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 7.930 Down -0.040 7.860 8.050 7.900 8.100 7.840 2,234,069 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORKJ9 29/09/2016 Call 0.010 7.930 7.930 0.000   0 7.930
WORLK7 29/09/2016 Call 2.400 5.535 5.535 0.000   0 5.535
WORLL7 29/09/2016 Put 2.400 0.000 0.000 0.000   0 0.000
WORKT7 29/09/2016 Call 2.500 5.435 5.435 0.000   0 5.435
WORKU7 29/09/2016 Put 2.500 0.000 0.000 0.000   0 0.000
WORK67 29/09/2016 Call 2.600 5.335 5.335 0.000   0 5.335
WORK77 29/09/2016 Put 2.600 0.000 0.000 0.000   0 0.000
WORIM7 29/09/2016 Call 2.700 5.235 5.235 0.000   0 5.235
WORIN7 29/09/2016 Put 2.700 0.000 0.000 0.000   0 0.000
WORIO7 29/09/2016 Call 2.800 5.135 5.135 0.000   0 5.135
WORIP7 29/09/2016 Put 2.800 0.000 0.000 0.000   0 0.000
WORGQ7 29/09/2016 Call 2.900 5.035 5.035 0.000   0 5.035
WORGR7 29/09/2016 Put 2.900 0.000 0.000 0.000   0 0.000
WORFJ7 29/09/2016 Call 3.000 4.935 4.935 0.000   0 4.935
WORFK7 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
WORFH7 29/09/2016 Call 3.100 4.835 4.835 0.000   0 4.835
WORFI7 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
WORFL7 29/09/2016 Call 3.200 4.735 4.735 0.000   0 4.735
WORFM7 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.000
WORD37 29/09/2016 Call 3.300 4.635 4.635 0.000   0 4.635
WORD47 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
WORYX9 29/09/2016 Call 3.400 4.535 4.535 0.000   0 4.535
WORYZ9 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
WORYV9 29/09/2016 Call 3.500 4.435 4.435 0.000   0 4.435
WORYW9 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
WORXC9 29/09/2016 Call 3.600 4.335 4.335 0.000   0 4.335
WORXD9 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
WORXH9 29/09/2016 Call 3.700 4.235 4.235 0.000   0 4.235
WORXI9 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
WORXF9 29/09/2016 Call 3.800 4.140 4.140 0.000   0 4.140
WORXG9 29/09/2016 Put 3.800 0.000 0.000 0.000   0 0.000
WORVW9 29/09/2016 Call 3.900 4.035 4.035 0.000   0 4.035
WORVX9 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.000
WORUR9 29/09/2016 Call 4.000 3.935 3.935 0.000   0 3.935
WORUS9 29/09/2016 Put 4.000 0.000 0.000 0.000   0 0.000
WORUV9 29/09/2016 Call 4.100 3.835 3.835 0.000   0 3.835
WORUW9 29/09/2016 Put 4.100 0.000 0.000 0.000   0 0.000
WORUT9 29/09/2016 Call 4.200 3.735 3.735 0.000   0 3.735
WORUU9 29/09/2016 Put 4.200 0.000 0.000 0.000   0 0.000
WORSX9 29/09/2016 Call 4.300 3.635 3.635 0.000   0 3.635
WORSY9 29/09/2016 Put 4.300 0.000 0.000 0.000   0 0.000
WORSD9 29/09/2016 Call 4.400 3.540 3.540 0.000   50 3.540
WORSE9 29/09/2016 Put 4.400 0.000 0.000 0.000   0 0.000
WORPK9 29/09/2016 Call 4.500 3.440 3.440 0.000   0 3.440
WORPL9 29/09/2016 Put 4.500 0.000 0.000 0.000   0 0.000
WORJI9 29/09/2016 Call 4.600 3.340 3.340 0.000   20 3.340
WORJJ9 29/09/2016 Put 4.600 0.001 0.001 0.000   0 0.001
WORLD9 29/09/2016 Call 4.700 3.240 3.240 0.000   33 3.240
WORLE9 29/09/2016 Put 4.700 0.001 0.001 0.000   0 0.001
WORG39 29/09/2016 Call 4.800 3.140 3.140 0.000   200 3.140
WORG49 29/09/2016 Put 4.800 0.001 0.001 0.000   0 0.001
WORJS9 29/09/2016 Call 4.900 3.040 3.040 0.000   100 3.040
WORJT9 29/09/2016 Put 4.900 0.001 0.001 0.000   0 0.001
WORD79 29/09/2016 Call 5.000 2.940 2.940 0.000   141 2.940
WORD89 29/09/2016 Put 5.000 0.002 0.002 0.000   0 0.002
WORJQ9 29/09/2016 Call 5.250 2.695 2.695 0.000   490 2.695
WORJR9 29/09/2016 Put 5.250 0.004 0.004 0.000   0 0.004
WORCK9 29/09/2016 Call 5.500 2.450 2.450 0.000   0 2.450
WORCL9 29/09/2016 Put 5.500 0.008 0.008 0.000   0 0.008
WORJU9 29/09/2016 Call 5.750 2.210 2.210 0.000   537 2.210
WORJV9 29/09/2016 Put 5.750 0.015 0.015 0.000   0 0.015
WORZM8 29/09/2016 Call 6.000 1.970 1.970 0.000   60 1.970
WORZN8 29/09/2016 Put 6.000 0.025 0.025 0.000   40 0.025
WORJM9 29/09/2016 Call 6.250 1.740 1.740 0.000   45 1.740
WORJN9 29/09/2016 Put 6.250 0.045 0.045 0.000   538 0.045
WORG18 29/09/2016 Call 6.260 1.730 1.730 0.000   0 1.730
WORG28 29/09/2016 Put 6.260 0.045 0.045 0.000   100 0.045
WORXW8 29/09/2016 Call 6.500 1.515 1.515 0.000   0 1.515
WORY18 29/09/2016 Put 6.500 0.070 0.070 0.000   415 0.070
WORG58 29/09/2016 Call 6.510 1.505 1.505 0.000   0 1.505
WORG68 29/09/2016 Put 6.510 0.075 0.075 0.000   10 0.075
WORJW9 29/09/2016 Call 6.750 1.300 1.300 0.000   0 1.300
WORJX9 29/09/2016 Put 6.750 0.110 0.110 0.000   282 0.110
WORBH7 29/09/2016 Call 6.760 1.290 1.290 0.000   30 1.290
WORBI7 29/09/2016 Put 6.760 0.110 0.110 0.000   25 0.110
WORVY8 29/09/2016 Call 7.000 1.100 1.100 0.000   185 1.100
WORVZ8 29/09/2016 Put 7.000 0.160 0.160 0.155 220 593 0.160
WORG98 29/09/2016 Call 7.010 1.095 1.095 0.000   0 1.095
WORGK8 29/09/2016 Put 7.010 0.160 0.160 0.000   0 0.160
WORJO9 29/09/2016 Call 7.250 0.920 0.920 0.000   200 0.920
WORJP9 29/09/2016 Put 7.250 0.225 0.225 0.220 546 1,231 0.225
WORGN8 29/09/2016 Call 7.260 0.910 0.910 0.000   0 0.910
WORGO8 29/09/2016 Put 7.260 0.225 0.225 0.000   20 0.225
WORM48 29/09/2016 Call 7.500 0.755 0.755 0.000   295 0.755
WORM58 29/09/2016 Put 7.500 0.305 0.305 0.270 75 928 0.305
WORGU8 29/09/2016 Call 7.510 0.745 0.745 0.000   300 0.745
WORGT8 29/09/2016 Put 7.510 0.310 0.310 0.000   933 0.310
WORJY9 29/09/2016 Call 7.750 0.605 0.605 0.000   100 0.605
WORJZ9 29/09/2016 Put 7.750 0.410 0.410 0.000   230 0.410
WORFV8 29/09/2016 Call 7.760 0.600 0.600 0.000   0 0.600
WORFU8 29/09/2016 Put 7.760 0.410 0.410 0.000   0 0.410
WORLL8 29/09/2016 Call 8.000 0.480 0.480 0.510 298 5,142 0.480
WORLM8 29/09/2016 Put 8.000 0.535 0.535 0.480 2 700 0.535
WORGX8 29/09/2016 Call 8.010 0.475 0.475 0.000   0 0.475
WORGY8 29/09/2016 Put 8.010 0.535 0.535 0.000   0 0.535
WORLF9 29/09/2016 Call 8.250 0.375 0.375 0.360 186 206 0.375
WORLG9 29/09/2016 Put 8.250 0.675 0.675 0.000   193 0.675
WORJT8 29/09/2016 Call 8.260 0.370 0.370 0.000   0 0.370
WORJU8 29/09/2016 Put 8.260 0.680 0.680 0.000   0 0.680
WORLW8 29/09/2016 Call 8.500 0.285 0.285 0.310 155 519 0.285
WORLX8 29/09/2016 Put 8.500 0.840 0.840 0.000   40 0.840
WORJW8 29/09/2016 Call 8.510 0.285 0.285 0.000   139 0.285
WORJV8 29/09/2016 Put 8.510 0.845 0.845 0.000   0 0.845
WORLN9 29/09/2016 Call 8.750 0.215 0.215 0.235 22 691 0.215
WORLO9 29/09/2016 Put 8.750 1.020 1.020 0.000   0 1.020
WORJX8 29/09/2016 Call 8.760 0.215 0.215 0.000   0 0.215
WORJY8 29/09/2016 Put 8.760 1.025 1.025 0.000   0 1.025
WORLN8 29/09/2016 Call 9.000 0.160 0.160 0.000   792 0.160
WORLO8 29/09/2016 Put 9.000 1.215 1.215 0.000   40 1.215
WORK18 29/09/2016 Call 9.010 0.160 0.160 0.190 50 0 0.160
WORJZ8 29/09/2016 Put 9.010 1.220 1.220 0.000   0 1.220
WORLR9 29/09/2016 Call 9.250 0.120 0.120 0.000   100 0.120
WORLS9 29/09/2016 Put 9.250 1.420 1.420 0.000   0 1.420
WORK28 29/09/2016 Call 9.260 0.115 0.115 0.000   0 0.115
WORK38 29/09/2016 Put 9.260 1.425 1.425 0.000   0 1.425
WORLT8 29/09/2016 Call 9.500 0.085 0.085 0.000   66 0.085
WORLU8 29/09/2016 Put 9.500 1.640 1.640 0.000   0 1.640
WORDV8 29/09/2016 Call 9.750 0.060 0.060 0.000   172 0.060
WORDW8 29/09/2016 Put 9.750 1.870 1.870 0.000   0 1.870
WORLJ8 29/09/2016 Call 10.000 0.045 0.045 0.000   45 0.045
WORLK8 29/09/2016 Put 10.000 2.100 2.100 0.000   100 2.100
WORKA8 29/09/2016 Call 10.250 0.030 0.030 0.000   0 0.030
WORKB8 29/09/2016 Put 10.250 2.340 2.340 0.000   0 2.340
WORLR8 29/09/2016 Call 10.500 0.020 0.020 0.000   125 0.020
WORLS8 29/09/2016 Put 10.500 2.585 2.585 0.000   0 2.585
WORLY8 29/09/2016 Call 10.750 0.015 0.015 0.000   0 0.015
WORLZ8 29/09/2016 Put 10.750 2.830 2.830 0.000   0 2.830
WORLH8 29/09/2016 Call 11.000 0.010 0.010 0.000   0 0.010
WORLI8 29/09/2016 Put 11.000 3.075 3.075 0.000   60 3.075
WORLP8 29/09/2016 Call 11.500 0.004 0.004 0.000   0 0.004
WORLQ8 29/09/2016 Put 11.500 3.570 3.570 0.000   0 3.570
WORRK7 29/09/2016 Call 11.510 0.004 0.004 0.000   0 0.004
WORRL7 29/09/2016 Put 11.510 3.570 3.570 0.000   8 3.570
WORLF8 29/09/2016 Call 12.000 0.002 0.002 0.000   0 0.002
WORLG8 29/09/2016 Put 12.000 4.070 4.070 0.000   0 4.070
WORRN7 29/09/2016 Call 12.010 0.002 0.002 0.000   0 0.002
WORRM7 29/09/2016 Put 12.010 4.065 4.065 0.000   265 4.065
WORN98 29/09/2016 Call 12.500 0.001 0.001 0.000   0 0.001
WORNK8 29/09/2016 Put 12.500 4.570 4.570 0.000   0 4.570
WORN78 29/09/2016 Call 13.000 0.000 0.000 0.000   0 0.000
WORN88 29/09/2016 Put 13.000 5.070 5.070 0.000   0 5.070
WORRO7 29/09/2016 Call 13.010 0.000 0.000 0.000   0 0.000
WORRP7 29/09/2016 Put 13.010 5.060 5.060 0.000   100 5.060
WORPZ8 29/09/2016 Call 13.500 0.000 0.000 0.000   0 0.000
WORQ18 29/09/2016 Put 13.500 5.570 5.570 0.000   0 5.570
WORQA8 29/09/2016 Call 14.000 0.000 0.000 0.000   0 0.000
WORQB8 29/09/2016 Put 14.000 6.070 6.070 0.000   0 6.070
WORRR7 29/09/2016 Call 14.010 0.000 0.000 0.000   0 0.000
WORRQ7 29/09/2016 Put 14.010 6.060 6.060 0.000   27 6.060
WORJC8 27/10/2016 Call 0.010 7.945 7.945 0.000   0 7.945
WORYH7 27/10/2016 Call 4.500 3.450 3.450 0.000   0 3.450
WORYI7 27/10/2016 Put 4.500 0.006 0.006 0.000   0 0.006
WORY97 27/10/2016 Call 4.600 3.350 3.350 0.000   0 3.350
WORYA7 27/10/2016 Put 4.600 0.007 0.007 0.000   0 0.007
WORYB7 27/10/2016 Call 4.700 3.255 3.255 0.000   20 3.255
WORYC7 27/10/2016 Put 4.700 0.009 0.009 0.000   0 0.009
WORYD7 27/10/2016 Call 4.800 3.160 3.160 0.000   0 3.160
WORYE7 27/10/2016 Put 4.800 0.010 0.010 0.000   0 0.010
WORYF7 27/10/2016 Call 4.900 3.065 3.065 0.000   0 3.065
WORYG7 27/10/2016 Put 4.900 0.015 0.015 0.000   0 0.015
WORY77 27/10/2016 Call 5.000 2.970 2.970 0.000   0 2.970
WORY87 27/10/2016 Put 5.000 0.020 0.020 0.000   0 0.020
WORXO7 27/10/2016 Call 5.250 2.730 2.730 0.000   20 2.730
WORXP7 27/10/2016 Put 5.250 0.030 0.030 0.000   0 0.030
WORXB7 27/10/2016 Call 5.500 2.500 2.500 0.000   0 2.500
WORXC7 27/10/2016 Put 5.500 0.045 0.045 0.000   0 0.045
WORXK7 27/10/2016 Call 5.750 2.270 2.270 0.000   0 2.270
WORXL7 27/10/2016 Put 5.750 0.065 0.065 0.000   15 0.065
WORXS7 27/10/2016 Call 6.000 2.045 2.045 0.000   15 2.045
WORXT7 27/10/2016 Put 6.000 0.095 0.095 0.000   10 0.095
WORXZ7 27/10/2016 Call 6.250 1.830 1.830 0.000   0 1.830
WORY17 27/10/2016 Put 6.250 0.130 0.130 0.000   100 0.130
WORG38 27/10/2016 Call 6.260 1.820 1.820 0.000   10 1.820
WORG48 27/10/2016 Put 6.260 0.130 0.130 0.000   0 0.130
WORX97 27/10/2016 Call 6.500 1.625 1.625 0.000   0 1.625
WORXA7 27/10/2016 Put 6.500 0.175 0.175 0.000   100 0.175
WORG78 27/10/2016 Call 6.510 1.615 1.615 0.000   0 1.615
WORG88 27/10/2016 Put 6.510 0.175 0.175 0.000   15 0.175
WORXI7 27/10/2016 Call 6.750 1.430 1.430 0.000   0 1.430
WORXJ7 27/10/2016 Put 6.750 0.230 0.230 0.000   109 0.230
WORXQ7 27/10/2016 Call 7.000 1.245 1.245 0.000   0 1.245
WORXR7 27/10/2016 Put 7.000 0.290 0.290 0.000   60 0.290
WORGL8 27/10/2016 Call 7.010 1.240 1.240 0.000   30 1.240
WORGM8 27/10/2016 Put 7.010 0.295 0.295 0.000   0 0.295
WORXW7 27/10/2016 Call 7.250 1.075 1.075 0.000   0 1.075
WORXY7 27/10/2016 Put 7.250 0.370 0.370 0.000   90 0.370
WORGP8 27/10/2016 Call 7.260 1.070 1.070 0.000   0 1.070
WORGQ8 27/10/2016 Put 7.260 0.375 0.375 0.000   0 0.375
WORX77 27/10/2016 Call 7.500 0.925 0.925 0.000   30 0.925
WORX87 27/10/2016 Put 7.500 0.465 0.465 0.000   150 0.465
WORGV8 27/10/2016 Call 7.510 0.915 0.915 0.000   0 0.915
WORGW8 27/10/2016 Put 7.510 0.465 0.465 0.000   30 0.465
WORXD7 27/10/2016 Call 7.750 0.785 0.785 0.000   159 0.785
WORXF7 27/10/2016 Put 7.750 0.570 0.570 0.000   15 0.570
WORMU8 27/10/2016 Call 7.760 0.775 0.775 0.000   0 0.775
WORMT8 27/10/2016 Put 7.760 0.575 0.575 0.000   0 0.575
WORXM7 27/10/2016 Call 8.000 0.655 0.655 0.000   50 0.655
WORXN7 27/10/2016 Put 8.000 0.695 0.695 0.000   98 0.695
WORMV8 27/10/2016 Call 8.010 0.650 0.650 0.000   0 0.650
WORMW8 27/10/2016 Put 8.010 0.700 0.700 0.000   0 0.700
WORXU7 27/10/2016 Call 8.250 0.545 0.545 0.000   210 0.545
WORXV7 27/10/2016 Put 8.250 0.835 0.835 0.000   1,002 0.835
WORX57 27/10/2016 Call 8.500 0.450 0.450 0.000   7,585 0.450
WORX67 27/10/2016 Put 8.500 0.990 0.990 0.000   150 0.990
WORXG7 27/10/2016 Call 8.750 0.365 0.365 0.000   13 0.365
WORXH7 27/10/2016 Put 8.750 1.160 1.160 0.000   6 1.160
WORBQ8 27/10/2016 Call 9.000 0.295 0.295 0.000   337 0.295
WORBR8 27/10/2016 Put 9.000 1.340 1.340 0.000   0 1.340
WORBY8 27/10/2016 Call 9.250 0.235 0.235 0.000   150 0.235
WORBZ8 27/10/2016 Put 9.250 1.530 1.530 0.000   0 1.530
WORD98 27/10/2016 Call 9.500 0.190 0.190 0.000   0 0.190
WORDK8 27/10/2016 Put 9.500 1.735 1.735 0.000   0 1.735
WORDX8 27/10/2016 Call 9.750 0.145 0.145 0.000   50 0.145
WORDY8 27/10/2016 Put 9.750 1.945 1.945 0.000   0 1.945
WORKC8 27/10/2016 Call 10.000 0.115 0.115 0.000   100 0.115
WORKD8 27/10/2016 Put 10.000 2.165 2.165 0.000   0 2.165
WORKE8 27/10/2016 Call 10.250 0.090 0.090 0.000   0 0.090
WORKF8 27/10/2016 Put 10.250 2.390 2.390 0.000   0 2.390
WORKG8 27/10/2016 Call 10.500 0.070 0.070 0.000   0 0.070
WORKH8 27/10/2016 Put 10.500 2.620 2.620 0.000   0 2.620
WORM18 27/10/2016 Call 10.750 0.055 0.055 0.000   0 0.055
WORM28 27/10/2016 Put 10.750 2.855 2.855 0.000   0 2.855
WORM38 27/10/2016 Call 11.000 0.040 0.040 0.000   0 0.040
WORM68 27/10/2016 Put 11.000 3.095 3.095 0.000   0 3.095
WORE78 27/10/2016 Call 12.000 0.015 0.015 0.000   0 0.015
WORE68 27/10/2016 Put 12.000 4.075 4.075 0.000   0 4.075
WORE88 27/10/2016 Call 12.010 0.015 0.015 0.000   0 0.015
WORE98 27/10/2016 Put 12.010 4.060 4.060 0.000   0 4.060
WORPL8 24/11/2016 Call 0.010 7.955 7.955 0.000   0 7.955
WORZ97 24/11/2016 Call 4.800 3.190 3.190 0.000   0 3.190
WORZA7 24/11/2016 Put 4.800 0.030 0.030 0.000   0 0.030
WORZ57 24/11/2016 Call 4.900 3.095 3.095 0.000   0 3.095
WORZ67 24/11/2016 Put 4.900 0.035 0.035 0.000   0 0.035
WORZD7 24/11/2016 Call 5.000 3.000 3.000 0.000   0 3.000
WORZE7 24/11/2016 Put 5.000 0.040 0.040 0.000   0 0.040
WORZJ7 24/11/2016 Call 5.250 2.770 2.770 0.000   0 2.770
WORZK7 24/11/2016 Put 5.250 0.060 0.060 0.000   0 0.060
WORZ77 24/11/2016 Call 5.500 2.545 2.545 0.000   0 2.545
WORZ87 24/11/2016 Put 5.500 0.085 0.085 0.000   0 0.085
WORYV7 24/11/2016 Call 5.750 2.325 2.325 0.000   0 2.325
WORYW7 24/11/2016 Put 5.750 0.120 0.120 0.000   0 0.120
WORZB7 24/11/2016 Call 6.000 2.110 2.110 0.000   0 2.110
WORZC7 24/11/2016 Put 6.000 0.155 0.155 0.000   0 0.155
WORZL7 24/11/2016 Call 6.250 1.905 1.905 0.000   0 1.905
WORZM7 24/11/2016 Put 6.250 0.200 0.200 0.000   0 0.200
WORZ37 24/11/2016 Call 6.500 1.710 1.710 0.000   10 1.710
WORZ47 24/11/2016 Put 6.500 0.250 0.250 0.000   0 0.250
WORYT7 24/11/2016 Call 6.750 1.520 1.520 0.000   0 1.520
WORYU7 24/11/2016 Put 6.750 0.310 0.310 0.000   0 0.310
WORZF7 24/11/2016 Call 7.000 1.350 1.350 0.000   0 1.350
WORZG7 24/11/2016 Put 7.000 0.385 0.385 0.350 25 75 0.385
WORZN7 24/11/2016 Call 7.250 1.185 1.185 0.000   0 1.185
WORZO7 24/11/2016 Put 7.250 0.470 0.470 0.000   159 0.470
WORZ17 24/11/2016 Call 7.500 1.035 1.035 0.000   60 1.035
WORZ27 24/11/2016 Put 7.500 0.570 0.570 0.000   166 0.570
WORYX7 24/11/2016 Call 7.750 0.900 0.900 0.000   20 0.900
WORYZ7 24/11/2016 Put 7.750 0.685 0.685 0.000   0 0.685
WORMY8 24/11/2016 Call 7.760 0.895 0.895 0.000   0 0.895
WORMX8 24/11/2016 Put 7.760 0.685 0.685 0.000   0 0.685
WORZH7 24/11/2016 Call 8.000 0.780 0.780 0.765 15 25 0.780
WORZI7 24/11/2016 Put 8.000 0.810 0.810 0.000   40 0.810
WORMZ8 24/11/2016 Call 8.010 0.775 0.775 0.000   0 0.775
WORN18 24/11/2016 Put 8.010 0.810 0.810 0.000   0 0.810
WORZQ7 24/11/2016 Call 8.250 0.665 0.665 0.000   0 0.665
WORZR7 24/11/2016 Put 8.250 0.950 0.950 0.000   0 0.950
WORB28 24/11/2016 Call 8.500 0.570 0.570 0.000   2,750 0.570
WORB38 24/11/2016 Put 8.500 1.100 1.100 0.000   0 1.100
WORBJ8 24/11/2016 Call 8.750 0.480 0.480 0.000   0 0.480
WORBK8 24/11/2016 Put 8.750 1.265 1.265 0.000   0 1.265
WORBS8 24/11/2016 Call 9.000 0.405 0.405 0.000   500 0.405
WORBT8 24/11/2016 Put 9.000 1.440 1.440 0.000   0 1.440
WORC18 24/11/2016 Call 9.250 0.340 0.340 0.000   0 0.340
WORCP8 24/11/2016 Put 9.250 1.625 1.625 0.000   0 1.625
WORDL8 24/11/2016 Call 9.500 0.280 0.280 0.000   0 0.280
WORDM8 24/11/2016 Put 9.500 1.820 1.820 0.000   0 1.820
WORDZ8 24/11/2016 Call 9.750 0.230 0.230 0.000   0 0.230
WORE18 24/11/2016 Put 9.750 2.020 2.020 0.000   0 2.020
WORKI8 24/11/2016 Call 10.000 0.190 0.190 0.000   0 0.190
WORKJ8 24/11/2016 Put 10.000 2.225 2.225 0.000   0 2.225
WORKK8 24/11/2016 Call 10.250 0.155 0.155 0.000   0 0.155
WORKL8 24/11/2016 Put 10.250 2.445 2.445 0.000   0 2.445
WORKM8 24/11/2016 Call 10.500 0.125 0.125 0.000   0 0.125
WORKN8 24/11/2016 Put 10.500 2.665 2.665 0.000   0 2.665
WORM78 24/11/2016 Call 10.750 0.105 0.105 0.000   0 0.105
WORM88 24/11/2016 Put 10.750 2.895 2.895 0.000   0 2.895
WORM98 24/11/2016 Call 11.000 0.085 0.085 0.000   0 0.085
WORMA8 24/11/2016 Put 11.000 3.125 3.125 0.000   0 3.125
WORB37 22/12/2016 Call 0.010 7.965 7.965 0.000   0 7.965
WORLM7 22/12/2016 Call 2.400 5.550 5.550 0.000   0 5.550
WORLN7 22/12/2016 Put 2.400 0.000 0.000 0.000   0 0.000
WORKV7 22/12/2016 Call 2.500 5.450 5.450 0.000   0 5.450
WORKW7 22/12/2016 Put 2.500 0.000 0.000 0.000   50 0.000
WORL57 22/12/2016 Call 2.510 5.440 5.440 0.000   0 5.440
WORL47 22/12/2016 Put 2.510 0.000 0.000 0.000   0 0.000
WORK87 22/12/2016 Call 2.600 5.355 5.355 0.000   0 5.355
WORK97 22/12/2016 Put 2.600 0.000 0.000 0.000   0 0.000
WORIQ7 22/12/2016 Call 2.700 5.255 5.255 0.000   0 5.255
WORIR7 22/12/2016 Put 2.700 0.000 0.000 0.000   0 0.000
WORIS7 22/12/2016 Call 2.800 5.155 5.155 0.000   0 5.155
WORIT7 22/12/2016 Put 2.800 0.001 0.001 0.000   0 0.001
WORGS7 22/12/2016 Call 2.900 5.055 5.055 0.000   0 5.055
WORGT7 22/12/2016 Put 2.900 0.001 0.001 0.000   0 0.001
WORFP7 22/12/2016 Call 3.000 4.960 4.960 0.000   0 4.960
WORFQ7 22/12/2016 Put 3.000 0.001 0.001 0.000   0 0.001
WORFN7 22/12/2016 Call 3.100 4.860 4.860 0.000   0 4.860
WORFO7 22/12/2016 Put 3.100 0.002 0.002 0.000   0 0.002
WORFR7 22/12/2016 Call 3.200 4.760 4.760 0.000   0 4.760
WORFS7 22/12/2016 Put 3.200 0.002 0.002 0.000   0 0.002
WORD57 22/12/2016 Call 3.300 4.665 4.665 0.000   0 4.665
WORD67 22/12/2016 Put 3.300 0.003 0.003 0.000   0 0.003
WORXJ9 22/12/2016 Call 3.400 4.565 4.565 0.000   0 4.565
WORXK9 22/12/2016 Put 3.400 0.004 0.004 0.000   40 0.004
WORCM7 22/12/2016 Call 3.500 4.470 4.470 0.000   0 4.470
WORCN7 22/12/2016 Put 3.500 0.005 0.005 0.000   0 0.005
WORXL9 22/12/2016 Call 3.600 4.370 4.370 0.000   0 4.370
WORXM9 22/12/2016 Put 3.600 0.007 0.007 0.000   0 0.007
WORZF9 22/12/2016 Call 3.700 4.275 4.275 0.000   0 4.275
WORZG9 22/12/2016 Put 3.700 0.008 0.008 0.000   0 0.008
WORUZ9 22/12/2016 Call 3.800 4.175 4.175 0.000   0 4.175
WORV19 22/12/2016 Put 3.800 0.010 0.010 0.000   0 0.010
WORZD9 22/12/2016 Call 3.900 4.080 4.080 0.000   0 4.080
WORZE9 22/12/2016 Put 3.900 0.015 0.015 0.000   0 0.015
WORUX9 22/12/2016 Call 4.000 3.985 3.985 0.000   0 3.985
WORUY9 22/12/2016 Put 4.000 0.015 0.015 0.000   0 0.015
WORZ39 22/12/2016 Call 4.100 3.890 3.890 0.000   0 3.890
WORZ49 22/12/2016 Put 4.100 0.020 0.020 0.000   0 0.020
WORSZ9 22/12/2016 Call 4.200 3.790 3.790 0.000   0 3.790
WORT19 22/12/2016 Put 4.200 0.025 0.025 0.000   0 0.025
WORZH9 22/12/2016 Call 4.300 3.695 3.695 0.000   0 3.695
WORZI9 22/12/2016 Put 4.300 0.030 0.030 0.000   0 0.030
WORNR9 22/12/2016 Call 4.400 3.600 3.600 0.000   0 3.600
WORNS9 22/12/2016 Put 4.400 0.035 0.035 0.000   50 0.035
WORZB9 22/12/2016 Call 4.500 3.505 3.505 0.000   0 3.505
WORZC9 22/12/2016 Put 4.500 0.040 0.040 0.000   15 0.040
WORJK9 22/12/2016 Call 4.600 3.410 3.410 0.000   0 3.410
WORJL9 22/12/2016 Put 4.600 0.050 0.050 0.000   0 0.050
WORZ59 22/12/2016 Call 4.700 3.320 3.320 0.000   0 3.320
WORZ69 22/12/2016 Put 4.700 0.055 0.055 0.000   0 0.055
WORG59 22/12/2016 Call 4.800 3.225 3.225 0.000   8 3.225
WORG69 22/12/2016 Put 4.800 0.065 0.065 0.000   0 0.065
WORZ79 22/12/2016 Call 4.900 3.135 3.135 0.000   0 3.135
WORZ89 22/12/2016 Put 4.900 0.070 0.070 0.000   0 0.070
WORBS7 22/12/2016 Call 4.910 3.125 3.125 0.000   0 3.125
WORBT7 22/12/2016 Put 4.910 0.075 0.075 0.000   0 0.075
WORD99 22/12/2016 Call 5.000 3.045 3.045 0.000   0 3.045
WORDK9 22/12/2016 Put 5.000 0.080 0.080 0.000   50 0.080
WORZ19 22/12/2016 Call 5.250 2.820 2.820 0.000   0 2.820
WORZ29 22/12/2016 Put 5.250 0.105 0.105 0.000   0 0.105
WORBV7 22/12/2016 Call 5.260 2.810 2.810 0.000   0 2.810
WORBU7 22/12/2016 Put 5.260 0.110 0.110 0.000   0 0.110
WORCM9 22/12/2016 Call 5.500 2.600 2.600 0.000   0 2.600
WORCN9 22/12/2016 Put 5.500 0.140 0.140 0.000   22 0.140
WORL67 22/12/2016 Call 5.510 2.590 2.590 0.000   0 2.590
WORL77 22/12/2016 Put 5.510 0.140 0.140 0.000   30 0.140
WORB67 22/12/2016 Call 5.750 2.385 2.385 0.000   100 2.385
WORB77 22/12/2016 Put 5.750 0.175 0.175 0.000   0 0.175
WORBW7 22/12/2016 Call 5.760 2.380 2.380 0.000   0 2.380
WORBX7 22/12/2016 Put 5.760 0.175 0.175 0.000   10 0.175
WORZO8 22/12/2016 Call 6.000 2.180 2.180 0.000   0 2.180
WORZP8 22/12/2016 Put 6.000 0.220 0.220 0.000   0 0.220
WORBL7 22/12/2016 Call 6.250 1.980 1.980 0.000   2 1.980
WORBM7 22/12/2016 Put 6.250 0.270 0.270 0.000   0 0.270
WORBZ7 22/12/2016 Call 6.260 1.975 1.975 0.000   0 1.975
WORBY7 22/12/2016 Put 6.260 0.270 0.270 0.000   0 0.270
WORY28 22/12/2016 Call 6.500 1.795 1.795 0.000   0 1.795
WORY38 22/12/2016 Put 6.500 0.330 0.330 0.000   30 0.330
WORBO7 22/12/2016 Call 6.750 1.615 1.615 0.000   0 1.615
WORBP7 22/12/2016 Put 6.750 0.400 0.400 0.000   0 0.400
WORW18 22/12/2016 Call 7.000 1.445 1.445 0.000   188 1.445
WORW28 22/12/2016 Put 7.000 0.475 0.475 0.000   0 0.475
WORC17 22/12/2016 Call 7.010 1.435 1.435 0.000   0 1.435
WORC27 22/12/2016 Put 7.010 0.480 0.480 0.000   70 0.480
WORS77 22/12/2016 Call 7.250 1.290 1.290 0.000   0 1.290
WORS87 22/12/2016 Put 7.250 0.570 0.570 0.000   0 0.570
WORVS8 22/12/2016 Call 7.500 1.140 1.140 0.000   159 1.140
WORVT8 22/12/2016 Put 7.500 0.665 0.665 0.000   55 0.665
WORS57 22/12/2016 Call 7.750 1.010 1.010 0.000   250 1.010
WORS67 22/12/2016 Put 7.750 0.785 0.785 0.000   0 0.785
WORVA8 22/12/2016 Call 8.000 0.885 0.885 0.000   20 0.885
WORVB8 22/12/2016 Put 8.000 0.910 0.910 0.000   95 0.910
WORSN7 22/12/2016 Call 8.250 0.775 0.775 0.000   1,750 0.775
WORSO7 22/12/2016 Put 8.250 1.045 1.045 0.000   0 1.045
WORVC8 22/12/2016 Call 8.500 0.670 0.670 0.000   0 0.670
WORVD8 22/12/2016 Put 8.500 1.195 1.195 0.000   70 1.195
WORFT8 22/12/2016 Call 8.510 0.665 0.665 0.000   10 0.665
WORFS8 22/12/2016 Put 8.510 1.195 1.195 0.000   0 1.195
WORWW7 22/12/2016 Call 8.750 0.580 0.580 0.000   200 0.580
WORWX7 22/12/2016 Put 8.750 1.355 1.355 0.000   0 1.355
WORUU8 22/12/2016 Call 9.000 0.500 0.500 0.000   50 0.500
WORUV8 22/12/2016 Put 9.000 1.525 1.525 0.000   75 1.525
WORCQ8 22/12/2016 Call 9.250 0.430 0.430 0.000   0 0.430
WORCR8 22/12/2016 Put 9.250 1.700 1.700 0.000   0 1.700
WORJO8 22/12/2016 Call 9.260 0.425 0.425 0.000   0 0.425
WORJN8 22/12/2016 Put 9.260 1.700 1.700 0.000   0 1.700
WORV38 22/12/2016 Call 9.500 0.365 0.365 0.000   13 0.365
WORV48 22/12/2016 Put 9.500 1.890 1.890 0.000   0 1.890
WORJL8 22/12/2016 Call 9.510 0.365 0.365 0.000   0 0.365
WORJM8 22/12/2016 Put 9.510 1.890 1.890 0.000   0 1.890
WORE28 22/12/2016 Call 9.750 0.310 0.310 0.000   0 0.310
WORE38 22/12/2016 Put 9.750 2.090 2.090 0.000   0 2.090
WORJK8 22/12/2016 Call 9.760 0.310 0.310 0.000   0 0.310
WORJJ8 22/12/2016 Put 9.760 2.085 2.085 0.000   0 2.085
WORUS8 22/12/2016 Call 10.000 0.265 0.265 0.000   0 0.265
WORUT8 22/12/2016 Put 10.000 2.295 2.295 0.000   0 2.295
WORJH8 22/12/2016 Call 10.010 0.265 0.265 0.000   0 0.265
WORJI8 22/12/2016 Put 10.010 2.290 2.290 0.000   0 2.290
WORKO8 22/12/2016 Call 10.250 0.225 0.225 0.000   0 0.225
WORKP8 22/12/2016 Put 10.250 2.505 2.505 0.000   0 2.505
WORV18 22/12/2016 Call 10.500 0.190 0.190 0.000   197 0.190
WORV28 22/12/2016 Put 10.500 2.720 2.720 0.000   0 2.720
WORMB8 22/12/2016 Call 10.750 0.160 0.160 0.000   0 0.160
WORMC8 22/12/2016 Put 10.750 2.940 2.940 0.000   0 2.940
WORUQ8 22/12/2016 Call 11.000 0.135 0.135 0.000   80 0.135
WORUR8 22/12/2016 Put 11.000 3.165 3.165 0.000   0 3.165
WORRG7 22/12/2016 Call 11.010 0.135 0.135 0.000   100 0.135
WORRH7 22/12/2016 Put 11.010 3.155 3.155 0.000   40 3.155
WORUY8 22/12/2016 Call 11.500 0.095 0.095 0.000   301 0.095
WORUZ8 22/12/2016 Put 11.500 3.630 3.630 0.000   0 3.630
WORUO8 22/12/2016 Call 12.000 0.070 0.070 0.000   80 0.070
WORUP8 22/12/2016 Put 12.000 4.110 4.110 0.000   0 4.110
WORRJ7 22/12/2016 Call 12.010 0.070 0.070 0.000   0 0.070
WORRI7 22/12/2016 Put 12.010 4.090 4.090 0.000   119 4.090
WORUW8 22/12/2016 Call 12.500 0.050 0.050 0.000   0 0.050
WORUX8 22/12/2016 Put 12.500 4.595 4.595 0.000   0 4.595
WORCT9 22/12/2016 Call 13.000 0.035 0.035 0.000   55 0.035
WORCU9 22/12/2016 Put 13.000 5.085 5.085 0.000   12 5.085
WORZD8 22/12/2016 Call 15.000 0.008 0.008 0.000   35 0.008
WORZE8 22/12/2016 Put 15.000 7.080 7.080 0.000   0 7.080
WORZ38 22/12/2016 Call 16.000 0.004 0.004 0.000   20 0.004
WORZ48 22/12/2016 Put 16.000 8.090 8.090 0.000   0 8.090
WORBF7 22/12/2016 Call 16.010 0.004 0.004 0.000   0 0.004
WORBG7 22/12/2016 Put 16.010 8.050 8.050 0.000   246 8.050
WORJF8 24/01/2017 Call 5.250 2.860 2.860 0.000   0 2.860
WORJG8 24/01/2017 Put 5.250 0.135 0.135 0.000   0 0.135
WORJD8 24/01/2017 Call 5.500 2.640 2.640 0.000   0 2.640
WORJE8 24/01/2017 Put 5.500 0.170 0.170 0.000   0 0.170
WORIX8 24/01/2017 Call 5.750 2.430 2.430 0.000   0 2.430
WORIY8 24/01/2017 Put 5.750 0.210 0.210 0.000   0 0.210
WORJ88 24/01/2017 Call 6.000 2.225 2.225 0.000   0 2.225
WORJ98 24/01/2017 Put 6.000 0.255 0.255 0.000   0 0.255
WORIR8 24/01/2017 Call 6.250 2.035 2.035 0.000   0 2.035
WORIS8 24/01/2017 Put 6.250 0.315 0.315 0.000   0 0.315
WORIL8 24/01/2017 Call 6.500 1.850 1.850 0.000   0 1.850
WORIM8 24/01/2017 Put 6.500 0.375 0.375 0.000   0 0.375
WORIV8 24/01/2017 Call 6.750 1.675 1.675 0.000   0 1.675
WORIW8 24/01/2017 Put 6.750 0.455 0.455 0.000   0 0.455
WORJA8 24/01/2017 Call 7.000 1.510 1.510 0.000   0 1.510
WORJB8 24/01/2017 Put 7.000 0.535 0.535 0.000   0 0.535
WORIT8 24/01/2017 Call 7.250 1.355 1.355 0.000   0 1.355
WORIU8 24/01/2017 Put 7.250 0.630 0.630 0.000   0 0.630
WORIH8 24/01/2017 Call 7.500 1.210 1.210 0.000   0 1.210
WORII8 24/01/2017 Put 7.500 0.730 0.730 0.000   0 0.730
WORIZ8 24/01/2017 Call 7.750 1.080 1.080 0.000   0 1.080
WORJ18 24/01/2017 Put 7.750 0.845 0.845 0.000   0 0.845
WORJ68 24/01/2017 Call 8.000 0.955 0.955 0.000   0 0.955
WORJ78 24/01/2017 Put 8.000 0.970 0.970 0.000   0 0.970
WORIN8 24/01/2017 Call 8.250 0.845 0.845 0.000   0 0.845
WORIO8 24/01/2017 Put 8.250 1.110 1.110 0.000   0 1.110
WORIJ8 24/01/2017 Call 8.500 0.740 0.740 0.000   0 0.740
WORIK8 24/01/2017 Put 8.500 1.255 1.255 0.000   0 1.255
WORJ28 24/01/2017 Call 8.750 0.650 0.650 0.000   0 0.650
WORJ38 24/01/2017 Put 8.750 1.415 1.415 0.000   0 1.415
WORJ48 24/01/2017 Call 9.000 0.565 0.565 0.000   0 0.565
WORJ58 24/01/2017 Put 9.000 1.580 1.580 0.000   0 1.580
WORIP8 24/01/2017 Call 9.250 0.495 0.495 0.000   0 0.495
WORIQ8 24/01/2017 Put 9.250 1.760 1.760 0.000   0 1.760
WORJP8 24/01/2017 Call 9.500 0.425 0.425 0.000   0 0.425
WORJQ8 24/01/2017 Put 9.500 1.945 1.945 0.000   0 1.945
WORJR8 24/01/2017 Call 9.750 0.370 0.370 0.000   0 0.370
WORJS8 24/01/2017 Put 9.750 2.140 2.140 0.000   0 2.140
WORKQ8 24/01/2017 Call 10.000 0.320 0.320 0.000   0 0.320
WORKR8 24/01/2017 Put 10.000 2.335 2.335 0.000   0 2.335
WORKS8 24/01/2017 Call 10.250 0.280 0.280 0.000   0 0.280
WORKT8 24/01/2017 Put 10.250 2.545 2.545 0.000   0 2.545
WORKU8 24/01/2017 Call 10.500 0.240 0.240 0.000   0 0.240
WORKV8 24/01/2017 Put 10.500 2.755 2.755 0.000   0 2.755
WORMD8 24/01/2017 Call 10.750 0.210 0.210 0.000   23 0.210
WORME8 24/01/2017 Put 10.750 2.975 2.975 0.000   0 2.975
WORMF8 24/01/2017 Call 11.000 0.180 0.180 0.000   0 0.180
WORMG8 24/01/2017 Put 11.000 3.200 3.200 0.000   0 3.200
WORNW8 23/02/2017 Call 6.250 2.110 2.110 0.000   0 2.110
WORNX8 23/02/2017 Put 6.250 0.370 0.370 0.000   0 0.370
WORP98 23/02/2017 Call 6.500 1.925 1.925 0.000   0 1.925
WORPK8 23/02/2017 Put 6.500 0.445 0.445 0.000   0 0.445
WORN68 23/02/2017 Call 6.750 1.755 1.755 0.000   0 1.755
WORNL8 23/02/2017 Put 6.750 0.525 0.525 0.000   0 0.525
WORNQ8 23/02/2017 Call 7.000 1.595 1.595 0.000   0 1.595
WORNR8 23/02/2017 Put 7.000 0.610 0.610 0.000   0 0.610
WORP18 23/02/2017 Call 7.250 1.445 1.445 0.000   0 1.445
WORP28 23/02/2017 Put 7.250 0.705 0.705 0.000   0 0.705
WORP78 23/02/2017 Call 7.500 1.305 1.305 0.000   0 1.305
WORP88 23/02/2017 Put 7.500 0.810 0.810 0.000   0 0.810
WORNM8 23/02/2017 Call 7.750 1.175 1.175 0.000   0 1.175
WORNN8 23/02/2017 Put 7.750 0.930 0.930 0.000   0 0.930
WORNO8 23/02/2017 Call 8.000 1.055 1.055 0.000   0 1.055
WORNP8 23/02/2017 Put 8.000 1.055 1.055 0.000   0 1.055
WORP38 23/02/2017 Call 8.250 0.945 0.945 0.000   0 0.945
WORP48 23/02/2017 Put 8.250 1.190 1.190 0.000   0 1.190
WORN48 23/02/2017 Call 8.500 0.840 0.840 0.000   0 0.840
WORN58 23/02/2017 Put 8.500 1.335 1.335 0.000   0 1.335
WORNS8 23/02/2017 Call 8.750 0.750 0.750 0.000   0 0.750
WORNT8 23/02/2017 Put 8.750 1.495 1.495 0.000   0 1.495
WORNY8 23/02/2017 Call 9.000 0.665 0.665 0.000   0 0.665
WORNZ8 23/02/2017 Put 9.000 1.655 1.655 0.000   0 1.655
WORP58 23/02/2017 Call 9.250 0.595 0.595 0.000   0 0.595
WORP68 23/02/2017 Put 9.250 1.835 1.835 0.000   0 1.835
WORN28 23/02/2017 Call 9.500 0.535 0.535 0.000   0 0.535
WORN38 23/02/2017 Put 9.500 2.015 2.015 0.000   0 2.015
WORNU8 23/02/2017 Call 9.750 0.455 0.455 0.000   0 0.455
WORNV8 23/02/2017 Put 9.750 2.210 2.210 0.000   0 2.210
WORV87 30/03/2017 Call 0.010 7.860 7.860 0.000   0 7.860
WORKX7 30/03/2017 Call 2.400 5.565 5.565 0.000   0 5.565
WORKY7 30/03/2017 Put 2.400 0.003 0.003 0.000   30 0.003
WORIU7 30/03/2017 Call 2.600 5.375 5.375 0.000   0 5.375
WORIV7 30/03/2017 Put 2.600 0.005 0.005 0.000   0 0.005
WORFT7 30/03/2017 Call 2.800 5.180 5.180 0.000   0 5.180
WORFU7 30/03/2017 Put 2.800 0.008 0.008 0.000   0 0.008
WORFX7 30/03/2017 Call 3.000 4.990 4.990 0.000   0 4.990
WORFY7 30/03/2017 Put 3.000 0.015 0.015 0.000   0 0.015
WORD77 30/03/2017 Call 3.200 4.795 4.795 0.000   0 4.795
WORD87 30/03/2017 Put 3.200 0.020 0.020 0.000   0 0.020
WORXP9 30/03/2017 Call 3.400 4.605 4.605 0.000   0 4.605
WORXQ9 30/03/2017 Put 3.400 0.030 0.030 0.000   0 0.030
WORXN9 30/03/2017 Call 3.600 4.415 4.415 0.000   0 4.415
WORXO9 30/03/2017 Put 3.600 0.040 0.040 0.000   0 0.040
WORV49 30/03/2017 Call 3.800 4.230 4.230 0.000   0 4.230
WORV59 30/03/2017 Put 3.800 0.050 0.050 0.000   0 0.050
WORV29 30/03/2017 Call 4.000 4.040 4.040 0.000   0 4.040
WORV39 30/03/2017 Put 4.000 0.070 0.070 0.000   0 0.070
WORT29 30/03/2017 Call 4.200 3.855 3.855 0.000   0 3.855
WORT39 30/03/2017 Put 4.200 0.085 0.085 0.000   0 0.085
WORVR7 30/03/2017 Call 4.300 3.765 3.765 0.000   0 3.765
WORVS7 30/03/2017 Put 4.300 0.095 0.095 0.000   0 0.095
WORNT9 30/03/2017 Call 4.400 3.675 3.675 0.000   0 3.675
WORNU9 30/03/2017 Put 4.400 0.105 0.105 0.000   0 0.105
WORUJ7 30/03/2017 Call 4.500 3.585 3.585 0.000   0 3.585
WORUK7 30/03/2017 Put 4.500 0.115 0.115 0.000   0 0.115
WORK79 30/03/2017 Call 4.600 3.495 3.495 0.000   0 3.495
WORK89 30/03/2017 Put 4.600 0.125 0.125 0.000   0 0.125
WORUL7 30/03/2017 Call 4.700 3.405 3.405 0.000   0 3.405
WORUM7 30/03/2017 Put 4.700 0.140 0.140 0.000   0 0.140
WORK99 30/03/2017 Call 4.800 3.320 3.320 0.000   0 3.320
WORKA9 30/03/2017 Put 4.800 0.150 0.150 0.000   0 0.150
WORUN7 30/03/2017 Call 4.900 3.235 3.235 0.000   0 3.235
WORUO7 30/03/2017 Put 4.900 0.165 0.165 0.000   0 0.165
WORKB9 30/03/2017 Call 5.000 3.150 3.150 0.000   0 3.150
WORKC9 30/03/2017 Put 5.000 0.180 0.180 0.000   0 0.180
WORU97 30/03/2017 Call 5.250 2.940 2.940 0.000   0 2.940
WORUA7 30/03/2017 Put 5.250 0.220 0.220 0.000   0 0.220
WORKH9 30/03/2017 Call 5.500 2.740 2.740 0.000   0 2.740
WORKI9 30/03/2017 Put 5.500 0.265 0.265 0.000   0 0.265
WORUH7 30/03/2017 Call 5.750 2.545 2.545 0.000   0 2.545
WORUI7 30/03/2017 Put 5.750 0.315 0.315 0.000   0 0.315
WORKF9 30/03/2017 Call 6.000 2.355 2.355 0.000   0 2.355
WORKG9 30/03/2017 Put 6.000 0.380 0.380 0.000   15 0.380
WORUB7 30/03/2017 Call 6.250 2.175 2.175 0.000   0 2.175
WORUC7 30/03/2017 Put 6.250 0.445 0.445 0.000   0 0.445
WORK19 30/03/2017 Call 6.500 2.000 2.000 0.000   0 2.000
WORK29 30/03/2017 Put 6.500 0.520 0.520 0.000   0 0.520
WORUF7 30/03/2017 Call 6.750 1.835 1.835 0.000   0 1.835
WORUG7 30/03/2017 Put 6.750 0.600 0.600 0.000   0 0.600
WORKD9 30/03/2017 Call 7.000 1.680 1.680 0.000   0 1.680
WORKE9 30/03/2017 Put 7.000 0.695 0.695 0.000   0 0.695
WORUD7 30/03/2017 Call 7.250 1.530 1.530 0.000   50 1.530
WORUE7 30/03/2017 Put 7.250 0.795 0.795 0.000   0 0.795
WORK39 30/03/2017 Call 7.500 1.395 1.395 0.000   40 1.395
WORK49 30/03/2017 Put 7.500 0.905 0.905 0.000   0 0.905
WORVV7 30/03/2017 Call 7.750 1.265 1.265 0.000   0 1.265
WORVW7 30/03/2017 Put 7.750 1.020 1.020 0.000   100 1.020
WORK59 30/03/2017 Call 8.000 1.145 1.145 0.000   0 1.145
WORK69 30/03/2017 Put 8.000 1.155 1.155 0.000   111 1.155
WORVZ7 30/03/2017 Call 8.250 1.035 1.035 0.000   0 1.035
WORW17 30/03/2017 Put 8.250 1.290 1.290 0.000   50 1.290
WORLH9 30/03/2017 Call 8.500 0.930 0.930 0.000   0 0.930
WORLI9 30/03/2017 Put 8.500 1.440 1.440 0.000   23 1.440
WORWY7 30/03/2017 Call 8.750 0.840 0.840 0.000   0 0.840
WORWZ7 30/03/2017 Put 8.750 1.595 1.595 0.000   0 1.595
WORLL9 30/03/2017 Call 9.000 0.750 0.750 0.000   50 0.750
WORLM9 30/03/2017 Put 9.000 1.760 1.760 0.000   0 1.760
WORCS8 30/03/2017 Call 9.250 0.675 0.675 0.000   0 0.675
WORCT8 30/03/2017 Put 9.250 1.935 1.935 0.000   0 1.935
WORLP9 30/03/2017 Call 9.500 0.605 0.605 0.000   0 0.605
WORLQ9 30/03/2017 Put 9.500 2.110 2.110 0.000   0 2.110
WORE48 30/03/2017 Call 9.750 0.540 0.540 0.000   0 0.540
WORE58 30/03/2017 Put 9.750 2.300 2.300 0.000   17 2.300
WORKW8 30/03/2017 Call 10.000 0.485 0.485 0.000   0 0.485
WORKX8 30/03/2017 Put 10.000 2.490 2.490 0.000   0 2.490
WORKY8 30/03/2017 Call 10.250 0.430 0.430 0.000   0 0.430
WORKZ8 30/03/2017 Put 10.250 2.685 2.685 0.000   0 2.685
WORL18 30/03/2017 Call 10.500 0.390 0.390 0.000   0 0.390
WORL28 30/03/2017 Put 10.500 2.890 2.890 0.000   0 2.890
WORMH8 30/03/2017 Call 10.750 0.350 0.350 0.000   0 0.350
WORMI8 30/03/2017 Put 10.750 3.095 3.095 0.000   0 3.095
WORMJ8 30/03/2017 Call 11.000 0.310 0.310 0.000   0 0.310
WORMK8 30/03/2017 Put 11.000 3.310 3.310 0.000   0 3.310
WORWI7 30/03/2017 Call 14.000 0.085 0.085 0.000   0 0.085
WORWJ7 30/03/2017 Put 14.000 6.110 6.110 0.000   0 6.110
WORWH7 30/03/2017 Call 14.010 0.085 0.085 0.000   0 0.085
WORWG7 30/03/2017 Put 14.010 6.105 6.105 0.000   17 6.105
WORI58 30/03/2017 Call 15.000 0.055 0.055 0.000   0 0.055
WORI48 30/03/2017 Put 15.000 7.090 7.090 0.000   0 7.090
WORI98 30/03/2017 Call 15.010 0.055 0.055 0.000   0 0.055
WORI88 30/03/2017 Put 15.010 7.080 7.080 0.000   0 7.080
WORI68 30/03/2017 Call 16.000 0.035 0.035 0.000   23 0.035
WORI78 30/03/2017 Put 16.000 8.085 8.085 0.000   0 8.085
WORIF8 30/03/2017 Call 16.010 0.035 0.035 0.000   0 0.035
WORIG8 30/03/2017 Put 16.010 8.075 8.075 0.000   0 8.075
WORFH8 29/06/2017 Call 0.010 7.885 7.885 0.000   0 7.885
WORKZ7 29/06/2017 Call 2.400 5.575 5.575 0.000   0 5.575
WORL17 29/06/2017 Put 2.400 0.015 0.015 0.000   0 0.015
WORIW7 29/06/2017 Call 2.600 5.385 5.385 0.000   0 5.385
WORIX7 29/06/2017 Put 2.600 0.020 0.020 0.000   0 0.020
WORG27 29/06/2017 Call 2.800 5.195 5.195 0.000   0 5.195
WORG37 29/06/2017 Put 2.800 0.030 0.030 0.000   0 0.030
WORFZ7 29/06/2017 Call 3.000 5.010 5.010 0.000   0 5.010
WORG17 29/06/2017 Put 3.000 0.040 0.040 0.000   0 0.040
WORD97 29/06/2017 Call 3.200 4.820 4.820 0.000   0 4.820
WORDK7 29/06/2017 Put 3.200 0.050 0.050 0.000   0 0.050
WORCO7 29/06/2017 Call 3.400 4.640 4.640 0.000   0 4.640
WORCP7 29/06/2017 Put 3.400 0.065 0.065 0.000   0 0.065
WORZP9 29/06/2017 Call 3.600 4.455 4.455 0.000   0 4.455
WORZQ9 29/06/2017 Put 3.600 0.085 0.085 0.000   0 0.085
WORZJ9 29/06/2017 Call 3.800 4.275 4.275 0.000   0 4.275
WORZK9 29/06/2017 Put 3.800 0.100 0.100 0.000   0 0.100
WORZR9 29/06/2017 Call 4.000 4.100 4.100 0.000   0 4.100
WORZS9 29/06/2017 Put 4.000 0.120 0.120 0.000   0 0.120
WORZN9 29/06/2017 Call 4.200 3.925 3.925 0.000   0 3.925
WORZO9 29/06/2017 Put 4.200 0.140 0.140 0.000   0 0.140
WORZT9 29/06/2017 Call 4.400 3.750 3.750 0.000   0 3.750
WORZU9 29/06/2017 Put 4.400 0.170 0.170 0.000   0 0.170
WORZV9 29/06/2017 Call 4.600 3.580 3.580 0.000   0 3.580
WORZW9 29/06/2017 Put 4.600 0.195 0.195 0.000   60 0.195
WORZL9 29/06/2017 Call 4.800 3.415 3.415 0.000   10 3.415
WORZM9 29/06/2017 Put 4.800 0.225 0.225 0.000   0 0.225
WORZX9 29/06/2017 Call 5.000 3.250 3.250 0.000   23 3.250
WORZY9 29/06/2017 Put 5.000 0.265 0.265 0.000   0 0.265
WORFM8 29/06/2017 Call 5.250 3.055 3.055 0.000   0 3.055
WORFN8 29/06/2017 Put 5.250 0.315 0.315 0.000   0 0.315
WORB17 29/06/2017 Call 5.500 2.865 2.865 0.000   8 2.865
WORB27 29/06/2017 Put 5.500 0.370 0.370 0.000   0 0.370
WORFI8 29/06/2017 Call 5.750 2.680 2.680 0.000   0 2.680
WORFJ8 29/06/2017 Put 5.750 0.430 0.430 0.000   0 0.430
WORB87 29/06/2017 Call 6.000 2.505 2.505 0.000   7 2.505
WORB97 29/06/2017 Put 6.000 0.500 0.500 0.000   0 0.500
WOREJ8 29/06/2017 Call 6.250 2.335 2.335 0.000   0 2.335
WOREK8 29/06/2017 Put 6.250 0.575 0.575 0.000   0 0.575
WORBJ7 29/06/2017 Call 6.500 2.170 2.170 0.000   6 2.170
WORBK7 29/06/2017 Put 6.500 0.655 0.655 0.000   0 0.655
WOREF8 29/06/2017 Call 6.750 2.015 2.015 0.000   0 2.015
WOREG8 29/06/2017 Put 6.750 0.750 0.750 0.000   0 0.750
WORBQ7 29/06/2017 Call 7.000 1.865 1.865 0.000   0 1.865
WORBR7 29/06/2017 Put 7.000 0.850 0.850 0.000   0 0.850
WOREH8 29/06/2017 Call 7.250 1.725 1.725 0.000   0 1.725
WOREI8 29/06/2017 Put 7.250 0.955 0.955 0.000   0 0.955
WORQY7 29/06/2017 Call 7.500 1.595 1.595 0.000   0 1.595
WORQZ7 29/06/2017 Put 7.500 1.070 1.070 0.000   0 1.070
WORER8 29/06/2017 Call 7.750 1.465 1.465 0.000   0 1.465
WORES8 29/06/2017 Put 7.750 1.190 1.190 0.000   0 1.190
WORS97 29/06/2017 Call 8.000 1.350 1.350 0.000   0 1.350
WORSA7 29/06/2017 Put 8.000 1.325 1.325 0.000   0 1.325
WOREN8 29/06/2017 Call 8.250 1.240 1.240 0.000   0 1.240
WOREO8 29/06/2017 Put 8.250 1.460 1.460 0.000   0 1.460
WORSP7 29/06/2017 Call 8.500 1.135 1.135 0.000   6 1.135
WORSQ7 29/06/2017 Put 8.500 1.605 1.605 0.000   0 1.605
WOREP8 29/06/2017 Call 8.750 1.045 1.045 0.000   0 1.045
WOREQ8 29/06/2017 Put 8.750 1.760 1.760 0.000   0 1.760
WORX17 29/06/2017 Call 9.000 0.955 0.955 0.000   0 0.955
WORX27 29/06/2017 Put 9.000 1.920 1.920 0.000   0 1.920
WOREL8 29/06/2017 Call 9.250 0.870 0.870 0.000   0 0.870
WOREM8 29/06/2017 Put 9.250 2.090 2.090 0.000   0 2.090
WORCU8 29/06/2017 Call 9.500 0.800 0.800 0.000   0 0.800
WORCV8 29/06/2017 Put 9.500 2.265 2.265 0.000   0 2.265
WORI28 29/06/2017 Call 9.750 0.730 0.730 0.000   0 0.730
WORI38 29/06/2017 Put 9.750 2.440 2.440 0.000   0 2.440
WORDN8 29/06/2017 Call 10.000 0.665 0.665 0.000   0 0.665
WORDO8 29/06/2017 Put 10.000 2.630 2.630 0.000   0 2.630
WORL38 29/06/2017 Call 10.250 0.610 0.610 0.000   0 0.610
WORL48 29/06/2017 Put 10.250 2.825 2.825 0.000   0 2.825
WORL58 29/06/2017 Call 10.500 0.560 0.560 0.000   0 0.560
WORL68 29/06/2017 Put 10.500 3.020 3.020 0.000   0 3.020
WORML8 29/06/2017 Call 10.750 0.510 0.510 0.000   0 0.510
WORMM8 29/06/2017 Put 10.750 3.225 3.225 0.000   0 3.225
WORMN8 29/06/2017 Call 11.000 0.470 0.470 0.000   0 0.470
WORMO8 29/06/2017 Put 11.000 3.430 3.430 0.000   0 3.430
WORVL7 28/09/2017 Call 4.200 3.965 3.965 0.000   0 3.965
WORVM7 28/09/2017 Put 4.200 0.205 0.205 0.000   0 0.205
WORUP7 28/09/2017 Call 4.400 3.810 3.810 0.000   0 3.810
WORUQ7 28/09/2017 Put 4.400 0.235 0.235 0.000   0 0.235
WORUR7 28/09/2017 Call 4.600 3.655 3.655 0.000   0 3.655
WORUS7 28/09/2017 Put 4.600 0.275 0.275 0.000   0 0.275
WORUT7 28/09/2017 Call 4.800 3.500 3.500 0.000   0 3.500
WORUU7 28/09/2017 Put 4.800 0.315 0.315 0.000   0 0.315
WORUX7 28/09/2017 Call 5.000 3.345 3.345 0.000   22 3.345
WORUY7 28/09/2017 Put 5.000 0.355 0.355 0.000   0 0.355
WORV67 28/09/2017 Call 5.500 2.980 2.980 0.000   14 2.980
WORV77 28/09/2017 Put 5.500 0.480 0.480 0.000   0 0.480
WORUV7 28/09/2017 Call 6.000 2.635 2.635 0.000   19 2.635
WORUW7 28/09/2017 Put 6.000 0.630 0.630 0.000   0 0.630
WORV47 28/09/2017 Call 6.500 2.320 2.320 0.000   0 2.320
WORV57 28/09/2017 Put 6.500 0.805 0.805 0.000   0 0.805
WORUZ7 28/09/2017 Call 7.000 2.030 2.030 0.000   13 2.030
WORV17 28/09/2017 Put 7.000 1.005 1.005 0.000   0 1.005
WORV27 28/09/2017 Call 7.500 1.765 1.765 0.000   6 1.765
WORV37 28/09/2017 Put 7.500 1.235 1.235 0.000   0 1.235
WORVX7 28/09/2017 Call 8.000 1.535 1.535 0.000   0 1.535
WORVY7 28/09/2017 Put 8.000 1.495 1.495 0.000   0 1.495
WORW27 28/09/2017 Call 8.500 1.320 1.320 0.000   0 1.320
WORW37 28/09/2017 Put 8.500 1.780 1.780 0.000   0 1.780
WORX37 28/09/2017 Call 9.000 1.140 1.140 0.000   0 1.140
WORX47 28/09/2017 Put 9.000 2.085 2.085 0.000   0 2.085
WORD18 28/09/2017 Call 9.500 0.980 0.980 0.000   0 0.980
WORD28 28/09/2017 Put 9.500 2.425 2.425 0.000   0 2.425
WORDP8 28/09/2017 Call 10.000 0.840 0.840 0.000   0 0.840
WORDQ8 28/09/2017 Put 10.000 2.785 2.785 0.000   0 2.785
WORL78 28/09/2017 Call 10.500 0.725 0.725 0.000   0 0.725
WORL88 28/09/2017 Put 10.500 3.165 3.165 0.000   0 3.165
WORMP8 28/09/2017 Call 11.000 0.620 0.620 0.000   0 0.620
WORMQ8 28/09/2017 Put 11.000 3.565 3.565 0.000   0 3.565
WORFK8 21/12/2017 Call 5.000 3.370 3.370 0.000   0 3.370
WORFL8 21/12/2017 Put 5.000 0.425 0.425 0.000   0 0.425
WORF28 21/12/2017 Call 5.500 3.045 3.045 0.000   0 3.045
WORF38 21/12/2017 Put 5.500 0.560 0.560 0.000   0 0.560
WOREZ8 21/12/2017 Call 6.000 2.725 2.725 0.000   0 2.725
WORF18 21/12/2017 Put 6.000 0.720 0.720 0.000   0 0.720
WORF48 21/12/2017 Call 6.500 2.425 2.425 0.000   0 2.425
WORF58 21/12/2017 Put 6.500 0.910 0.910 0.000   0 0.910
WOREV8 21/12/2017 Call 7.000 2.150 2.150 0.000   0 2.150
WOREW8 21/12/2017 Put 7.000 1.115 1.115 0.000   0 1.115
WORFF8 21/12/2017 Call 7.500 1.895 1.895 0.000   0 1.895
WORFG8 21/12/2017 Put 7.500 1.350 1.350 0.000   0 1.350
WOREX8 21/12/2017 Call 8.000 1.670 1.670 0.000   14 1.670
WOREY8 21/12/2017 Put 8.000 1.615 1.615 0.000   0 1.615
WORET8 21/12/2017 Call 8.500 1.460 1.460 0.000   0 1.460
WOREU8 21/12/2017 Put 8.500 1.900 1.900 0.000   0 1.900
WORF68 21/12/2017 Call 9.000 1.285 1.285 0.000   0 1.285
WORF78 21/12/2017 Put 9.000 2.210 2.210 0.000   0 2.210
WORF88 21/12/2017 Call 9.500 1.115 1.115 0.000   0 1.115
WORF98 21/12/2017 Put 9.500 2.550 2.550 0.000   0 2.550
WORGZ8 21/12/2017 Call 10.000 0.985 0.985 0.000   0 0.985
WORI18 21/12/2017 Put 10.000 2.900 2.900 0.000   0 2.900
WORL98 21/12/2017 Call 10.500 0.855 0.855 0.000   0 0.855
WORLA8 21/12/2017 Put 10.500 3.275 3.275 0.000   10 3.275
WORMR8 21/12/2017 Call 11.000 0.755 0.755 0.000   0 0.755
WORMS8 21/12/2017 Put 11.000 3.670 3.670 0.000   0 3.670

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.