Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
WOR 6.990 Up 0.090 6.910 7.000 6.840 6.990 6.750 1,717,415 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORNN7 26/05/2016 Call 0.010 6.990 6.990 0.000   0 6.990
WORLE7 26/05/2016 Call 2.400 4.605 4.605 0.000   0 4.605
WORLF7 26/05/2016 Put 2.400 0.000 0.000 0.000   0 0.000
WORKN7 26/05/2016 Call 2.500 4.510 4.510 0.000   0 4.510
WORKO7 26/05/2016 Put 2.500 0.000 0.000 0.000   0 0.000
WORJ57 26/05/2016 Call 2.600 4.410 4.410 0.000   0 4.410
WORJ67 26/05/2016 Put 2.600 0.000 0.000 0.000   0 0.000
WORI97 26/05/2016 Call 2.700 4.310 4.310 0.000   0 4.310
WORIF7 26/05/2016 Put 2.700 0.000 0.000 0.000   0 0.000
WORIG7 26/05/2016 Call 2.800 4.210 4.210 0.000   0 4.210
WORIH7 26/05/2016 Put 2.800 0.000 0.000 0.000   0 0.000
WORGM7 26/05/2016 Call 2.900 4.115 4.115 0.000   0 4.115
WORGN7 26/05/2016 Put 2.900 0.000 0.000 0.000   0 0.000
WORET7 26/05/2016 Call 3.000 4.015 4.015 0.000   0 4.015
WORF17 26/05/2016 Put 3.000 0.000 0.000 0.000   0 0.000
WOREL7 26/05/2016 Call 3.100 3.915 3.915 0.000   0 3.915
WORES7 26/05/2016 Put 3.100 0.000 0.000 0.000   0 0.000
WORF27 26/05/2016 Call 3.200 3.820 3.820 0.000   0 3.820
WORF37 26/05/2016 Put 3.200 0.000 0.000 0.000   0 0.000
WORCY7 26/05/2016 Call 3.300 3.720 3.720 0.000   0 3.720
WORCZ7 26/05/2016 Put 3.300 0.000 0.000 0.000   0 0.000
WORYP9 26/05/2016 Call 3.400 3.620 3.620 0.000   0 3.620
WORYQ9 26/05/2016 Put 3.400 0.000 0.000 0.000   0 0.000
WORYN9 26/05/2016 Call 3.500 3.525 3.525 0.000   50 3.525
WORYO9 26/05/2016 Put 3.500 0.000 0.000 0.000   0 0.000
WORX29 26/05/2016 Call 3.600 3.425 3.425 0.000   0 3.425
WORX39 26/05/2016 Put 3.600 0.000 0.000 0.000   0 0.000
WORX49 26/05/2016 Call 3.700 3.325 3.325 0.000   0 3.325
WORX59 26/05/2016 Put 3.700 0.000 0.000 0.000   0 0.000
WORWZ9 26/05/2016 Call 3.800 3.230 3.230 0.000   0 3.230
WORX19 26/05/2016 Put 3.800 0.001 0.001 0.000   48 0.001
WORVS9 26/05/2016 Call 3.900 3.130 3.130 0.000   0 3.130
WORVT9 26/05/2016 Put 3.900 0.001 0.001 0.000   50 0.001
WORUF9 26/05/2016 Call 4.000 3.030 3.030 0.000   0 3.030
WORUG9 26/05/2016 Put 4.000 0.001 0.001 0.000   0 0.001
WORUJ9 26/05/2016 Call 4.100 2.930 2.930 0.000   0 2.930
WORUK9 26/05/2016 Put 4.100 0.001 0.001 0.000   0 0.001
WORVA7 26/05/2016 Call 4.110 2.920 2.920 0.000   0 2.920
WORV97 26/05/2016 Put 4.110 0.002 0.002 0.000   0 0.002
WORUH9 26/05/2016 Call 4.200 2.835 2.835 0.000   0 2.835
WORUI9 26/05/2016 Put 4.200 0.002 0.002 0.000   0 0.002
WORWE7 26/05/2016 Call 4.210 2.825 2.825 0.000   20 2.825
WORWF7 26/05/2016 Put 4.210 0.002 0.002 0.000   0 0.002
WORST9 26/05/2016 Call 4.300 2.735 2.735 0.000   48 2.735
WORSU9 26/05/2016 Put 4.300 0.003 0.003 0.000   48 0.003
WORS99 26/05/2016 Call 4.400 2.635 2.635 0.000   0 2.635
WORSA9 26/05/2016 Put 4.400 0.004 0.004 0.000   0 0.004
WORRW9 26/05/2016 Call 4.500 2.535 2.535 0.000   0 2.535
WORRX9 26/05/2016 Put 4.500 0.005 0.005 0.000   10 0.005
WORVT7 26/05/2016 Call 4.510 2.525 2.525 0.000   75 2.525
WORVU7 26/05/2016 Put 4.510 0.005 0.005 0.000   0 0.005
WORRQ9 26/05/2016 Call 4.600 2.435 2.435 0.000   340 2.435
WORRR9 26/05/2016 Put 4.600 0.007 0.007 0.000   20 0.007
WORU67 26/05/2016 Call 4.610 2.425 2.425 0.000   0 2.425
WORU57 26/05/2016 Put 4.610 0.007 0.007 0.000   0 0.007
WORQV9 26/05/2016 Call 4.700 2.340 2.340 0.000   20 2.340
WORQW9 26/05/2016 Put 4.700 0.008 0.008 0.000   0 0.008
WORU37 26/05/2016 Call 4.710 2.330 2.330 0.000   0 2.330
WORU47 26/05/2016 Put 4.710 0.009 0.009 0.000   0 0.009
WORQR9 26/05/2016 Call 4.800 2.240 2.240 0.000   0 2.240
WORQS9 26/05/2016 Put 4.800 0.010 0.010 0.000   0 0.010
WORU27 26/05/2016 Call 4.810 2.230 2.230 0.000   0 2.230
WORU17 26/05/2016 Put 4.810 0.010 0.010 0.000   0 0.010
WORQT9 26/05/2016 Call 4.900 2.145 2.145 0.000   130 2.145
WORQU9 26/05/2016 Put 4.900 0.015 0.015 0.000   0 0.015
WORTY7 26/05/2016 Call 4.910 2.135 2.135 0.000   0 2.135
WORTZ7 26/05/2016 Put 4.910 0.015 0.015 0.000   0 0.015
WORQN9 26/05/2016 Call 5.000 2.050 2.050 0.000   203 2.050
WORQO9 26/05/2016 Put 5.000 0.020 0.020 0.000   854 0.020
WORTX7 26/05/2016 Call 5.010 2.040 2.040 0.000   0 2.040
WORTW7 26/05/2016 Put 5.010 0.020 0.020 0.000   0 0.020
WORQH9 26/05/2016 Call 5.250 1.815 1.815 0.000   37 1.815
WORQI9 26/05/2016 Put 5.250 0.030 0.030 0.000   417 0.030
WORVJ7 26/05/2016 Call 5.260 1.805 1.805 0.000   0 1.805
WORVK7 26/05/2016 Put 5.260 0.030 0.030 0.000   0 0.030
WORQX9 26/05/2016 Call 5.500 1.585 1.585 0.000   243 1.585
WORQY9 26/05/2016 Put 5.500 0.050 0.050 0.000   580 0.050
WORVB7 26/05/2016 Call 5.510 1.575 1.575 0.000   0 1.575
WORVC7 26/05/2016 Put 5.510 0.050 0.050 0.000   0 0.050
WORR49 26/05/2016 Call 5.750 1.365 1.365 0.000   20 1.365
WORR59 26/05/2016 Put 5.750 0.080 0.080 0.000 50 668 0.080
WORVE7 26/05/2016 Call 5.760 1.355 1.355 0.000   0 1.355
WORVD7 26/05/2016 Put 5.760 0.080 0.080 0.000   0 0.080
WORQL9 26/05/2016 Call 6.000 1.150 1.150 0.000   140 1.150
WORQM9 26/05/2016 Put 6.000 0.125 0.125 0.125 39 1,558 0.125
WORVF7 26/05/2016 Call 6.010 1.145 1.145 0.000   320 1.145
WORVG7 26/05/2016 Put 6.010 0.125 0.125 0.000   0 0.125
WORQF9 26/05/2016 Call 6.250 0.950 0.950 0.000   90 0.950
WORQG9 26/05/2016 Put 6.250 0.180 0.180 0.000   397 0.180
WORR29 26/05/2016 Call 6.500 0.770 0.770 0.000   361 0.770
WORR39 26/05/2016 Put 6.500 0.255 0.255 0.000   330 0.255
WORT67 26/05/2016 Call 6.510 0.765 0.765 0.000   0 0.765
WORT77 26/05/2016 Put 6.510 0.260 0.260 0.000   174 0.260
WORR89 26/05/2016 Call 6.750 0.610 0.610 0.000   1,841 0.610
WORR99 26/05/2016 Put 6.750 0.350 0.350 0.000   490 0.350
WORTK7 26/05/2016 Call 6.760 0.605 0.605 0.000   0 0.605
WORTL7 26/05/2016 Put 6.760 0.355 0.355 0.000   300 0.355
WORQP9 26/05/2016 Call 7.000 0.470 0.470 0.000   1,367 0.470
WORQQ9 26/05/2016 Put 7.000 0.465 0.465 0.000   0 0.465
WORT57 26/05/2016 Call 7.010 0.465 0.465 0.000   0 0.465
WORT47 26/05/2016 Put 7.010 0.470 0.470 0.000   78 0.470
WORQJ9 26/05/2016 Call 7.250 0.355 0.355 0.000   179 0.355
WORQK9 26/05/2016 Put 7.250 0.605 0.605 0.000   90 0.605
WORQZ9 26/05/2016 Call 7.500 0.260 0.260 0.000   567 0.260
WORR19 26/05/2016 Put 7.500 0.765 0.765 0.000   0 0.765
WORWC7 26/05/2016 Call 7.510 0.255 0.255 0.000   0 0.255
WORWD7 26/05/2016 Put 7.510 0.770 0.770 0.000   69 0.770
WORR69 26/05/2016 Call 7.750 0.190 0.190 0.000   578 0.190
WORR79 26/05/2016 Put 7.750 0.945 0.945 0.000   0 0.945
WORSD7 26/05/2016 Call 8.000 0.135 0.135 0.120 102 359 0.135
WORSE7 26/05/2016 Put 8.000 1.145 1.145 0.000   0 1.145
WORSB7 26/05/2016 Call 8.250 0.100 0.100 0.000   57 0.100
WORSC7 26/05/2016 Put 8.250 1.360 1.360 0.000   0 1.360
WORTC7 26/05/2016 Call 8.260 0.100 0.100 0.000   0 0.100
WORTD7 26/05/2016 Put 8.260 1.365 1.365 0.000   0 1.365
WORTG7 26/05/2016 Call 8.500 0.075 0.075 0.000   0 0.075
WORTH7 26/05/2016 Put 8.500 1.590 1.590 0.000   0 1.590
WORTF7 26/05/2016 Call 8.510 0.075 0.075 0.000   0 0.075
WORTE7 26/05/2016 Put 8.510 1.600 1.600 0.000   63 1.600
WORWM7 26/05/2016 Call 8.750 0.055 0.055 0.000   0 0.055
WORWN7 26/05/2016 Put 8.750 1.835 1.835 0.000   0 1.835
WORV58 23/06/2016 Call 0.010 7.000 7.000 0.000   0 7.000
WORLG7 23/06/2016 Call 2.400 4.640 4.640 0.000   0 4.640
WORLH7 23/06/2016 Put 2.400 0.000 0.000 0.000   0 0.000
WORKP7 23/06/2016 Call 2.500 4.550 4.550 0.000   0 4.550
WORKQ7 23/06/2016 Put 2.500 0.000 0.000 0.000   0 0.000
WORJ77 23/06/2016 Call 2.600 4.450 4.450 0.000   0 4.450
WORJ87 23/06/2016 Put 2.600 0.000 0.000 0.000   0 0.000
WORII7 23/06/2016 Call 2.700 4.355 4.355 0.000   0 4.355
WORIJ7 23/06/2016 Put 2.700 0.000 0.000 0.000   0 0.000
WORIK7 23/06/2016 Call 2.800 4.255 4.255 0.000   0 4.255
WORIL7 23/06/2016 Put 2.800 0.000 0.000 0.000   30 0.000
WORGO7 23/06/2016 Call 2.900 4.155 4.155 0.000   0 4.155
WORGP7 23/06/2016 Put 2.900 0.000 0.000 0.000   0 0.000
WORF67 23/06/2016 Call 3.000 4.060 4.060 0.000   0 4.060
WORF77 23/06/2016 Put 3.000 0.000 0.000 0.000   0 0.000
WORFF7 23/06/2016 Call 3.100 3.960 3.960 0.000   0 3.960
WORFG7 23/06/2016 Put 3.100 0.001 0.001 0.000   0 0.001
WORF87 23/06/2016 Call 3.200 3.865 3.865 0.000   0 3.865
WORF97 23/06/2016 Put 3.200 0.001 0.001 0.000   0 0.001
WORD17 23/06/2016 Call 3.300 3.765 3.765 0.000   0 3.765
WORD27 23/06/2016 Put 3.300 0.001 0.001 0.000   0 0.001
WORYR9 23/06/2016 Call 3.400 3.665 3.665 0.000   0 3.665
WORYS9 23/06/2016 Put 3.400 0.002 0.002 0.000   0 0.002
WORYT9 23/06/2016 Call 3.500 3.570 3.570 0.000   0 3.570
WORYU9 23/06/2016 Put 3.500 0.003 0.003 0.000   0 0.003
WORX69 23/06/2016 Call 3.600 3.470 3.470 0.000   0 3.470
WORX79 23/06/2016 Put 3.600 0.003 0.003 0.000   0 0.003
WORXA9 23/06/2016 Call 3.700 3.375 3.375 0.000   0 3.375
WORXB9 23/06/2016 Put 3.700 0.005 0.005 0.000   0 0.005
WORX89 23/06/2016 Call 3.800 3.275 3.275 0.000   0 3.275
WORX99 23/06/2016 Put 3.800 0.006 0.006 0.000   0 0.006
WORVU9 23/06/2016 Call 3.900 3.175 3.175 0.000   0 3.175
WORVV9 23/06/2016 Put 3.900 0.009 0.009 0.000   0 0.009
WORUL9 23/06/2016 Call 4.000 3.075 3.075 0.000   0 3.075
WORUM9 23/06/2016 Put 4.000 0.010 0.010 0.000   0 0.010
WORUP9 23/06/2016 Call 4.100 2.975 2.975 0.000   0 2.975
WORUQ9 23/06/2016 Put 4.100 0.015 0.015 0.000   50 0.015
WORUN9 23/06/2016 Call 4.200 2.875 2.875 0.000   0 2.875
WORUO9 23/06/2016 Put 4.200 0.020 0.020 0.000   0 0.020
WORSV9 23/06/2016 Call 4.300 2.780 2.780 0.000   0 2.780
WORSW9 23/06/2016 Put 4.300 0.020 0.020 0.000   0 0.020
WORY37 23/06/2016 Call 4.310            
WORY47 23/06/2016 Put 4.310            
WORSB9 23/06/2016 Call 4.400 2.680 2.680 0.000   0 2.680
WORSC9 23/06/2016 Put 4.400 0.030 0.030 0.000   0 0.030
WORY67 23/06/2016 Call 4.410            
WORY57 23/06/2016 Put 4.410            
WORP89 23/06/2016 Call 4.500 2.585 2.585 0.000   26 2.585
WORP99 23/06/2016 Put 4.500 0.035 0.035 0.000   80 0.035
WORL99 23/06/2016 Call 4.600 2.490 2.490 0.000   200 2.490
WORLA9 23/06/2016 Put 4.600 0.040 0.040 0.000   110 0.040
WORLB9 23/06/2016 Call 4.700 2.395 2.395 0.000   200 2.395
WORLC9 23/06/2016 Put 4.700 0.050 0.050 0.000   0 0.050
WORIV9 23/06/2016 Call 4.800 2.300 2.300 0.000   200 2.300
WORIW9 23/06/2016 Put 4.800 0.055 0.055 0.000   0 0.055
WORI29 23/06/2016 Call 4.900 2.210 2.210 0.000   20 2.210
WORI39 23/06/2016 Put 4.900 0.065 0.065 0.000   50 0.065
WORG19 23/06/2016 Call 5.000 2.120 2.120 0.000   270 2.120
WORG29 23/06/2016 Put 5.000 0.080 0.080 0.000   0 0.080
WORFK9 23/06/2016 Call 5.250 1.895 1.895 0.000   100 1.895
WORFL9 23/06/2016 Put 5.250 0.110 0.110 0.000   20 0.110
WORD59 23/06/2016 Call 5.500 1.685 1.685 0.000   415 1.685
WORD69 23/06/2016 Put 5.500 0.150 0.150 0.170 110 110 0.150
WORCI9 23/06/2016 Call 5.750 1.480 1.480 0.000   237 1.480
WORCJ9 23/06/2016 Put 5.750 0.200 0.200 0.000   1,122 0.200
WORW57 23/06/2016 Call 5.760 1.475 1.475 0.000   0 1.475
WORW47 23/06/2016 Put 5.760 0.205 0.205 0.000   0 0.205
WORBO9 23/06/2016 Call 6.000 1.290 1.290 0.000   80 1.290
WORBP9 23/06/2016 Put 6.000 0.265 0.265 0.000   479 0.265
WORW67 23/06/2016 Call 6.010 1.280 1.280 0.000   0 1.280
WORW77 23/06/2016 Put 6.010 0.265 0.265 0.000   0 0.265
WORZK8 23/06/2016 Call 6.250 1.110 1.110 0.000   7,035 1.110
WORZL8 23/06/2016 Put 6.250 0.340 0.340 0.000   0 0.340
WORW97 23/06/2016 Call 6.260 1.100 1.100 0.000   0 1.100
WORW87 23/06/2016 Put 6.260 0.345 0.345 0.000   0 0.345
WORYZ8 23/06/2016 Call 6.500 0.945 0.945 0.000   1,800 0.945
WORZ18 23/06/2016 Put 6.500 0.435 0.435 0.000   23 0.435
WORWA7 23/06/2016 Call 6.510 0.935 0.935 0.000   0 0.935
WORWB7 23/06/2016 Put 6.510 0.435 0.435 0.000   0 0.435
WORYI8 23/06/2016 Call 6.750 0.795 0.795 0.000   15 0.795
WORYJ8 23/06/2016 Put 6.750 0.540 0.540 0.000   100 0.540
WORRT9 23/06/2016 Call 6.760 0.790 0.790 0.000   130 0.790
WORRS9 23/06/2016 Put 6.760 0.540 0.540 0.000   240 0.540
WORD38 23/06/2016 Call 7.000 0.660 0.660 0.000   40 0.660
WORD48 23/06/2016 Put 7.000 0.660 0.660 0.000   110 0.660
WORWB8 23/06/2016 Call 7.250 0.545 0.545 0.000   95 0.545
WORWC8 23/06/2016 Put 7.250 0.800 0.800 0.000   50 0.800
WORXT9 23/06/2016 Call 7.260 0.540 0.540 0.000   178 0.540
WORXU9 23/06/2016 Put 7.260 0.800 0.800 0.000   0 0.800
WORCH8 23/06/2016 Call 7.500 0.445 0.445 0.000   0 0.445
WORCI8 23/06/2016 Put 7.500 0.955 0.955 0.000   0 0.955
WORXW9 23/06/2016 Call 7.510 0.440 0.440 0.000   0 0.440
WORXV9 23/06/2016 Put 7.510 0.955 0.955 0.000   0 0.955
WORVQ8 23/06/2016 Call 7.750 0.360 0.360 0.000   0 0.360
WORVR8 23/06/2016 Put 7.750 1.120 1.120 0.000   17 1.120
WORXY9 23/06/2016 Call 7.760 0.355 0.355 0.000   0 0.355
WORXZ9 23/06/2016 Put 7.760 1.125 1.125 0.000   0 1.125
WORC68 23/06/2016 Call 8.000 0.285 0.285 0.000   30 0.285
WORC78 23/06/2016 Put 8.000 1.305 1.305 0.000   11 1.305
WORY29 23/06/2016 Call 8.010 0.285 0.285 0.000   189 0.285
WORY19 23/06/2016 Put 8.010 1.310 1.310 0.000   192 1.310
WORV68 23/06/2016 Call 8.250 0.230 0.230 0.000   0 0.230
WORV78 23/06/2016 Put 8.250 1.505 1.505 0.000   0 1.505
WORNU7 23/06/2016 Call 8.260 0.225 0.225 0.000   0 0.225
WORNV7 23/06/2016 Put 8.260 1.505 1.505 0.000   0 1.505
WORCJ8 23/06/2016 Call 8.500 0.180 0.180 0.000   0 0.180
WORCK8 23/06/2016 Put 8.500 1.710 1.710 0.000   52 1.710
WORNX7 23/06/2016 Call 8.510 0.180 0.180 0.000   0 0.180
WORNW7 23/06/2016 Put 8.510 1.715 1.715 0.000   0 1.715
WORV88 23/06/2016 Call 8.750 0.140 0.140 0.000   0 0.140
WORV98 23/06/2016 Put 8.750 1.930 1.930 0.000   0 1.930
WORNY7 23/06/2016 Call 8.760 0.140 0.140 0.000   0 0.140
WORNZ7 23/06/2016 Put 8.760 1.930 1.930 0.000   0 1.930
WORC88 23/06/2016 Call 9.000 0.110 0.110 0.000   0 0.110
WORC98 23/06/2016 Put 9.000 2.150 2.150 0.000   0 2.150
WORP27 23/06/2016 Call 9.010 0.110 0.110 0.000   0 0.110
WORP17 23/06/2016 Put 9.010 2.155 2.155 0.000   0 2.155
WORUK8 23/06/2016 Call 9.250 0.090 0.090 0.000   0 0.090
WORUL8 23/06/2016 Put 9.250 2.385 2.385 0.000   0 2.385
WORP77 23/06/2016 Call 9.260 0.085 0.085 0.000   0 0.085
WORP87 23/06/2016 Put 9.260 2.385 2.385 0.000   0 2.385
WORCL8 23/06/2016 Call 9.500 0.065 0.065 0.000   1,000 0.065
WORCM8 23/06/2016 Put 9.500 2.620 2.620 0.000   0 2.620
WORPK7 23/06/2016 Call 9.510 0.070 0.070 0.000   0 0.070
WORP97 23/06/2016 Put 9.510 2.620 2.620 0.000   585 2.620
WORTV8 23/06/2016 Call 9.750 0.055 0.055 0.000   0 0.055
WORTW8 23/06/2016 Put 9.750 2.855 2.855 0.000   0 2.855
WORPL7 23/06/2016 Call 9.760 0.055 0.055 0.000   0 0.055
WORPM7 23/06/2016 Put 9.760 2.860 2.860 0.000   0 2.860
WORC28 23/06/2016 Call 10.000 0.040 0.040 0.000   0 0.040
WORC38 23/06/2016 Put 10.000 3.100 3.100 0.000   0 3.100
WORPO7 23/06/2016 Call 10.010 0.040 0.040 0.000   0 0.040
WORPN7 23/06/2016 Put 10.010 3.100 3.100 0.000   0 3.100
WORUM8 23/06/2016 Call 10.250 0.030 0.030 0.000   0 0.030
WORUN8 23/06/2016 Put 10.250 3.340 3.340 0.000   0 3.340
WORPP7 23/06/2016 Call 10.260 0.030 0.030 0.000   0 0.030
WORPQ7 23/06/2016 Put 10.260 3.340 3.340 0.000   100 3.340
WORCN8 23/06/2016 Call 10.500 0.025 0.025 0.000   0 0.025
WORCO8 23/06/2016 Put 10.500 3.585 3.585 0.000   0 3.585
WORTX8 23/06/2016 Call 10.750 0.020 0.020 0.000   0 0.020
WORTY8 23/06/2016 Put 10.750 3.835 3.835 0.000   0 3.835
WORC48 23/06/2016 Call 11.000 0.015 0.015 0.000   100 0.015
WORC58 23/06/2016 Put 11.000 4.080 4.080 0.000   0 4.080
WORTT8 23/06/2016 Call 11.250 0.010 0.010 0.000   0 0.010
WORTU8 23/06/2016 Put 11.250 4.330 4.330 0.000   0 4.330
WORCF8 23/06/2016 Call 11.500 0.008 0.008 0.000   0 0.008
WORCG8 23/06/2016 Put 11.500 4.580 4.580 0.000   0 4.580
WORRP9 23/06/2016 Call 11.510 0.009 0.009 0.000   0 0.009
WORRO9 23/06/2016 Put 11.510 4.580 4.580 0.000   49 4.580
WORTZ8 23/06/2016 Call 11.750 0.007 0.007 0.000   0 0.007
WORU18 23/06/2016 Put 11.750 4.830 4.830 0.000   0 4.830
WORRM9 23/06/2016 Call 11.760 0.007 0.007 0.000   0 0.007
WORRN9 23/06/2016 Put 11.760 4.825 4.825 0.000   0 4.825
WORCW8 23/06/2016 Call 12.000 0.005 0.005 0.000   0 0.005
WORCX8 23/06/2016 Put 12.000 5.080 5.080 0.000   0 5.080
WORRL9 23/06/2016 Call 12.010 0.005 0.005 0.000   0 0.005
WORRK9 23/06/2016 Put 12.010 5.075 5.075 0.000   80 5.075
WORTR8 23/06/2016 Call 12.250 0.004 0.004 0.000   0 0.004
WORTS8 23/06/2016 Put 12.250 5.330 5.330 0.000   0 5.330
WORRI9 23/06/2016 Call 12.260 0.004 0.004 0.000   0 0.004
WORRJ9 23/06/2016 Put 12.260 5.325 5.325 0.000   220 5.325
WORCY8 23/06/2016 Call 12.500 0.003 0.003 0.000   0 0.003
WORCZ8 23/06/2016 Put 12.500 5.580 5.580 0.000   0 5.580
WORRH9 23/06/2016 Call 12.510 0.003 0.003 0.000   0 0.003
WORRG9 23/06/2016 Put 12.510 5.575 5.575 0.000   160 5.575
WORU28 23/06/2016 Call 12.750 0.002 0.002 0.000   0 0.002
WORU38 23/06/2016 Put 12.750 5.835 5.835 0.000   0 5.835
WORG58 23/06/2016 Call 13.000 0.002 0.002 0.000   0 0.002
WORG68 23/06/2016 Put 13.000 6.085 6.085 0.000   0 6.085
WORG78 23/06/2016 Call 13.500 0.001 0.001 0.000   0 0.001
WORG88 23/06/2016 Put 13.500 6.575 6.575 0.000   0 6.575
WORQ88 23/06/2016 Call 14.000 0.001 0.001 0.000   0 0.001
WORQ98 23/06/2016 Put 14.000 7.070 7.070 0.000   0 7.070
WORSF9 23/06/2016 Call 16.000 0.000 0.000 0.000   0 0.000
WORSG9 23/06/2016 Put 16.000 9.035 9.035 0.000   0 9.035
WORSI9 23/06/2016 Call 16.010 0.000 0.000 0.000   0 0.000
WORSH9 23/06/2016 Put 16.010 9.020 9.020 0.000   585 9.020
WORY27 28/07/2016 Call 0.010 7.020 7.020 0.000   0 7.020
WORLI7 28/07/2016 Call 2.400 4.605 4.605 0.000   0 4.605
WORLJ7 28/07/2016 Put 2.400 0.001 0.001 0.000   0 0.001
WORKR7 28/07/2016 Call 2.500 4.505 4.505 0.000   0 4.505
WORKS7 28/07/2016 Put 2.500 0.001 0.001 0.000   0 0.001
WORJB7 28/07/2016 Call 2.600 4.410 4.410 0.000   0 4.410
WORJC7 28/07/2016 Put 2.600 0.001 0.001 0.000   0 0.001
WORJX7 28/07/2016 Call 2.700 4.310 4.310 0.000   0 4.310
WORJY7 28/07/2016 Put 2.700 0.002 0.002 0.000   0 0.002
WORJ97 28/07/2016 Call 2.800 4.215 4.215 0.000   0 4.215
WORJA7 28/07/2016 Put 2.800 0.003 0.003 0.000   0 0.003
WORK27 28/07/2016 Call 2.900 4.115 4.115 0.000   0 4.115
WORK37 28/07/2016 Put 2.900 0.004 0.004 0.000   0 0.004
WORJF7 28/07/2016 Call 3.000 4.020 4.020 0.000   0 4.020
WORJG7 28/07/2016 Put 3.000 0.005 0.005 0.000   0 0.005
WORJV7 28/07/2016 Call 3.100 3.920 3.920 0.000   0 3.920
WORJW7 28/07/2016 Put 3.100 0.006 0.006 0.000   0 0.006
WORJD7 28/07/2016 Call 3.200 3.825 3.825 0.000   0 3.825
WORJE7 28/07/2016 Put 3.200 0.008 0.008 0.000   0 0.008
WORK47 28/07/2016 Call 3.300 3.730 3.730 0.000   0 3.730
WORK57 28/07/2016 Put 3.300 0.010 0.010 0.000   0 0.010
WORJH7 28/07/2016 Call 3.400 3.635 3.635 0.000   0 3.635
WORJI7 28/07/2016 Put 3.400 0.015 0.015 0.000   0 0.015
WORJT7 28/07/2016 Call 3.500 3.540 3.540 0.000   0 3.540
WORJU7 28/07/2016 Put 3.500 0.015 0.015 0.000   0 0.015
WORJJ7 28/07/2016 Call 3.600 3.445 3.445 0.000   0 3.445
WORJK7 28/07/2016 Put 3.600 0.020 0.020 0.000   0 0.020
WORJR7 28/07/2016 Call 3.700 3.350 3.350 0.000   0 3.350
WORJS7 28/07/2016 Put 3.700 0.025 0.025 0.000   0 0.025
WORJL7 28/07/2016 Call 3.800 3.250 3.250 0.000   0 3.250
WORJM7 28/07/2016 Put 3.800 0.030 0.030 0.000   0 0.030
WORJP7 28/07/2016 Call 3.900 3.160 3.160 0.000   0 3.160
WORJQ7 28/07/2016 Put 3.900 0.035 0.035 0.000   0 0.035
WORJN7 28/07/2016 Call 4.000 3.065 3.065 0.000   0 3.065
WORJO7 28/07/2016 Put 4.000 0.045 0.045 0.000   0 0.045
WORVN7 28/07/2016 Call 4.010 3.055 3.055 0.000   0 3.055
WORVO7 28/07/2016 Put 4.010 0.045 0.045 0.000   0 0.045
WORKB7 28/07/2016 Call 4.100 2.970 2.970 0.000   0 2.970
WORKC7 28/07/2016 Put 4.100 0.050 0.050 0.000   0 0.050
WORVQ7 28/07/2016 Call 4.110 2.960 2.960 0.000   0 2.960
WORVP7 28/07/2016 Put 4.110 0.055 0.055 0.000   0 0.055
WORKD7 28/07/2016 Call 4.200 2.875 2.875 0.000   0 2.875
WORKE7 28/07/2016 Put 4.200 0.060 0.060 0.000   0 0.060
WORKF7 28/07/2016 Call 4.300 2.785 2.785 0.000   0 2.785
WORKG7 28/07/2016 Put 4.300 0.070 0.070 0.000   0 0.070
WORLO7 28/07/2016 Call 4.400 2.695 2.695 0.000   0 2.695
WORLP7 28/07/2016 Put 4.400 0.080 0.080 0.000   20 0.080
WORLS7 28/07/2016 Call 4.500 2.605 2.605 0.000   0 2.605
WORLT7 28/07/2016 Put 4.500 0.090 0.090 0.000   0 0.090
WORLQ7 28/07/2016 Call 4.600 2.515 2.515 0.000   0 2.515
WORLR7 28/07/2016 Put 4.600 0.100 0.100 0.000   0 0.100
WORLU7 28/07/2016 Call 4.700 2.425 2.425 0.000   176 2.425
WORLW7 28/07/2016 Put 4.700 0.115 0.115 0.000   0 0.115
WORMC7 28/07/2016 Call 4.800 2.340 2.340 0.000   95 2.340
WORMD7 28/07/2016 Put 4.800 0.125 0.125 0.000   0 0.125
WORMA7 28/07/2016 Call 4.900 2.255 2.255 0.000   0 2.255
WORMB7 28/07/2016 Put 4.900 0.140 0.140 0.000   0 0.140
WORP37 28/07/2016 Call 5.000 2.170 2.170 0.000   0 2.170
WORP47 28/07/2016 Put 5.000 0.155 0.155 0.200 20 30 0.155
WORQ47 28/07/2016 Call 5.250 1.965 1.965 0.000   0 1.965
WORQ57 28/07/2016 Put 5.250 0.200 0.200 0.000   0 0.200
WORQ67 28/07/2016 Call 5.500 1.770 1.770 0.000   0 1.770
WORQ77 28/07/2016 Put 5.500 0.250 0.250 0.000   0 0.250
WORQA7 28/07/2016 Call 5.750 1.580 1.580 0.000   0 1.580
WORQB7 28/07/2016 Put 5.750 0.310 0.310 0.000   45 0.310
WORQC7 28/07/2016 Call 6.000 1.405 1.405 0.000   0 1.405
WORQD7 28/07/2016 Put 6.000 0.385 0.385 0.000   0 0.385
WORQ27 28/07/2016 Call 6.250 1.235 1.235 0.000   100 1.235
WORQ37 28/07/2016 Put 6.250 0.470 0.470 0.000   0 0.470
WORQ87 28/07/2016 Call 6.500 1.080 1.080 0.000   100 1.080
WORQ97 28/07/2016 Put 6.500 0.565 0.565 0.000   0 0.565
WORQE7 28/07/2016 Call 6.750 0.940 0.940 0.000   0 0.940
WORQF7 28/07/2016 Put 6.750 0.675 0.675 0.000   0 0.675
WORQU7 28/07/2016 Call 7.000 0.805 0.805 0.000   260 0.805
WORQV7 28/07/2016 Put 7.000 0.795 0.795 0.000   0 0.795
WORRU7 28/07/2016 Call 7.250 0.695 0.695 0.000   0 0.695
WORRV7 28/07/2016 Put 7.250 0.930 0.930 0.000   0 0.930
WORRS7 28/07/2016 Call 7.500 0.595 0.595 0.000   0 0.595
WORRT7 28/07/2016 Put 7.500 1.075 1.075 0.000   0 1.075
WORRW7 28/07/2016 Call 7.750 0.510 0.510 0.000   0 0.510
WORRX7 28/07/2016 Put 7.750 1.235 1.235 0.000   0 1.235
WORSH7 28/07/2016 Call 8.000 0.435 0.435 0.000   0 0.435
WORSI7 28/07/2016 Put 8.000 1.410 1.410 0.000   0 1.410
WORSF7 28/07/2016 Call 8.250 0.370 0.370 0.000   0 0.370
WORSG7 28/07/2016 Put 8.250 1.590 1.590 0.000   0 1.590
WORWO7 28/07/2016 Call 8.500 0.320 0.320 0.000   0 0.320
WORWP7 28/07/2016 Put 8.500 1.800 1.800 0.000   0 1.800
WORWQ7 28/07/2016 Call 8.750 0.275 0.275 0.000   0 0.275
WORWR7 28/07/2016 Put 8.750 2.030 2.030 0.000   0 2.030
WORNO7 25/08/2016 Call 3.200 3.850 3.850 0.000   0 3.850
WORNP7 25/08/2016 Put 3.200 0.020 0.020 0.000   0 0.020
WORMI7 25/08/2016 Call 3.300 3.755 3.755 0.000   0 3.755
WORMJ7 25/08/2016 Put 3.300 0.025 0.025 0.000   0 0.025
WORN37 25/08/2016 Call 3.400 3.660 3.660 0.000   0 3.660
WORN47 25/08/2016 Put 3.400 0.030 0.030 0.000   0 0.030
WORMO7 25/08/2016 Call 3.500 3.565 3.565 0.000   0 3.565
WORMP7 25/08/2016 Put 3.500 0.040 0.040 0.000   0 0.040
WORMW7 25/08/2016 Call 3.600 3.470 3.470 0.000   0 3.470
WORMX7 25/08/2016 Put 3.600 0.045 0.045 0.000   0 0.045
WORMS7 25/08/2016 Call 3.700 3.375 3.375 0.000   0 3.375
WORMT7 25/08/2016 Put 3.700 0.055 0.055 0.000   0 0.055
WORMU7 25/08/2016 Call 3.800 3.285 3.285 0.000   0 3.285
WORMV7 25/08/2016 Put 3.800 0.060 0.060 0.000   0 0.060
WORMM7 25/08/2016 Call 3.900 3.190 3.190 0.000   0 3.190
WORMN7 25/08/2016 Put 3.900 0.070 0.070 0.000   0 0.070
WORN57 25/08/2016 Call 4.000 3.100 3.100 0.000   0 3.100
WORN67 25/08/2016 Put 4.000 0.075 0.075 0.000   0 0.075
WORSU7 25/08/2016 Call 4.010 3.090 3.090 0.000   0 3.090
WORST7 25/08/2016 Put 4.010 0.080 0.080 0.000   1,247 0.080
WORMK7 25/08/2016 Call 4.100 3.010 3.010 0.000   0 3.010
WORML7 25/08/2016 Put 4.100 0.085 0.085 0.000   0 0.085
WORNL7 25/08/2016 Call 4.200 2.920 2.920 0.000   0 2.920
WORNM7 25/08/2016 Put 4.200 0.095 0.095 0.000   0 0.095
WORSV7 25/08/2016 Call 4.210 2.910 2.910 0.000   0 2.910
WORSW7 25/08/2016 Put 4.210 0.100 0.100 0.000   0 0.100
WORMG7 25/08/2016 Call 4.300 2.830 2.830 0.000   0 2.830
WORMH7 25/08/2016 Put 4.300 0.105 0.105 0.000   0 0.105
WORSY7 25/08/2016 Call 4.310 2.820 2.820 0.000   0 2.820
WORSX7 25/08/2016 Put 4.310 0.110 0.110 0.000   0 0.110
WORN77 25/08/2016 Call 4.400 2.740 2.740 0.000   0 2.740
WORN87 25/08/2016 Put 4.400 0.120 0.120 0.000   0 0.120
WORSZ7 25/08/2016 Call 4.410 2.730 2.730 0.000   0 2.730
WORT17 25/08/2016 Put 4.410 0.120 0.120 0.000   0 0.120
WORME7 25/08/2016 Call 4.500 2.655 2.655 0.000   0 2.655
WORMF7 25/08/2016 Put 4.500 0.130 0.130 0.000   0 0.130
WORT37 25/08/2016 Call 4.510 2.645 2.645 0.000   0 2.645
WORT27 25/08/2016 Put 4.510 0.135 0.135 0.000   0 0.135
WORN97 25/08/2016 Call 4.600 2.570 2.570 0.000   0 2.570
WORNK7 25/08/2016 Put 4.600 0.145 0.145 0.000   0 0.145
WORMQ7 25/08/2016 Call 4.700 2.485 2.485 0.000   0 2.485
WORMR7 25/08/2016 Put 4.700 0.160 0.160 0.000   0 0.160
WORNS7 25/08/2016 Call 4.800 2.400 2.400 0.000   0 2.400
WORNT7 25/08/2016 Put 4.800 0.175 0.175 0.000   0 0.175
WORNQ7 25/08/2016 Call 4.900 2.315 2.315 0.000   0 2.315
WORNR7 25/08/2016 Put 4.900 0.195 0.195 0.000   0 0.195
WORP57 25/08/2016 Call 5.000 2.235 2.235 0.000   0 2.235
WORP67 25/08/2016 Put 5.000 0.210 0.210 0.000   0 0.210
WORQQ7 25/08/2016 Call 5.250 2.040 2.040 0.000   0 2.040
WORQR7 25/08/2016 Put 5.250 0.260 0.260 0.000   0 0.260
WORQO7 25/08/2016 Call 5.500 1.850 1.850 0.000   0 1.850
WORQP7 25/08/2016 Put 5.500 0.320 0.320 0.000   0 0.320
WORQK7 25/08/2016 Call 5.750 1.670 1.670 0.000   0 1.670
WORQL7 25/08/2016 Put 5.750 0.390 0.390 0.000   0 0.390
WORQG7 25/08/2016 Call 6.000 1.500 1.500 0.000   0 1.500
WORQH7 25/08/2016 Put 6.000 0.465 0.465 0.000   0 0.465
WORQS7 25/08/2016 Call 6.250 1.335 1.335 0.000   0 1.335
WORQT7 25/08/2016 Put 6.250 0.555 0.555 0.000   0 0.555
WORQM7 25/08/2016 Call 6.500 1.185 1.185 0.000   0 1.185
WORQN7 25/08/2016 Put 6.500 0.655 0.655 0.000   0 0.655
WORQI7 25/08/2016 Call 6.750 1.045 1.045 0.000   0 1.045
WORQJ7 25/08/2016 Put 6.750 0.770 0.770 0.000   0 0.770
WORQW7 25/08/2016 Call 7.000 0.915 0.915 0.000   0 0.915
WORQX7 25/08/2016 Put 7.000 0.890 0.890 0.000   0 0.890
WORS37 25/08/2016 Call 7.250 0.805 0.805 0.000   0 0.805
WORS47 25/08/2016 Put 7.250 1.030 1.030 0.000   0 1.030
WORS17 25/08/2016 Call 7.500 0.705 0.705 0.000   0 0.705
WORS27 25/08/2016 Put 7.500 1.175 1.175 0.000   0 1.175
WORRY7 25/08/2016 Call 7.750 0.620 0.620 0.000   0 0.620
WORRZ7 25/08/2016 Put 7.750 1.335 1.335 0.000   0 1.335
WORSJ7 25/08/2016 Call 8.000 0.545 0.545 0.000   0 0.545
WORSK7 25/08/2016 Put 8.000 1.505 1.505 0.000   0 1.505
WORSL7 25/08/2016 Call 8.250 0.480 0.480 0.000   0 0.480
WORSM7 25/08/2016 Put 8.250 1.685 1.685 0.000   0 1.685
WORWU7 25/08/2016 Call 8.500 0.415 0.415 0.000   0 0.415
WORWV7 25/08/2016 Put 8.500 1.880 1.880 0.000   0 1.880
WORWS7 25/08/2016 Call 8.750 0.365 0.365 0.000   0 0.365
WORWT7 25/08/2016 Put 8.750 2.100 2.100 0.000   0 2.100
WORKJ9 29/09/2016 Call 0.010 6.825 6.825 0.000   0 6.825
WORLK7 29/09/2016 Call 2.400 4.620 4.620 0.000   0 4.620
WORLL7 29/09/2016 Put 2.400 0.005 0.005 0.000   0 0.005
WORKT7 29/09/2016 Call 2.500 4.525 4.525 0.000   0 4.525
WORKU7 29/09/2016 Put 2.500 0.007 0.007 0.000   0 0.007
WORK67 29/09/2016 Call 2.600 4.430 4.430 0.000   0 4.430
WORK77 29/09/2016 Put 2.600 0.010 0.010 0.000   0 0.010
WORIM7 29/09/2016 Call 2.700 4.335 4.335 0.000   0 4.335
WORIN7 29/09/2016 Put 2.700 0.010 0.010 0.000   0 0.010
WORIO7 29/09/2016 Call 2.800 4.240 4.240 0.000   0 4.240
WORIP7 29/09/2016 Put 2.800 0.015 0.015 0.000   0 0.015
WORGQ7 29/09/2016 Call 2.900 4.145 4.145 0.000   0 4.145
WORGR7 29/09/2016 Put 2.900 0.020 0.020 0.000   0 0.020
WORFJ7 29/09/2016 Call 3.000 4.050 4.050 0.000   0 4.050
WORFK7 29/09/2016 Put 3.000 0.025 0.025 0.000   0 0.025
WORFH7 29/09/2016 Call 3.100 3.955 3.955 0.000   0 3.955
WORFI7 29/09/2016 Put 3.100 0.030 0.030 0.000   0 0.030
WORFL7 29/09/2016 Call 3.200 3.860 3.860 0.000   0 3.860
WORFM7 29/09/2016 Put 3.200 0.035 0.035 0.000   0 0.035
WORD37 29/09/2016 Call 3.300 3.770 3.770 0.000   0 3.770
WORD47 29/09/2016 Put 3.300 0.040 0.040 0.000   0 0.040
WORYX9 29/09/2016 Call 3.400 3.675 3.675 0.000   0 3.675
WORYZ9 29/09/2016 Put 3.400 0.050 0.050 0.000   0 0.050
WORYV9 29/09/2016 Call 3.500 3.580 3.580 0.000   0 3.580
WORYW9 29/09/2016 Put 3.500 0.060 0.060 0.000   0 0.060
WORXC9 29/09/2016 Call 3.600 3.490 3.490 0.000   0 3.490
WORXD9 29/09/2016 Put 3.600 0.065 0.065 0.000   0 0.065
WORXH9 29/09/2016 Call 3.700 3.395 3.395 0.000   0 3.395
WORXI9 29/09/2016 Put 3.700 0.075 0.075 0.000   0 0.075
WORXF9 29/09/2016 Call 3.800 3.305 3.305 0.000   0 3.305
WORXG9 29/09/2016 Put 3.800 0.085 0.085 0.000   0 0.085
WORVW9 29/09/2016 Call 3.900 3.215 3.215 0.000   0 3.215
WORVX9 29/09/2016 Put 3.900 0.095 0.095 0.000   0 0.095
WORUR9 29/09/2016 Call 4.000 3.125 3.125 0.000   0 3.125
WORUS9 29/09/2016 Put 4.000 0.105 0.105 0.000   0 0.105
WORUV9 29/09/2016 Call 4.100 3.040 3.040 0.000   0 3.040
WORUW9 29/09/2016 Put 4.100 0.115 0.115 0.000   0 0.115
WORUT9 29/09/2016 Call 4.200 2.950 2.950 0.000   0 2.950
WORUU9 29/09/2016 Put 4.200 0.130 0.130 0.000   0 0.130
WORSX9 29/09/2016 Call 4.300 2.865 2.865 0.000   0 2.865
WORSY9 29/09/2016 Put 4.300 0.140 0.140 0.000   0 0.140
WORSD9 29/09/2016 Call 4.400 2.780 2.780 0.000   50 2.780
WORSE9 29/09/2016 Put 4.400 0.155 0.155 0.000   0 0.155
WORPK9 29/09/2016 Call 4.500 2.695 2.695 0.000   0 2.695
WORPL9 29/09/2016 Put 4.500 0.170 0.170 0.000   0 0.170
WORJI9 29/09/2016 Call 4.600 2.615 2.615 0.000   0 2.615
WORJJ9 29/09/2016 Put 4.600 0.185 0.185 0.000   0 0.185
WORLD9 29/09/2016 Call 4.700 2.530 2.530 0.000   33 2.530
WORLE9 29/09/2016 Put 4.700 0.205 0.205 0.000   0 0.205
WORG39 29/09/2016 Call 4.800 2.450 2.450 0.000   200 2.450
WORG49 29/09/2016 Put 4.800 0.220 0.220 0.000   0 0.220
WORJS9 29/09/2016 Call 4.900 2.370 2.370 0.000   100 2.370
WORJT9 29/09/2016 Put 4.900 0.240 0.240 0.000   0 0.240
WORD79 29/09/2016 Call 5.000 2.295 2.295 0.000   161 2.295
WORD89 29/09/2016 Put 5.000 0.260 0.260 0.000   0 0.260
WORJQ9 29/09/2016 Call 5.250 2.105 2.105 0.000   85 2.105
WORJR9 29/09/2016 Put 5.250 0.315 0.315 0.000   0 0.315
WORCK9 29/09/2016 Call 5.500 1.925 1.925 0.000   0 1.925
WORCL9 29/09/2016 Put 5.500 0.380 0.380 0.000   0 0.380
WORJU9 29/09/2016 Call 5.750 1.750 1.750 0.000   0 1.750
WORJV9 29/09/2016 Put 5.750 0.455 0.455 0.000   0 0.455
WORZM8 29/09/2016 Call 6.000 1.590 1.590 0.000   60 1.590
WORZN8 29/09/2016 Put 6.000 0.540 0.540 0.000   40 0.540
WORJM9 29/09/2016 Call 6.250 1.435 1.435 0.000   0 1.435
WORJN9 29/09/2016 Put 6.250 0.635 0.635 0.000   0 0.635
WORXW8 29/09/2016 Call 6.500 1.295 1.295 0.000   0 1.295
WORY18 29/09/2016 Put 6.500 0.740 0.740 0.000   185 0.740
WORJW9 29/09/2016 Call 6.750 1.160 1.160 0.000   0 1.160
WORJX9 29/09/2016 Put 6.750 0.850 0.850 0.000   50 0.850
WORBH7 29/09/2016 Call 6.760 1.100 1.100 0.000   0 1.100
WORBI7 29/09/2016 Put 6.760 0.850 0.850 0.000   25 0.850
WORVY8 29/09/2016 Call 7.000 1.040 1.040 0.000   0 1.040
WORVZ8 29/09/2016 Put 7.000 0.975 0.975 0.000   0 0.975
WORJO9 29/09/2016 Call 7.250 0.925 0.925 0.000   0 0.925
WORJP9 29/09/2016 Put 7.250 1.110 1.110 0.000   0 1.110
WORM48 29/09/2016 Call 7.500 0.825 0.825 0.000   200 0.825
WORM58 29/09/2016 Put 7.500 1.255 1.255 0.000   70 1.255
WORJY9 29/09/2016 Call 7.750 0.730 0.730 0.000   200 0.730
WORJZ9 29/09/2016 Put 7.750 1.410 1.410 0.000   0 1.410
WORLL8 29/09/2016 Call 8.000 0.645 0.645 0.000   52 0.645
WORLM8 29/09/2016 Put 8.000 1.570 1.570 0.000   0 1.570
WORLF9 29/09/2016 Call 8.250 0.575 0.575 0.000   0 0.575
WORLG9 29/09/2016 Put 8.250 1.745 1.745 0.000   193 1.745
WORLW8 29/09/2016 Call 8.500 0.505 0.505 0.000   149 0.505
WORLX8 29/09/2016 Put 8.500 1.920 1.920 0.000   0 1.920
WORLN9 29/09/2016 Call 8.750 0.450 0.450 0.000   0 0.450
WORLO9 29/09/2016 Put 8.750 2.110 2.110 0.000   0 2.110
WORLN8 29/09/2016 Call 9.000 0.395 0.395 0.000   0 0.395
WORLO8 29/09/2016 Put 9.000 2.310 2.310 0.000   0 2.310
WORLR9 29/09/2016 Call 9.250 0.345 0.345 0.000   0 0.345
WORLS9 29/09/2016 Put 9.250 2.510 2.510 0.000   0 2.510
WORLT8 29/09/2016 Call 9.500 0.305 0.305 0.000   0 0.305
WORLU8 29/09/2016 Put 9.500 2.725 2.725 0.000   0 2.725
WORLJ8 29/09/2016 Call 10.000 0.240 0.240 0.000   0 0.240
WORLK8 29/09/2016 Put 10.000 3.180 3.180 0.000   0 3.180
WORLR8 29/09/2016 Call 10.500 0.185 0.185 0.000   0 0.185
WORLS8 29/09/2016 Put 10.500 3.655 3.655 0.000   0 3.655
WORLH8 29/09/2016 Call 11.000 0.145 0.145 0.000   0 0.145
WORLI8 29/09/2016 Put 11.000 4.140 4.140 0.000   0 4.140
WORLP8 29/09/2016 Call 11.500 0.115 0.115 0.000   0 0.115
WORLQ8 29/09/2016 Put 11.500 4.635 4.635 0.000   0 4.635
WORRK7 29/09/2016 Call 11.510 0.110 0.110 0.000   0 0.110
WORRL7 29/09/2016 Put 11.510 4.625 4.625 0.000   0 4.625
WORLF8 29/09/2016 Call 12.000 0.090 0.090 0.000   0 0.090
WORLG8 29/09/2016 Put 12.000 5.130 5.130 0.000   0 5.130
WORRN7 29/09/2016 Call 12.010 0.085 0.085 0.000   0 0.085
WORRM7 29/09/2016 Put 12.010 5.120 5.120 0.000   35 5.120
WORN98 29/09/2016 Call 12.500 0.070 0.070 0.000   0 0.070
WORNK8 29/09/2016 Put 12.500 5.625 5.625 0.000   0 5.625
WORN78 29/09/2016 Call 13.000 0.055 0.055 0.000   0 0.055
WORN88 29/09/2016 Put 13.000 6.120 6.120 0.000   0 6.120
WORRO7 29/09/2016 Call 13.010 0.055 0.055 0.000   0 0.055
WORRP7 29/09/2016 Put 13.010 6.110 6.110 0.000   100 6.110
WORPZ8 29/09/2016 Call 13.500 0.045 0.045 0.000   0 0.045
WORQ18 29/09/2016 Put 13.500 6.615 6.615 0.000   0 6.615
WORQA8 29/09/2016 Call 14.000 0.035 0.035 0.000   0 0.035
WORQB8 29/09/2016 Put 14.000 7.115 7.115 0.000   0 7.115
WORRR7 29/09/2016 Call 14.010 0.035 0.035 0.000   0 0.035
WORRQ7 29/09/2016 Put 14.010 7.095 7.095 0.000   27 7.095
WORXO7 27/10/2016 Call 5.250 2.140 2.140 0.000   0 2.140
WORXP7 27/10/2016 Put 5.250 0.355 0.355 0.000   0 0.355
WORXB7 27/10/2016 Call 5.500 1.970 1.970 0.000   0 1.970
WORXC7 27/10/2016 Put 5.500 0.425 0.425 0.000   0 0.425
WORXK7 27/10/2016 Call 5.750 1.800 1.800 0.000   0 1.800
WORXL7 27/10/2016 Put 5.750 0.500 0.500 0.000   0 0.500
WORXS7 27/10/2016 Call 6.000 1.645 1.645 0.000   0 1.645
WORXT7 27/10/2016 Put 6.000 0.590 0.590 0.000   0 0.590
WORXZ7 27/10/2016 Call 6.250 1.490 1.490 0.000   0 1.490
WORY17 27/10/2016 Put 6.250 0.685 0.685 0.000   0 0.685
WORX97 27/10/2016 Call 6.500 1.355 1.355 0.000   0 1.355
WORXA7 27/10/2016 Put 6.500 0.795 0.795 0.000   0 0.795
WORXI7 27/10/2016 Call 6.750 1.220 1.220 0.000   0 1.220
WORXJ7 27/10/2016 Put 6.750 0.905 0.905 0.000   0 0.905
WORXQ7 27/10/2016 Call 7.000 1.100 1.100 0.000   0 1.100
WORXR7 27/10/2016 Put 7.000 1.035 1.035 0.000   0 1.035
WORXW7 27/10/2016 Call 7.250 0.990 0.990 0.000   0 0.990
WORXY7 27/10/2016 Put 7.250 1.165 1.165 0.000   0 1.165
WORX77 27/10/2016 Call 7.500 0.890 0.890 0.000   0 0.890
WORX87 27/10/2016 Put 7.500 1.315 1.315 0.000   0 1.315
WORXD7 27/10/2016 Call 7.750 0.795 0.795 0.000   0 0.795
WORXF7 27/10/2016 Put 7.750 1.465 1.465 0.000   0 1.465
WORXM7 27/10/2016 Call 8.000 0.710 0.710 0.000   0 0.710
WORXN7 27/10/2016 Put 8.000 1.635 1.635 0.000   0 1.635
WORXU7 27/10/2016 Call 8.250 0.635 0.635 0.000   0 0.635
WORXV7 27/10/2016 Put 8.250 1.815 1.815 0.000   0 1.815
WORX57 27/10/2016 Call 8.500 0.570 0.570 0.000   0 0.570
WORX67 27/10/2016 Put 8.500 2.015 2.015 0.000   0 2.015
WORXG7 27/10/2016 Call 8.750 0.515 0.515 0.000   0 0.515
WORXH7 27/10/2016 Put 8.750 2.240 2.240 0.000   0 2.240
WORB37 22/12/2016 Call 0.010 6.865 6.865 0.000   0 6.865
WORLM7 22/12/2016 Call 2.400 4.645 4.645 0.000   0 4.645
WORLN7 22/12/2016 Put 2.400 0.020 0.020 0.000   0 0.020
WORKV7 22/12/2016 Call 2.500 4.555 4.555 0.000   0 4.555
WORKW7 22/12/2016 Put 2.500 0.025 0.025 0.000   50 0.025
WORL57 22/12/2016 Call 2.510 4.415 4.415 0.000   0 4.415
WORL47 22/12/2016 Put 2.510 0.025 0.025 0.000   0 0.025
WORK87 22/12/2016 Call 2.600 4.460 4.460 0.000   0 4.460
WORK97 22/12/2016 Put 2.600 0.030 0.030 0.000   0 0.030
WORIQ7 22/12/2016 Call 2.700 4.370 4.370 0.000   0 4.370
WORIR7 22/12/2016 Put 2.700 0.035 0.035 0.000   0 0.035
WORIS7 22/12/2016 Call 2.800 4.280 4.280 0.000   0 4.280
WORIT7 22/12/2016 Put 2.800 0.045 0.045 0.000   0 0.045
WORGS7 22/12/2016 Call 2.900 4.185 4.185 0.000   0 4.185
WORGT7 22/12/2016 Put 2.900 0.050 0.050 0.000   0 0.050
WORFP7 22/12/2016 Call 3.000 4.095 4.095 0.000   0 4.095
WORFQ7 22/12/2016 Put 3.000 0.060 0.060 0.000   0 0.060
WORFN7 22/12/2016 Call 3.100 4.005 4.005 0.000   0 4.005
WORFO7 22/12/2016 Put 3.100 0.070 0.070 0.000   0 0.070
WORFR7 22/12/2016 Call 3.200 3.915 3.915 0.000   0 3.915
WORFS7 22/12/2016 Put 3.200 0.075 0.075 0.000   0 0.075
WORD57 22/12/2016 Call 3.300 3.825 3.825 0.000   0 3.825
WORD67 22/12/2016 Put 3.300 0.085 0.085 0.000   0 0.085
WORXJ9 22/12/2016 Call 3.400 3.735 3.735 0.000   0 3.735
WORXK9 22/12/2016 Put 3.400 0.095 0.095 0.000   40 0.095
WORCM7 22/12/2016 Call 3.500 3.645 3.645 0.000   0 3.645
WORCN7 22/12/2016 Put 3.500 0.105 0.105 0.000   0 0.105
WORXL9 22/12/2016 Call 3.600 3.555 3.555 0.000   0 3.555
WORXM9 22/12/2016 Put 3.600 0.115 0.115 0.000   0 0.115
WORZF9 22/12/2016 Call 3.700 3.470 3.470 0.000   0 3.470
WORZG9 22/12/2016 Put 3.700 0.125 0.125 0.000   0 0.125
WORUZ9 22/12/2016 Call 3.800 3.385 3.385 0.000   0 3.385
WORV19 22/12/2016 Put 3.800 0.140 0.140 0.000   0 0.140
WORZD9 22/12/2016 Call 3.900 3.300 3.300 0.000   0 3.300
WORZE9 22/12/2016 Put 3.900 0.155 0.155 0.000   0 0.155
WORUX9 22/12/2016 Call 4.000 3.215 3.215 0.000   0 3.215
WORUY9 22/12/2016 Put 4.000 0.170 0.170 0.000   0 0.170
WORZ39 22/12/2016 Call 4.100 3.130 3.130 0.000   0 3.130
WORZ49 22/12/2016 Put 4.100 0.185 0.185 0.000   0 0.185
WORSZ9 22/12/2016 Call 4.200 3.045 3.045 0.000   0 3.045
WORT19 22/12/2016 Put 4.200 0.200 0.200 0.000   0 0.200
WORZH9 22/12/2016 Call 4.300 2.965 2.965 0.000   0 2.965
WORZI9 22/12/2016 Put 4.300 0.215 0.215 0.000   0 0.215
WORNR9 22/12/2016 Call 4.400 2.885 2.885 0.000   200 2.885
WORNS9 22/12/2016 Put 4.400 0.235 0.235 0.000   50 0.235
WORZB9 22/12/2016 Call 4.500 2.805 2.805 0.000   0 2.805
WORZC9 22/12/2016 Put 4.500 0.255 0.255 0.000   15 0.255
WORJK9 22/12/2016 Call 4.600 2.730 2.730 0.000   0 2.730
WORJL9 22/12/2016 Put 4.600 0.275 0.275 0.000   0 0.275
WORZ59 22/12/2016 Call 4.700 2.650 2.650 0.000   0 2.650
WORZ69 22/12/2016 Put 4.700 0.295 0.295 0.000   0 0.295
WORG59 22/12/2016 Call 4.800 2.575 2.575 0.000   8 2.575
WORG69 22/12/2016 Put 4.800 0.320 0.320 0.000   0 0.320
WORZ79 22/12/2016 Call 4.900 2.500 2.500 0.000   0 2.500
WORZ89 22/12/2016 Put 4.900 0.345 0.345 0.000   0 0.345
WORBS7 22/12/2016 Call 4.910 2.450 2.450 0.000   0 2.450
WORBT7 22/12/2016 Put 4.910 0.340 0.340 0.000   0 0.340
WORD99 22/12/2016 Call 5.000 2.430 2.430 0.000   0 2.430
WORDK9 22/12/2016 Put 5.000 0.370 0.370 0.000   50 0.370
WORZ19 22/12/2016 Call 5.250 2.250 2.250 0.000   0 2.250
WORZ29 22/12/2016 Put 5.250 0.435 0.435 0.000   0 0.435
WORBV7 22/12/2016 Call 5.260 2.210 2.210 0.000   0 2.210
WORBU7 22/12/2016 Put 5.260 0.435 0.435 0.000   0 0.435
WORCM9 22/12/2016 Call 5.500 2.080 2.080 0.000   0 2.080
WORCN9 22/12/2016 Put 5.500 0.515 0.515 0.000   0 0.515
WORL67 22/12/2016 Call 5.510 2.045 2.045 0.000   0 2.045
WORL77 22/12/2016 Put 5.510 0.510 0.510 0.000   30 0.510
WORB67 22/12/2016 Call 5.750 1.920 1.920 0.000   0 1.920
WORB77 22/12/2016 Put 5.750 0.595 0.595 0.000   0 0.595
WORBW7 22/12/2016 Call 5.760 1.890 1.890 0.000   0 1.890
WORBX7 22/12/2016 Put 5.760 0.595 0.595 0.000   10 0.595
WORZO8 22/12/2016 Call 6.000 1.770 1.770 0.000   0 1.770
WORZP8 22/12/2016 Put 6.000 0.690 0.690 0.000   0 0.690
WORBL7 22/12/2016 Call 6.250 1.620 1.620 0.000   0 1.620
WORBM7 22/12/2016 Put 6.250 0.790 0.790 0.000   0 0.790
WORBZ7 22/12/2016 Call 6.260 1.600 1.600 0.000   0 1.600
WORBY7 22/12/2016 Put 6.260 0.790 0.790 0.000   0 0.790
WORY28 22/12/2016 Call 6.500 1.490 1.490 0.000   0 1.490
WORY38 22/12/2016 Put 6.500 0.905 0.905 0.000   30 0.905
WORBO7 22/12/2016 Call 6.750 1.355 1.355 0.000   0 1.355
WORBP7 22/12/2016 Put 6.750 1.015 1.015 0.000   0 1.015
WORW18 22/12/2016 Call 7.000 1.240 1.240 0.000   0 1.240
WORW28 22/12/2016 Put 7.000 1.150 1.150 0.000   0 1.150
WORC17 22/12/2016 Call 7.010 1.225 1.225 0.000   0 1.225
WORC27 22/12/2016 Put 7.010 1.140 1.140 0.000   70 1.140
WORS77 22/12/2016 Call 7.250 1.130 1.130 0.000   0 1.130
WORS87 22/12/2016 Put 7.250 1.280 1.280 0.000   0 1.280
WORVS8 22/12/2016 Call 7.500 1.025 1.025 0.000   159 1.025
WORVT8 22/12/2016 Put 7.500 1.430 1.430 0.000   0 1.430
WORS57 22/12/2016 Call 7.750 0.935 0.935 0.000   0 0.935
WORS67 22/12/2016 Put 7.750 1.580 1.580 0.000   0 1.580
WORVA8 22/12/2016 Call 8.000 0.850 0.850 0.000   0 0.850
WORVB8 22/12/2016 Put 8.000 1.740 1.740 0.000   0 1.740
WORSN7 22/12/2016 Call 8.250 0.770 0.770 0.000   0 0.770
WORSO7 22/12/2016 Put 8.250 1.910 1.910 0.000   0 1.910
WORVC8 22/12/2016 Call 8.500 0.700 0.700 0.000   0 0.700
WORVD8 22/12/2016 Put 8.500 2.085 2.085 0.000   20 2.085
WORWW7 22/12/2016 Call 8.750 0.635 0.635 0.000   0 0.635
WORWX7 22/12/2016 Put 8.750 2.265 2.265 0.000   0 2.265
WORUU8 22/12/2016 Call 9.000 0.575 0.575 0.000   0 0.575
WORUV8 22/12/2016 Put 9.000 2.455 2.455 0.000   0 2.455
WORV38 22/12/2016 Call 9.500 0.470 0.470 0.000   0 0.470
WORV48 22/12/2016 Put 9.500 2.845 2.845 0.000   0 2.845
WORUS8 22/12/2016 Call 10.000 0.390 0.390 0.000   0 0.390
WORUT8 22/12/2016 Put 10.000 3.265 3.265 0.000   0 3.265
WORV18 22/12/2016 Call 10.500 0.315 0.315 0.000   21 0.315
WORV28 22/12/2016 Put 10.500 3.705 3.705 0.000   0 3.705
WORUQ8 22/12/2016 Call 11.000 0.260 0.260 0.000   0 0.260
WORUR8 22/12/2016 Put 11.000 4.170 4.170 0.000   0 4.170
WORRG7 22/12/2016 Call 11.010 0.260 0.260 0.000   0 0.260
WORRH7 22/12/2016 Put 11.010 4.110 4.110 0.000   0 4.110
WORUY8 22/12/2016 Call 11.500 0.215 0.215 0.000   59 0.215
WORUZ8 22/12/2016 Put 11.500 4.650 4.650 0.000   0 4.650
WORUO8 22/12/2016 Call 12.000 0.180 0.180 0.000   80 0.180
WORUP8 22/12/2016 Put 12.000 5.135 5.135 0.000   0 5.135
WORRJ7 22/12/2016 Call 12.010 0.175 0.175 0.000   0 0.175
WORRI7 22/12/2016 Put 12.010 5.065 5.065 0.000   0 5.065
WORUW8 22/12/2016 Call 12.500 0.145 0.145 0.000   0 0.145
WORUX8 22/12/2016 Put 12.500 5.625 5.625 0.000   0 5.625
WORCT9 22/12/2016 Call 13.000 0.120 0.120 0.000   55 0.120
WORCU9 22/12/2016 Put 13.000 6.120 6.120 0.000   12 6.120
WORZD8 22/12/2016 Call 15.000 0.055 0.055 0.000   35 0.055
WORZE8 22/12/2016 Put 15.000 8.100 8.100 0.000   0 8.100
WORZ38 22/12/2016 Call 16.000 0.040 0.040 0.000   20 0.040
WORZ48 22/12/2016 Put 16.000 9.095 9.095 0.000   0 9.095
WORBF7 22/12/2016 Call 16.010 0.040 0.040 0.000   0 0.040
WORBG7 22/12/2016 Put 16.010 8.985 8.985 0.000   151 8.985
WORV87 30/03/2017 Call 0.010 6.725 6.725 0.000   0 6.725
WORKX7 30/03/2017 Call 2.400 4.670 4.670 0.000   0 4.670
WORKY7 30/03/2017 Put 2.400 0.040 0.040 0.000   30 0.040
WORIU7 30/03/2017 Call 2.600 4.495 4.495 0.000   0 4.495
WORIV7 30/03/2017 Put 2.600 0.055 0.055 0.000   0 0.055
WORFT7 30/03/2017 Call 2.800 4.315 4.315 0.000   0 4.315
WORFU7 30/03/2017 Put 2.800 0.075 0.075 0.000   0 0.075
WORFX7 30/03/2017 Call 3.000 4.140 4.140 0.000   0 4.140
WORFY7 30/03/2017 Put 3.000 0.095 0.095 0.000   0 0.095
WORD77 30/03/2017 Call 3.200 3.960 3.960 0.000   0 3.960
WORD87 30/03/2017 Put 3.200 0.115 0.115 0.000   0 0.115
WORXP9 30/03/2017 Call 3.400 3.785 3.785 0.000   0 3.785
WORXQ9 30/03/2017 Put 3.400 0.140 0.140 0.000   0 0.140
WORXN9 30/03/2017 Call 3.600 3.620 3.620 0.000   0 3.620
WORXO9 30/03/2017 Put 3.600 0.165 0.165 0.000   0 0.165
WORV49 30/03/2017 Call 3.800 3.460 3.460 0.000   0 3.460
WORV59 30/03/2017 Put 3.800 0.195 0.195 0.000   0 0.195
WORV29 30/03/2017 Call 4.000 3.295 3.295 0.000   0 3.295
WORV39 30/03/2017 Put 4.000 0.230 0.230 0.000   0 0.230
WORT29 30/03/2017 Call 4.200 3.140 3.140 0.000   0 3.140
WORT39 30/03/2017 Put 4.200 0.265 0.265 0.000   0 0.265
WORVR7 30/03/2017 Call 4.300 3.060 3.060 0.000   0 3.060
WORVS7 30/03/2017 Put 4.300 0.285 0.285 0.000   0 0.285
WORNT9 30/03/2017 Call 4.400 2.985 2.985 0.000   0 2.985
WORNU9 30/03/2017 Put 4.400 0.305 0.305 0.000   0 0.305
WORUJ7 30/03/2017 Call 4.500 2.910 2.910 0.000   0 2.910
WORUK7 30/03/2017 Put 4.500 0.330 0.330 0.000   0 0.330
WORK79 30/03/2017 Call 4.600 2.835 2.835 0.000   0 2.835
WORK89 30/03/2017 Put 4.600 0.355 0.355 0.000   0 0.355
WORUL7 30/03/2017 Call 4.700 2.760 2.760 0.000   0 2.760
WORUM7 30/03/2017 Put 4.700 0.380 0.380 0.000   0 0.380
WORK99 30/03/2017 Call 4.800 2.690 2.690 0.000   0 2.690
WORKA9 30/03/2017 Put 4.800 0.405 0.405 0.000   0 0.405
WORUN7 30/03/2017 Call 4.900 2.620 2.620 0.000   0 2.620
WORUO7 30/03/2017 Put 4.900 0.425 0.425 0.000   0 0.425
WORKB9 30/03/2017 Call 5.000 2.550 2.550 0.000   0 2.550
WORKC9 30/03/2017 Put 5.000 0.455 0.455 0.000   0 0.455
WORU97 30/03/2017 Call 5.250 2.380 2.380 0.000   0 2.380
WORUA7 30/03/2017 Put 5.250 0.535 0.535 0.000   0 0.535
WORKH9 30/03/2017 Call 5.500 2.220 2.220 0.000   0 2.220
WORKI9 30/03/2017 Put 5.500 0.610 0.610 0.000   0 0.610
WORUH7 30/03/2017 Call 5.750 2.065 2.065 0.000   0 2.065
WORUI7 30/03/2017 Put 5.750 0.705 0.705 0.000   0 0.705
WORKF9 30/03/2017 Call 6.000 1.920 1.920 0.000   0 1.920
WORKG9 30/03/2017 Put 6.000 0.795 0.795 0.000   15 0.795
WORUB7 30/03/2017 Call 6.250 1.780 1.780 0.000   0 1.780
WORUC7 30/03/2017 Put 6.250 0.905 0.905 0.000   0 0.905
WORK19 30/03/2017 Call 6.500 1.645 1.645 0.000   0 1.645
WORK29 30/03/2017 Put 6.500 1.015 1.015 0.000   0 1.015
WORUF7 30/03/2017 Call 6.750 1.520 1.520 0.000   0 1.520
WORUG7 30/03/2017 Put 6.750 1.140 1.140 0.000   0 1.140
WORKD9 30/03/2017 Call 7.000 1.405 1.405 0.000   0 1.405
WORKE9 30/03/2017 Put 7.000 1.270 1.270 0.000   0 1.270
WORUD7 30/03/2017 Call 7.250 1.295 1.295 0.000   0 1.295
WORUE7 30/03/2017 Put 7.250 1.410 1.410 0.000   0 1.410
WORK39 30/03/2017 Call 7.500 1.195 1.195 0.000   0 1.195
WORK49 30/03/2017 Put 7.500 1.560 1.560 0.000   0 1.560
WORVV7 30/03/2017 Call 7.750 1.105 1.105 0.000   0 1.105
WORVW7 30/03/2017 Put 7.750 1.715 1.715 0.000   0 1.715
WORK59 30/03/2017 Call 8.000 1.015 1.015 0.000   0 1.015
WORK69 30/03/2017 Put 8.000 1.885 1.885 0.000   15 1.885
WORVZ7 30/03/2017 Call 8.250 0.935 0.935 0.000   0 0.935
WORW17 30/03/2017 Put 8.250 2.060 2.060 0.000   0 2.060
WORLH9 30/03/2017 Call 8.500 0.865 0.865 0.000   0 0.865
WORLI9 30/03/2017 Put 8.500 2.245 2.245 0.000   0 2.245
WORWY7 30/03/2017 Call 8.750 0.795 0.795 0.000   0 0.795
WORWZ7 30/03/2017 Put 8.750 2.435 2.435 0.000   0 2.435
WORLL9 30/03/2017 Call 9.000 0.730 0.730 0.000   0 0.730
WORLM9 30/03/2017 Put 9.000 2.625 2.625 0.000   0 2.625
WORLP9 30/03/2017 Call 9.500 0.625 0.625 0.000   0 0.625
WORLQ9 30/03/2017 Put 9.500 3.025 3.025 0.000   0 3.025
WORWI7 30/03/2017 Call 14.000 0.150 0.150 0.000   0 0.150
WORWJ7 30/03/2017 Put 14.000 7.155 7.155 0.000   0 7.155
WORWH7 30/03/2017 Call 14.010 0.150 0.150 0.000   0 0.150
WORWG7 30/03/2017 Put 14.010 7.145 7.145 0.000   0 7.145
WORKZ7 29/06/2017 Call 2.400 4.695 4.695 0.000   0 4.695
WORL17 29/06/2017 Put 2.400 0.065 0.065 0.000   0 0.065
WORIW7 29/06/2017 Call 2.600 4.530 4.530 0.000   0 4.530
WORIX7 29/06/2017 Put 2.600 0.080 0.080 0.000   0 0.080
WORG27 29/06/2017 Call 2.800 4.360 4.360 0.000   0 4.360
WORG37 29/06/2017 Put 2.800 0.105 0.105 0.000   0 0.105
WORFZ7 29/06/2017 Call 3.000 4.190 4.190 0.000   0 4.190
WORG17 29/06/2017 Put 3.000 0.125 0.125 0.000   0 0.125
WORD97 29/06/2017 Call 3.200 4.020 4.020 0.000   0 4.020
WORDK7 29/06/2017 Put 3.200 0.150 0.150 0.000   0 0.150
WORCO7 29/06/2017 Call 3.400 3.860 3.860 0.000   0 3.860
WORCP7 29/06/2017 Put 3.400 0.180 0.180 0.000   0 0.180
WORZP9 29/06/2017 Call 3.600 3.700 3.700 0.000   0 3.700
WORZQ9 29/06/2017 Put 3.600 0.210 0.210 0.000   5 0.210
WORZJ9 29/06/2017 Call 3.800 3.535 3.535 0.000   0 3.535
WORZK9 29/06/2017 Put 3.800 0.245 0.245 0.000   0 0.245
WORZR9 29/06/2017 Call 4.000 3.375 3.375 0.000   0 3.375
WORZS9 29/06/2017 Put 4.000 0.285 0.285 0.000   0 0.285
WORZN9 29/06/2017 Call 4.200 3.225 3.225 0.000   0 3.225
WORZO9 29/06/2017 Put 4.200 0.325 0.325 0.000   0 0.325
WORZT9 29/06/2017 Call 4.400 3.080 3.080 0.000   0 3.080
WORZU9 29/06/2017 Put 4.400 0.375 0.375 0.000   0 0.375
WORZV9 29/06/2017 Call 4.600 2.940 2.940 0.000   0 2.940
WORZW9 29/06/2017 Put 4.600 0.425 0.425 0.000   60 0.425
WORZL9 29/06/2017 Call 4.800 2.800 2.800 0.000   10 2.800
WORZM9 29/06/2017 Put 4.800 0.480 0.480 0.000   0 0.480
WORZX9 29/06/2017 Call 5.000 2.665 2.665 0.000   23 2.665
WORZY9 29/06/2017 Put 5.000 0.540 0.540 0.000   0 0.540
WORB17 29/06/2017 Call 5.500 2.355 2.355 0.000   8 2.355
WORB27 29/06/2017 Put 5.500 0.710 0.710 0.000   0 0.710
WORB87 29/06/2017 Call 6.000 2.065 2.065 0.000   7 2.065
WORB97 29/06/2017 Put 6.000 0.905 0.905 0.000   0 0.905
WORBJ7 29/06/2017 Call 6.500 1.795 1.795 0.000   6 1.795
WORBK7 29/06/2017 Put 6.500 1.130 1.130 0.000   0 1.130
WORBQ7 29/06/2017 Call 7.000 1.565 1.565 0.000   0 1.565
WORBR7 29/06/2017 Put 7.000 1.390 1.390 0.000   0 1.390
WORQY7 29/06/2017 Call 7.500 1.345 1.345 0.000   0 1.345
WORQZ7 29/06/2017 Put 7.500 1.675 1.675 0.000   0 1.675
WORS97 29/06/2017 Call 8.000 1.170 1.170 0.000   0 1.170
WORSA7 29/06/2017 Put 8.000 1.990 1.990 0.000   0 1.990
WORSP7 29/06/2017 Call 8.500 1.015 1.015 0.000   0 1.015
WORSQ7 29/06/2017 Put 8.500 2.335 2.335 0.000   0 2.335
WORX17 29/06/2017 Call 9.000 0.895 0.895 0.000   0 0.895
WORX27 29/06/2017 Put 9.000 2.720 2.720 0.000   0 2.720
WORVL7 28/09/2017 Call 4.200 3.260 3.260 0.000   0 3.260
WORVM7 28/09/2017 Put 4.200 0.390 0.390 0.000   0 0.390
WORUP7 28/09/2017 Call 4.400 3.135 3.135 0.000   0 3.135
WORUQ7 28/09/2017 Put 4.400 0.440 0.440 0.000   0 0.440
WORUR7 28/09/2017 Call 4.600 3.005 3.005 0.000   0 3.005
WORUS7 28/09/2017 Put 4.600 0.500 0.500 0.000   0 0.500
WORUT7 28/09/2017 Call 4.800 2.875 2.875 0.000   0 2.875
WORUU7 28/09/2017 Put 4.800 0.560 0.560 0.000   0 0.560
WORUX7 28/09/2017 Call 5.000 2.750 2.750 0.000   22 2.750
WORUY7 28/09/2017 Put 5.000 0.620 0.620 0.000   0 0.620
WORV67 28/09/2017 Call 5.500 2.450 2.450 0.000   14 2.450
WORV77 28/09/2017 Put 5.500 0.800 0.800 0.000   0 0.800
WORUV7 28/09/2017 Call 6.000 2.175 2.175 0.000   19 2.175
WORUW7 28/09/2017 Put 6.000 1.005 1.005 0.000   0 1.005
WORV47 28/09/2017 Call 6.500 1.915 1.915 0.000   0 1.915
WORV57 28/09/2017 Put 6.500 1.230 1.230 0.000   0 1.230
WORUZ7 28/09/2017 Call 7.000 1.685 1.685 0.000   7 1.685
WORV17 28/09/2017 Put 7.000 1.485 1.485 0.000   0 1.485
WORV27 28/09/2017 Call 7.500 1.475 1.475 0.000   0 1.475
WORV37 28/09/2017 Put 7.500 1.775 1.775 0.000   0 1.775
WORVX7 28/09/2017 Call 8.000 1.300 1.300 0.000   0 1.300
WORVY7 28/09/2017 Put 8.000 2.095 2.095 0.000   0 2.095
WORW27 28/09/2017 Call 8.500 1.140 1.140 0.000   0 1.140
WORW37 28/09/2017 Put 8.500 2.440 2.440 0.000   0 2.440
WORX37 28/09/2017 Call 9.000 1.020 1.020 0.000   0 1.020
WORX47 28/09/2017 Put 9.000 2.820 2.820 0.000   0 2.820

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.