put 11.500 3.960 3.960 0.000   0 3.755
WORUO8 22/12/2016 Call 12.000 0.085 0.085 0.000   80 0.105
WORUP8 22/12/2016 Put 12.000 4.435 4.435 0.000   0 4.225
WORRJ7 22/12/2016 Call 12.010 0.085 0.085 0.000   0 0.105
WORRI7 22/12/2016 Put 12.010 4.400 4.400 0.000   119 4.190
WORUW8 22/12/2016 Call 12.500 0.065 0.065 0.000   0 0.075
WORUX8 22/12/2016 Put 12.500 4.920 4.920 0.000   0 4.705
WORCT9 22/12/2016 Call 13.000 0.045 0.045 0.000   55 0.060
WORCU9 22/12/2016 Put 13.000 5.410 5.410 0.000   12 5.190
WORZD8 22/12/2016 Call 15.000 0.015 0.015 0.000   35 0.015
WORZE8 22/12/2016 Put 15.000 7.400 7.400 0.000   0 7.175
WORZ38 22/12/2016 Call 16.000 0.008 0.008 0.000   20 0.009
WORZ48 22/12/2016 Put 16.000 8.405 8.405 0.000   0 8.175
WORBF7 22/12/2016 Call 16.010 0.008 0.008 0.000   0 0.010
WORBG7 22/12/2016 Put 16.010 8.325 8.325 0.000   246 8.100
WORV87 30/03/2017 Call 0.010 7.545 7.545 0.000   0 7.775
WORKX7 30/03/2017 Call 2.400 5.245 5.245 0.000   0 5.470
WORKY7 30/03/2017 Put 2.400 0.008 0.008 0.000   30 0.007
WORIU7 30/03/2017 Call 2.600 5.055 5.055 0.000   0 5.280
WORIV7 30/03/2017 Put 2.600 0.015 0.015 0.000   0 0.010
WORFT7 30/03/2017 Call 2.800 4.865 4.865 0.000   0 5.090
WORFU7 30/03/2017 Put 2.800 0.020 0.020 0.000   0 0.020
WORFX7 30/03/2017 Call 3.000 4.675 4.675 0.000   0 4.900
WORFY7 30/03/2017 Put 3.000 0.030 0.030 0.000   0 0.025
WORD77 30/03/2017 Call 3.200 4.485 4.485 0.000   0 4.710
WORD87 30/03/2017 Put 3.200 0.040 0.040 0.000   0 0.040
WORXP9 30/03/2017 Call 3.400 4.300 4.300 0.000   0 4.525
WORXQ9 30/03/2017 Put 3.400 0.055 0.055 0.000   0 0.050
WORXN9 30/03/2017 Call 3.600 4.115 4.115 0.000   0 4.335
WORXO9 30/03/2017 Put 3.600 0.070 0.070 0.000   0 0.065
WORV49 30/03/2017 Call 3.800 3.935 3.935 0.000   0 4.155
WORV59 30/03/2017 Put 3.800 0.090 0.090 0.000   0 0.080
WORV29 30/03/2017 Call 4.000 3.755 3.755 0.000   0 3.975
WORV39 30/03/2017 Put 4.000 0.110 0.110 0.000   0 0.100
WORT29 30/03/2017 Call 4.200 3.580 3.580 0.000   0 3.795
WORT39 30/03/2017 Put 4.200 0.130 0.130 0.000   0 0.120
WORVR7 30/03/2017 Call 4.300 3.490 3.490 0.000   0 3.705
WORVS7 30/03/2017 Put 4.300 0.140 0.140 0.000   0 0.130
WORNT9 30/03/2017 Call 4.400 3.405 3.405 0.000   0 3.620
WORNU9 30/03/2017 Put 4.400 0.155 0.155 0.000   0 0.140
WORUJ7 30/03/2017 Call 4.500 3.320 3.320 0.000   0 3.530
WORUK7 30/03/2017 Put 4.500 0.170 0.170 0.000   0 0.150
WORK79 30/03/2017 Call 4.600 3.235 3.235 0.000   0 3.445
WORK89 30/03/2017 Put 4.600 0.185 0.185 0.000   0 0.165
WORUL7 30/03/2017 Call 4.700 3.150 3.150 0.000   0 3.360
WORUM7 30/03/2017 Put 4.700 0.195 0.195 0.000   0 0.180
WORK99 30/03/2017 Call 4.800 3.070 3.070 0.000   0 3.275
WORKA9 30/03/2017 Put 4.800 0.215 0.215 0.000   0 0.195
WORUN7 30/03/2017 Call 4.900 2.985 2.985 0.000   0 3.195
WORUO7 30/03/2017 Put 4.900 0.230 0.230 0.000   0 0.205
WORKB9 30/03/2017 Call 5.000 2.905 2.905 0.000   0 3.110
WORKC9 30/03/2017 Put 5.000 0.250 0.250 0.000   0 0.225
WORU97 30/03/2017 Call 5.250 2.705 2.705 0.000   0 2.910
WORUA7 30/03/2017 Put 5.250 0.295 0.295 0.000   0 0.270
WORKH9 30/03/2017 Call 5.500 2.515 2.515 0.000   0 2.715
WORKI9 30/03/2017 Put 5.500 0.360 0.360 0.000   0 0.320
WORUH7 30/03/2017 Call 5.750 2.335 2.335 0.000   0 2.525
WORUI7 30/03/2017 Put 5.750 0.420 0.420 0.000   0 0.385
WORKF9 30/03/2017 Call 6.000 2.160 2.160 0.000   0 2.340
WORKG9 30/03/2017 Put 6.000 0.495 0.495 0.000   15 0.445
WORUB7 30/03/2017 Call 6.250 1.990 1.990 0.000   0 2.170
WORUC7 30/03/2017 Put 6.250 0.570 0.570 0.000   0 0.520
WORK19 30/03/2017 Call 6.500 1.830 1.830 0.000   0 2.000
WORK29 30/03/2017 Put 6.500 0.660 0.660 0.000   0 0.600
WORUF7 30/03/2017 Call 6.750 1.680 1.680 0.000   0 1.845
WORUG7 30/03/2017 Put 6.750 0.755 0.755 0.000   0 0.695
WORKD9 30/03/2017 Call 7.000 1.535 1.535 0.000   0 1.695
WORKE9 30/03/2017 Put 7.000 0.860 0.860 0.000   0 0.790
WORUD7 30/03/2017 Call 7.250 1.400 1.400 0.000   50 1.555
WORUE7 30/03/2017 Put 7.250 0.975 0.975 0.000   0 0.900
WORK39 30/03/2017 Call 7.500 1.275 1.275 0.000   40 1.425
WORK49 30/03/2017 Put 7.500 1.095 1.095 0.000   0 1.015
WORVV7 30/03/2017 Call 7.750 1.160 1.160 0.000   0 1.295
WORVW7 30/03/2017 Put 7.750 1.230 1.230 0.000   100 1.140
WORK59 30/03/2017 Call 8.000 1.055 1.055 0.000   0 1.185
WORK69 30/03/2017 Put 8.000 1.365 1.365 0.000   111 1.275
WORVZ7 30/03/2017 Call 8.250 0.955 0.955 0.000   0 1.075
WORW17 30/03/2017 Put 8.250 1.515 1.515 0.000   50 1.410
WORLH9 30/03/2017 Call 8.500 0.870 0.870 0.000   0 0.975
WORLI9 30/03/2017 Put 8.500 1.675 1.675 0.000   23 1.560
WORWY7 30/03/2017 Call 8.750 0.785 0.785 0.000   0 0.885
WORWZ7 30/03/2017 Put 8.750 1.840 1.840 0.000   0 1.715
WORLL9 30/03/2017 Call 9.000 0.715 0.715 0.000   0 0.800
WORLM9 30/03/2017 Put 9.000 2.015 2.015 0.000   0 1.880
WORCS8 30/03/2017 Call 9.250 0.645 0.645 0.000   0 0.730
WORCT8 30/03/2017 Put 9.250 2.195 2.195 0.000   0 2.055
WORLP9 30/03/2017 Call 9.500 0.580 0.580 0.000   0 0.660
WORLQ9 30/03/2017 Put 9.500 2.390 2.390 0.000   0 2.230
WORE48 30/03/2017 Call 9.750 0.530 0.530 0.000   0 0.595
WORE58 30/03/2017 Put 9.750 2.585 2.585 0.000   17 2.425
WORWI7 30/03/2017 Call 14.000 0.095 0.095 0.000   0 0.105
WORWJ7 30/03/2017 Put 14.000 6.430 6.430 0.000   0 6.200
WORWH7 30/03/2017 Call 14.010 0.095 0.095 0.000   0 0.105
WORWG7 30/03/2017 Put 14.010 6.420 6.420 0.000   17 6.195
WORI58 30/03/2017 Call 15.000 0.065 0.065 0.000      
WORI48 30/03/2017 Put 15.000 7.410 7.410 0.000      
WORI98 30/03/2017 Call 15.010 0.065 0.065 0.000      
WORI88 30/03/2017 Put 15.010 7.395 7.395 0.000      
WORI68 30/03/2017 Call 16.000 0.045 0.045 0.000      
WORI78 30/03/2017 Put 16.000 8.405 8.405 0.000      
WORIF8 30/03/2017 Call 16.010 0.045 0.045 0.000      
WORIG8 30/03/2017 Put 16.010 8.385 8.385 0.000      
WORFH8 29/06/2017 Call 0.010 7.570 7.570 0.000   0 7.805
WORKZ7 29/06/2017 Call 2.400 5.255 5.255 0.000   0 5.485
WORL17 29/06/2017 Put 2.400 0.020 0.020 0.000   0 0.020
WORIW7 29/06/2017 Call 2.600 5.075 5.075 0.000   0 5.295
WORIX7 29/06/2017 Put 2.600 0.030 0.030 0.000   0 0.030
WORG27 29/06/2017 Call 2.800 4.885 4.885 0.000   0 5.110
WORG37 29/06/2017 Put 2.800 0.045 0.045 0.000   0 0.040
WORFZ7 29/06/2017 Call 3.000 4.705 4.705 0.000   0 4.925
WORG17 29/06/2017 Put 3.000 0.060 0.060 0.000   0 0.055
WORD97 29/06/2017 Call 3.200 4.525 4.525 0.000   0 4.745
WORDK7 29/06/2017 Put 3.200 0.075 0.075 0.000   0 0.070
WORCO7 29/06/2017 Call 3.400 4.345 4.345 0.000   0 4.565
WORCP7 29/06/2017 Put 3.400 0.095 0.095 0.000   0 0.085
WORZP9 29/06/2017 Call 3.600 4.170 4.170 0.000   0 4.385
WORZQ9 29/06/2017 Put 3.600 0.115 0.115 0.000   0 0.105
WORZJ9 29/06/2017 Call 3.800 3.995 3.995 0.000   0 4.210
WORZK9 29/06/2017 Put 3.800 0.135 0.135 0.000   0 0.125
WORZR9 29/06/2017 Call 4.000 3.820 3.820 0.000   0 4.040
WORZS9 29/06/2017 Put 4.000 0.160 0.160 0.000   0 0.150
WORZN9 29/06/2017 Call 4.200 3.655 3.655 0.000   0 3.865
WORZO9 29/06/2017 Put 4.200 0.190 0.190 0.000   0 0.175
WORZT9 29/06/2017 Call 4.400 3.490 3.490 0.000   0 3.700
WORZU9 29/06/2017 Put 4.400 0.220 0.220 0.000   0 0.205
WORZV9 29/06/2017 Call 4.600 3.325 3.325 0.000   0 3.535
WORZW9 29/06/2017 Put 4.600 0.260 0.260 0.000   60 0.235
WORZL9 29/06/2017 Call 4.800 3.170 3.170 0.000   10 3.375
WORZM9 29/06/2017 Put 4.800 0.295 0.295 0.000   0 0.275
WORZX9 29/06/2017 Call 5.000 3.015 3.015 0.000   23 3.220
WORZY9 29/06/2017 Put 5.000 0.335 0.335 0.000   0 0.310
WORFM8 29/06/2017 Call 5.250 2.830 2.830 0.000   0 3.030
WORFN8 29/06/2017 Put 5.250 0.400 0.400 0.000   0 0.365
WORB17 29/06/2017 Call 5.500 2.645 2.645 0.000   8 2.840
WORB27 29/06/2017 Put 5.500 0.465 0.465 0.000   0 0.430
WORFI8 29/06/2017 Call 5.750 2.475 2.475 0.000   0 2.665
WORFJ8 29/06/2017 Put 5.750 0.540 0.540 0.000   0 0.490
WORB87 29/06/2017 Call 6.000 2.305 2.305 0.000   7 2.495
WORB97 29/06/2017 Put 6.000 0.615 0.615 0.000   0 0.570
WOREJ8 29/06/2017 Call 6.250 2.150 2.150 0.000   0 2.325
WOREK8 29/06/2017 Put 6.250 0.700 0.700 0.000   0 0.650
WORBJ7 29/06/2017 Call 6.500 2.000 2.000 0.000   6 2.175
WORBK7 29/06/2017 Put 6.500 0.800 0.800 0.000   0 0.740
WOREF8 29/06/2017 Call 6.750 1.850 1.850 0.000   0 2.020
WOREG8 29/06/2017 Put 6.750 0.895 0.895 0.000   0 0.835
WORBQ7 29/06/2017 Call 7.000 1.720 1.720 0.000   0 1.875
WORBR7 29/06/2017 Put 7.000 1.010 1.010 0.000   0 0.935
WOREH8 29/06/2017 Call 7.250 1.590 1.590 0.000   0 1.745
WOREI8 29/06/2017 Put 7.250 1.125 1.125 0.000   0 1.050
WORQY7 29/06/2017 Call 7.500 1.465 1.465 0.000   3 1.615
WORQZ7 29/06/2017 Put 7.500 1.250 1.250 0.000   0 1.165
WORER8 29/06/2017 Call 7.750 1.355 1.355 0.000   0 1.490
WORES8 29/06/2017 Put 7.750 1.385 1.385 0.000   0 1.290
WORS97 29/06/2017 Call 8.000 1.250 1.250 0.000   0 1.380
WORSA7 29/06/2017 Put 8.000 1.525 1.525 0.000   0 1.430
WOREN8 29/06/2017 Call 8.250 1.145 1.145 0.000   0 1.275
WOREO8 29/06/2017 Put 8.250 1.675 1.675 0.000   0 1.565
WORSP7 29/06/2017 Call 8.500 1.060 1.060 0.000   0 1.175
WORSQ7 29/06/2017 Put 8.500 1.835 1.835 0.000   0 1.715
WOREP8 29/06/2017 Call 8.750 0.975 0.975 0.000   0 1.085
WOREQ8 29/06/2017 Put 8.750 1.995 1.995 0.000   0 1.875
WORX17 29/06/2017 Call 9.000 0.895 0.895 0.000   0 1.000
WORX27 29/06/2017 Put 9.000 2.170 2.170 0.000   0 2.035
WOREL8 29/06/2017 Call 9.250 0.825 0.825 0.000   0 0.915
WOREM8 29/06/2017 Put 9.250 2.350 2.350 0.000   0 2.210
WORCU8 29/06/2017 Call 9.500 0.760 0.760 0.000   0 0.850
WORCV8 29/06/2017 Put 9.500 2.545 2.545 0.000   0 2.405
WORI28 29/06/2017 Call 9.750 0.695 0.695 0.000   0 0.780
WORI38 29/06/2017 Put 9.750 2.770 2.770 0.000   0 2.625
WORDN8 29/06/2017 Call 10.000 0.645 0.645 0.000   0 0.720
WORDO8 29/06/2017 Put 10.000 3.000 3.000 0.000   0 2.850
WORVL7 28/09/2017 Call 4.200 3.705 3.705 0.000   0 3.915
WORVM7 28/09/2017 Put 4.200 0.255 0.255 0.000   0 0.240
WORUP7 28/09/2017 Call 4.400 3.560 3.560 0.000   0 3.760
WORUQ7 28/09/2017 Put 4.400 0.295 0.295 0.000   0 0.275
WORUR7 28/09/2017 Call 4.600 3.410 3.410 0.000   0 3.610
WORUS7 28/09/2017 Put 4.600 0.335 0.335 0.000   0 0.310
WORUT7 28/09/2017 Call 4.800 3.255 3.255 0.000   0 3.460
WORUU7 28/09/2017 Put 4.800 0.380 0.380 0.000   0 0.350
WORUX7 28/09/2017 Call 5.000 3.110 3.110 0.000   22 3.310
WORUY7 28/09/2017 Put 5.000 0.430 0.430 0.000   0 0.400
WORV67 28/09/2017 Call 5.500 2.765 2.765 0.000   14 2.960
WORV77 28/09/2017 Put 5.500 0.575 0.575 0.000   0 0.530
WORUV7 28/09/2017 Call 6.000 2.445 2.445 0.000   19 2.625
WORUW7 28/09/2017 Put 6.000 0.740 0.740 0.000   0 0.690
WORV47 28/09/2017 Call 6.500 2.145 2.145 0.000   0 2.315
WORV57 28/09/2017 Put 6.500 0.930 0.930 0.000   0 0.875
WORUZ7 28/09/2017 Call 7.000 1.875 1.875 0.000   13 2.035
WORV17 28/09/2017 Put 7.000 1.155 1.155 0.000   0 1.085
WORV27 28/09/2017 Call 7.500 1.635 1.635 0.000   6 1.775
WORV37 28/09/2017 Put 7.500 1.400 1.400 0.000   0 1.315
WORVX7 28/09/2017 Call 8.000 1.415 1.415 0.000   0 1.550
WORVY7 28/09/2017 Put 8.000 1.675 1.675 0.000   0 1.580
WORW27 28/09/2017 Call 8.500 1.230 1.230 0.000   0 1.350
WORW37 28/09/2017 Put 8.500 1.980 1.980 0.000   0 1.875
WORX37 28/09/2017 Call 9.000 1.060 1.060 0.000   0 1.170
WORX47 28/09/2017 Put 9.000 2.320 2.320 0.000   0 2.190
WORD18 28/09/2017 Call 9.500 0.925 0.925 0.000   0 1.020
WORD28 28/09/2017 Put 9.500 2.675 2.675 0.000   0 2.535
WORDP8 28/09/2017 Call 10.000 0.800 0.800 0.000   0 0.895
WORDQ8 28/09/2017 Put 10.000 3.060 3.060 0.000   0 2.910
WORFK8 21/12/2017 Call 5.000 3.135 3.135 0.000   0 3.340
WORFL8 21/12/2017 Put 5.000 0.500 0.500 0.000   0 0.465
WORF28 21/12/2017 Call 5.500 2.825 2.825 0.000   0 3.025
WORF38 21/12/2017 Put 5.500 0.655 0.655 0.000   0 0.610
WOREZ8 21/12/2017 Call 6.000 2.535 2.535 0.000   0 2.715
WORF18 21/12/2017 Put 6.000 0.830 0.830 0.000   0 0.775
WORF48 21/12/2017 Call 6.500 2.250 2.250 0.000   0 2.420
WORF58 21/12/2017 Put 6.500 1.025 1.025 0.000   0 0.970
WOREV8 21/12/2017 Call 7.000 1.995 1.995 0.000   0 2.155
WOREW8 21/12/2017 Put 7.000 1.255 1.255 0.000   0 1.185
WORFF8 21/12/2017 Call 7.500 1.760 1.760 0.000   0 1.900
WORFG8 21/12/2017 Put 7.500 1.510 1.510 0.000   0 1.425
WOREX8 21/12/2017 Call 8.000 1.545 1.545 0.000   7 1.685
WOREY8 21/12/2017 Put 8.000 1.785 1.785 0.000   0 1.695
WORET8 21/12/2017 Call 8.500 1.360 1.360 0.000   0 1.485
WOREU8 21/12/2017 Put 8.500 2.095 2.095 0.000   0 1.990
WORF68 21/12/2017 Call 9.000 1.195 1.195 0.000   0 1.315
WORF78 21/12/2017 Put 9.000 2.425 2.425 0.000   0 2.300
WORF88 21/12/2017 Call 9.500 1.055 1.055 0.000   0 1.155
WORF98 21/12/2017 Put 9.500 2.780 2.780 0.000   0 2.645
WORGZ8 21/12/2017 Call 10.000 0.935 0.935 0.000   0 1.035
WORI18 21/12/2017 Put 10.000 3.165 3.165 0.000   0 3.010

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.