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 7.180 Down -0.480 7.170 7.220 7.650 7.960 7.140 3,407,684 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORY27 28/07/2016 Call 0.010 7.180 7.180 0.000   0 7.180
WORLI7 28/07/2016 Call 2.400 4.785 4.785 0.000   0 4.785
WORLJ7 28/07/2016 Put 2.400 0.000 0.000 0.000   0 0.000
WORKR7 28/07/2016 Call 2.500 4.685 4.685 0.000   0 4.685
WORKS7 28/07/2016 Put 2.500 0.000 0.000 0.000   0 0.000
WORJB7 28/07/2016 Call 2.600 4.585 4.585 0.000   0 4.585
WORJC7 28/07/2016 Put 2.600 0.000 0.000 0.000   0 0.000
WORJX7 28/07/2016 Call 2.700 4.485 4.485 0.000   0 4.485
WORJY7 28/07/2016 Put 2.700 0.000 0.000 0.000   0 0.000
WORJ97 28/07/2016 Call 2.800 4.385 4.385 0.000   0 4.385
WORJA7 28/07/2016 Put 2.800 0.000 0.000 0.000   0 0.000
WORK27 28/07/2016 Call 2.900 4.285 4.285 0.000   0 4.285
WORK37 28/07/2016 Put 2.900 0.000 0.000 0.000   0 0.000
WORJF7 28/07/2016 Call 3.000 4.185 4.185 0.000   0 4.185
WORJG7 28/07/2016 Put 3.000 0.000 0.000 0.000   0 0.000
WORJV7 28/07/2016 Call 3.100 4.085 4.085 0.000   0 4.085
WORJW7 28/07/2016 Put 3.100 0.000 0.000 0.000   0 0.000
WORJD7 28/07/2016 Call 3.200 3.985 3.985 0.000   0 3.985
WORJE7 28/07/2016 Put 3.200 0.000 0.000 0.000   0 0.000
WORK47 28/07/2016 Call 3.300 3.890 3.890 0.000   0 3.890
WORK57 28/07/2016 Put 3.300 0.000 0.000 0.000   0 0.000
WORJH7 28/07/2016 Call 3.400 3.790 3.790 0.000   0 3.790
WORJI7 28/07/2016 Put 3.400 0.000 0.000 0.000   0 0.000
WORJT7 28/07/2016 Call 3.500 3.690 3.690 0.000   0 3.690
WORJU7 28/07/2016 Put 3.500 0.000 0.000 0.000   0 0.000
WORJJ7 28/07/2016 Call 3.600 3.590 3.590 0.000   0 3.590
WORJK7 28/07/2016 Put 3.600 0.000 0.000 0.000   0 0.000
WORJR7 28/07/2016 Call 3.700 3.490 3.490 0.000   0 3.490
WORJS7 28/07/2016 Put 3.700 0.000 0.000 0.000   0 0.000
WORJL7 28/07/2016 Call 3.800 3.395 3.395 0.000   0 3.395
WORJM7 28/07/2016 Put 3.800 0.000 0.000 0.000   0 0.000
WORJP7 28/07/2016 Call 3.900 3.295 3.295 0.000   0 3.295
WORJQ7 28/07/2016 Put 3.900 0.000 0.000 0.000   0 0.000
WORJN7 28/07/2016 Call 4.000 3.195 3.195 0.000   0 3.195
WORJO7 28/07/2016 Put 4.000 0.000 0.000 0.000   221 0.000
WORVN7 28/07/2016 Call 4.010 3.185 3.185 0.000   0 3.185
WORVO7 28/07/2016 Put 4.010 0.000 0.000 0.000   0 0.000
WORKB7 28/07/2016 Call 4.100 3.095 3.095 0.000   0 3.095
WORKC7 28/07/2016 Put 4.100 0.001 0.001 0.000   0 0.001
WORVQ7 28/07/2016 Call 4.110 3.085 3.085 0.000   0 3.085
WORVP7 28/07/2016 Put 4.110 0.001 0.001 0.000   0 0.001
WORKD7 28/07/2016 Call 4.200 3.000 3.000 0.000   0 3.000
WORKE7 28/07/2016 Put 4.200 0.001 0.001 0.000   0 0.001
WORKF7 28/07/2016 Call 4.300 2.900 2.900 0.000   0 2.900
WORKG7 28/07/2016 Put 4.300 0.001 0.001 0.000   0 0.001
WORLO7 28/07/2016 Call 4.400 2.800 2.800 0.000   0 2.800
WORLP7 28/07/2016 Put 4.400 0.002 0.002 0.000   35 0.002
WORZS7 28/07/2016 Call 4.410 2.790 2.790 0.000   20 2.790
WORZT7 28/07/2016 Put 4.410 0.002 0.002 0.000   0 0.002
WORLS7 28/07/2016 Call 4.500 2.705 2.705 0.000   0 2.705
WORLT7 28/07/2016 Put 4.500 0.003 0.003 0.000   0 0.003
WORYL7 28/07/2016 Call 4.510 2.695 2.695 0.000   0 2.695
WORYM7 28/07/2016 Put 4.510 0.003 0.003 0.000   0 0.003
WORLQ7 28/07/2016 Call 4.600 2.605 2.605 0.000   0 2.605
WORLR7 28/07/2016 Put 4.600 0.004 0.004 0.000   0 0.004
WORYO7 28/07/2016 Call 4.610 2.595 2.595 0.000   75 2.595
WORYN7 28/07/2016 Put 4.610 0.004 0.004 0.000   0 0.004
WORLU7 28/07/2016 Call 4.700 2.510 2.510 0.000   176 2.510
WORLW7 28/07/2016 Put 4.700 0.006 0.006 0.000   0 0.006
WORYP7 28/07/2016 Call 4.710 2.500 2.500 0.000   0 2.500
WORYQ7 28/07/2016 Put 4.710 0.006 0.006 0.000   0 0.006
WORMC7 28/07/2016 Call 4.800 2.415 2.415 0.000   95 2.415
WORMD7 28/07/2016 Put 4.800 0.008 0.008 0.000   0 0.008
WORYS7 28/07/2016 Call 4.810 2.405 2.405 0.000   0 2.405
WORYR7 28/07/2016 Put 4.810 0.008 0.008 0.000   0 0.008
WORMA7 28/07/2016 Call 4.900 2.315 2.315 0.000   315 2.315
WORMB7 28/07/2016 Put 4.900 0.010 0.010 0.000   0 0.010
WORP37 28/07/2016 Call 5.000 2.220 2.220 0.000   26 2.220
WORP47 28/07/2016 Put 5.000 0.015 0.015 0.000   30 0.015
WORQ47 28/07/2016 Call 5.250 1.985 1.985 0.000   0 1.985
WORQ57 28/07/2016 Put 5.250 0.025 0.025 0.000   10 0.025
WORQ67 28/07/2016 Call 5.500 1.755 1.755 0.000   0 1.755
WORQ77 28/07/2016 Put 5.500 0.040 0.040 0.000   0 0.040
WORQA7 28/07/2016 Call 5.750 1.530 1.530 0.000   0 1.530
WORQB7 28/07/2016 Put 5.750 0.070 0.070 0.000   114 0.070
WORQC7 28/07/2016 Call 6.000 1.315 1.315 0.000   40 1.315
WORQD7 28/07/2016 Put 6.000 0.110 0.110 0.000   111 0.110
WORZV7 28/07/2016 Call 6.010 1.305 1.305 0.000   0 1.305
WORZU7 28/07/2016 Put 6.010 0.110 0.110 0.000   0 0.110
WORQ27 28/07/2016 Call 6.250 1.110 1.110 0.000   100 1.110
WORQ37 28/07/2016 Put 6.250 0.160 0.160 0.000   399 0.160
WORZW7 28/07/2016 Call 6.260 1.100 1.100 0.000   0 1.100
WORZX7 28/07/2016 Put 6.260 0.160 0.160 0.000   0 0.160
WORQ87 28/07/2016 Call 6.500 0.920 0.920 0.000   47 0.920
WORQ97 28/07/2016 Put 6.500 0.225 0.225 0.000   233 0.225
WORB18 28/07/2016 Call 6.510 0.910 0.910 0.000   0 0.910
WORZY7 28/07/2016 Put 6.510 0.225 0.225 0.000   0 0.225
WORQE7 28/07/2016 Call 6.750 0.745 0.745 0.000   181 0.745
WORQF7 28/07/2016 Put 6.750 0.305 0.305 0.330 200 243 0.305
WORB58 28/07/2016 Call 6.760 0.735 0.735 0.000   0 0.735
WORB48 28/07/2016 Put 6.760 0.310 0.310 0.000   78 0.310
WORQU7 28/07/2016 Call 7.000 0.590 0.590 0.000   313 0.590
WORQV7 28/07/2016 Put 7.000 0.405 0.405 0.360 100 575 0.405
WORB68 28/07/2016 Call 7.010 0.585 0.585 0.000   300 0.585
WORB78 28/07/2016 Put 7.010 0.410 0.410 0.000   20 0.410
WORRU7 28/07/2016 Call 7.250 0.460 0.460 0.650 85 168 0.460
WORRV7 28/07/2016 Put 7.250 0.525 0.525 0.000   33 0.525
WORB98 28/07/2016 Call 7.260 0.455 0.455 0.000   30 0.455
WORB88 28/07/2016 Put 7.260 0.525 0.525 0.000   69 0.525
WORRS7 28/07/2016 Call 7.500 0.350 0.350 0.330 29 470 0.350
WORRT7 28/07/2016 Put 7.500 0.660 0.660 0.000   46 0.660
WORBF8 28/07/2016 Call 7.510 0.345 0.345 0.000   50 0.345
WORBG8 28/07/2016 Put 7.510 0.665 0.665 0.000   0 0.665
WORRW7 28/07/2016 Call 7.750 0.260 0.260 0.000   222 0.260
WORRX7 28/07/2016 Put 7.750 0.820 0.820 0.000   45 0.820
WORSH7 28/07/2016 Call 8.000 0.190 0.190 0.310 30 696 0.190
WORSI7 28/07/2016 Put 8.000 0.995 0.995 0.000   20 0.995
WORBI8 28/07/2016 Call 8.010 0.185 0.185 0.000   0 0.185
WORBH8 28/07/2016 Put 8.010 1.000 1.000 0.000   930 1.000
WORSF7 28/07/2016 Call 8.250 0.135 0.135 0.135 30 175 0.135
WORSG7 28/07/2016 Put 8.250 1.190 1.190 0.000   0 1.190
WORWO7 28/07/2016 Call 8.500 0.095 0.095 0.000   30 0.095
WORWP7 28/07/2016 Put 8.500 1.400 1.400 0.000   0 1.400
WORWQ7 28/07/2016 Call 8.750 0.065 0.065 0.140 153 218 0.065
WORWR7 28/07/2016 Put 8.750 1.625 1.625 0.000   0 1.625
WORBL8 28/07/2016 Call 9.000 0.045 0.045 0.000   0 0.045
WORBM8 28/07/2016 Put 9.000 1.855 1.855 0.000   0 1.855
WORBU8 28/07/2016 Call 9.250 0.030 0.030 0.000   72 0.030
WORBV8 28/07/2016 Put 9.250 2.095 2.095 0.000   0 2.095
WORD58 28/07/2016 Call 9.500 0.025 0.025 0.000   0 0.025
WORD68 28/07/2016 Put 9.500 2.335 2.335 0.000   0 2.335
WORDR8 28/07/2016 Call 9.750 0.015 0.015 0.000   0 0.015
WORDS8 28/07/2016 Put 9.750 2.580 2.580 0.000   0 2.580
WORZP7 25/08/2016 Call 0.010 7.195 7.195 0.000   0 7.195
WORNO7 25/08/2016 Call 3.200 4.000 4.000 0.000   0 4.000
WORNP7 25/08/2016 Put 3.200 0.001 0.001 0.000   0 0.001
WORMI7 25/08/2016 Call 3.300 3.900 3.900 0.000   0 3.900
WORMJ7 25/08/2016 Put 3.300 0.002 0.002 0.000   0 0.002
WORN37 25/08/2016 Call 3.400 3.800 3.800 0.000   0 3.800
WORN47 25/08/2016 Put 3.400 0.002 0.002 0.000   0 0.002
WORMO7 25/08/2016 Call 3.500 3.700 3.700 0.000   0 3.700
WORMP7 25/08/2016 Put 3.500 0.003 0.003 0.000   0 0.003
WORMW7 25/08/2016 Call 3.600 3.605 3.605 0.000   0 3.605
WORMX7 25/08/2016 Put 3.600 0.004 0.004 0.000   0 0.004
WORMS7 25/08/2016 Call 3.700 3.505 3.505 0.000   0 3.505
WORMT7 25/08/2016 Put 3.700 0.005 0.005 0.000   0 0.005
WORMU7 25/08/2016 Call 3.800 3.410 3.410 0.000   0 3.410
WORMV7 25/08/2016 Put 3.800 0.006 0.006 0.000   0 0.006
WORMM7 25/08/2016 Call 3.900 3.310 3.310 0.000   0 3.310
WORMN7 25/08/2016 Put 3.900 0.009 0.009 0.000   0 0.009
WORN57 25/08/2016 Call 4.000 3.215 3.215 0.000   0 3.215
WORN67 25/08/2016 Put 4.000 0.010 0.010 0.000   0 0.010
WORSU7 25/08/2016 Call 4.010 3.205 3.205 0.000   0 3.205
WORST7 25/08/2016 Put 4.010 0.010 0.010 0.000   1,247 0.010
WORMK7 25/08/2016 Call 4.100 3.120 3.120 0.000   0 3.120
WORML7 25/08/2016 Put 4.100 0.015 0.015 0.000   0 0.015
WORNL7 25/08/2016 Call 4.200 3.025 3.025 0.000   0 3.025
WORNM7 25/08/2016 Put 4.200 0.015 0.015 0.000   0 0.015
WORSV7 25/08/2016 Call 4.210 3.015 3.015 0.000   0 3.015
WORSW7 25/08/2016 Put 4.210 0.015 0.015 0.000   15 0.015
WORMG7 25/08/2016 Call 4.300 2.930 2.930 0.000   0 2.930
WORMH7 25/08/2016 Put 4.300 0.020 0.020 0.000   0 0.020
WORSY7 25/08/2016 Call 4.310 2.920 2.920 0.000   0 2.920
WORSX7 25/08/2016 Put 4.310 0.020 0.020 0.000   0 0.020
WORN77 25/08/2016 Call 4.400 2.835 2.835 0.000   0 2.835
WORN87 25/08/2016 Put 4.400 0.025 0.025 0.000   0 0.025
WORSZ7 25/08/2016 Call 4.410 2.830 2.830 0.000   0 2.830
WORT17 25/08/2016 Put 4.410 0.025 0.025 0.000   0 0.025
WORME7 25/08/2016 Call 4.500 2.745 2.745 0.000   0 2.745
WORMF7 25/08/2016 Put 4.500 0.030 0.030 0.000   0 0.030
WORT37 25/08/2016 Call 4.510 2.735 2.735 0.000   0 2.735
WORT27 25/08/2016 Put 4.510 0.030 0.030 0.000   0 0.030
WORN97 25/08/2016 Call 4.600 2.650 2.650 0.000   0 2.650
WORNK7 25/08/2016 Put 4.600 0.035 0.035 0.000   0 0.035
WORMQ7 25/08/2016 Call 4.700 2.555 2.555 0.000   20 2.555
WORMR7 25/08/2016 Put 4.700 0.045 0.045 0.000   0 0.045
WORNS7 25/08/2016 Call 4.800 2.465 2.465 0.000   0 2.465
WORNT7 25/08/2016 Put 4.800 0.050 0.050 0.000   0 0.050
WORNQ7 25/08/2016 Call 4.900 2.375 2.375 0.000   0 2.375
WORNR7 25/08/2016 Put 4.900 0.060 0.060 0.000   0 0.060
WORP57 25/08/2016 Call 5.000 2.285 2.285 0.000   0 2.285
WORP67 25/08/2016 Put 5.000 0.070 0.070 0.000   0 0.070
WORQQ7 25/08/2016 Call 5.250 2.060 2.060 0.000   100 2.060
WORQR7 25/08/2016 Put 5.250 0.100 0.100 0.000   0 0.100
WORQO7 25/08/2016 Call 5.500 1.845 1.845 0.000   100 1.845
WORQP7 25/08/2016 Put 5.500 0.135 0.135 0.000   40 0.135
WORQK7 25/08/2016 Call 5.750 1.640 1.640 0.000   0 1.640
WORQL7 25/08/2016 Put 5.750 0.180 0.180 0.000   0 0.180
WORQG7 25/08/2016 Call 6.000 1.440 1.440 0.000   215 1.440
WORQH7 25/08/2016 Put 6.000 0.235 0.235 0.000   0 0.235
WORQS7 25/08/2016 Call 6.250 1.255 1.255 0.000   0 1.255
WORQT7 25/08/2016 Put 6.250 0.300 0.300 0.000   0 0.300
WORQM7 25/08/2016 Call 6.500 1.080 1.080 0.000   10 1.080
WORQN7 25/08/2016 Put 6.500 0.375 0.375 0.000   0 0.375
WORQI7 25/08/2016 Call 6.750 0.920 0.920 0.000   0 0.920
WORQJ7 25/08/2016 Put 6.750 0.470 0.470 0.000   0 0.470
WORQW7 25/08/2016 Call 7.000 0.780 0.780 0.000   110 0.780
WORQX7 25/08/2016 Put 7.000 0.580 0.580 0.000   30 0.580
WORS37 25/08/2016 Call 7.250 0.650 0.650 0.000   180 0.650
WORS47 25/08/2016 Put 7.250 0.695 0.695 0.000   0 0.695
WORS17 25/08/2016 Call 7.500 0.535 0.535 0.000   1,781 0.535
WORS27 25/08/2016 Put 7.500 0.830 0.830 0.000   0 0.830
WORRY7 25/08/2016 Call 7.750 0.445 0.445 0.000   3,600 0.445
WORRZ7 25/08/2016 Put 7.750 0.985 0.985 0.000   240 0.985
WORSJ7 25/08/2016 Call 8.000 0.360 0.360 0.000   66 0.360
WORSK7 25/08/2016 Put 8.000 1.150 1.150 0.000   0 1.150
WORSL7 25/08/2016 Call 8.250 0.290 0.290 0.000   60 0.290
WORSM7 25/08/2016 Put 8.250 1.325 1.325 0.000   0 1.325
WORWU7 25/08/2016 Call 8.500 0.230 0.230 0.000   8 0.230
WORWV7 25/08/2016 Put 8.500 1.515 1.515 0.000   0 1.515
WORWS7 25/08/2016 Call 8.750 0.185 0.185 0.000   30 0.185
WORWT7 25/08/2016 Put 8.750 1.720 1.720 0.000   150 1.720
WORBO8 25/08/2016 Call 9.000 0.145 0.145 0.000   0 0.145
WORBP8 25/08/2016 Put 9.000 1.935 1.935 0.000   0 1.935
WORBW8 25/08/2016 Call 9.250 0.120 0.120 0.000   0 0.120
WORBX8 25/08/2016 Put 9.250 2.160 2.160 0.000   0 2.160
WORD78 25/08/2016 Call 9.500 0.100 0.100 0.000   400 0.100
WORD88 25/08/2016 Put 9.500 2.395 2.395 0.000   0 2.395
WORDT8 25/08/2016 Call 9.750 0.095 0.095 0.000   0 0.095
WORDU8 25/08/2016 Put 9.750 2.630 2.630 0.000   0 2.630
WORKJ9 29/09/2016 Call 0.010 7.210 7.210 0.000   0 7.210
WORLK7 29/09/2016 Call 2.400 4.800 4.800 0.000   0 4.800
WORLL7 29/09/2016 Put 2.400 0.000 0.000 0.000   0 0.000
WORKT7 29/09/2016 Call 2.500 4.700 4.700 0.000   0 4.700
WORKU7 29/09/2016 Put 2.500 0.001 0.001 0.000   0 0.001
WORK67 29/09/2016 Call 2.600 4.600 4.600 0.000   0 4.600
WORK77 29/09/2016 Put 2.600 0.001 0.001 0.000   0 0.001
WORIM7 29/09/2016 Call 2.700 4.500 4.500 0.000   0 4.500
WORIN7 29/09/2016 Put 2.700 0.002 0.002 0.000   0 0.002
WORIO7 29/09/2016 Call 2.800 4.400 4.400 0.000   0 4.400
WORIP7 29/09/2016 Put 2.800 0.002 0.002 0.000   0 0.002
WORGQ7 29/09/2016 Call 2.900 4.300 4.300 0.000   0 4.300
WORGR7 29/09/2016 Put 2.900 0.003 0.003 0.000   0 0.003
WORFJ7 29/09/2016 Call 3.000 4.205 4.205 0.000   0 4.205
WORFK7 29/09/2016 Put 3.000 0.004 0.004 0.000   0 0.004
WORFH7 29/09/2016 Call 3.100 4.105 4.105 0.000   0 4.105
WORFI7 29/09/2016 Put 3.100 0.005 0.005 0.000   0 0.005
WORFL7 29/09/2016 Call 3.200 4.010 4.010 0.000   0 4.010
WORFM7 29/09/2016 Put 3.200 0.007 0.007 0.000   0 0.007
WORD37 29/09/2016 Call 3.300 3.910 3.910 0.000   0 3.910
WORD47 29/09/2016 Put 3.300 0.009 0.009 0.000   0 0.009
WORYX9 29/09/2016 Call 3.400 3.815 3.815 0.000   0 3.815
WORYZ9 29/09/2016 Put 3.400 0.010 0.010 0.000   0 0.010
WORYV9 29/09/2016 Call 3.500 3.715 3.715 0.000   0 3.715
WORYW9 29/09/2016 Put 3.500 0.015 0.015 0.000   0 0.015
WORXC9 29/09/2016 Call 3.600 3.620 3.620 0.000   0 3.620
WORXD9 29/09/2016 Put 3.600 0.015 0.015 0.000   0 0.015
WORXH9 29/09/2016 Call 3.700 3.525 3.525 0.000   0 3.525
WORXI9 29/09/2016 Put 3.700 0.020 0.020 0.000   0 0.020
WORXF9 29/09/2016 Call 3.800 3.430 3.430 0.000   0 3.430
WORXG9 29/09/2016 Put 3.800 0.025 0.025 0.000   0 0.025
WORVW9 29/09/2016 Call 3.900 3.335 3.335 0.000   0 3.335
WORVX9 29/09/2016 Put 3.900 0.030 0.030 0.000   0 0.030
WORUR9 29/09/2016 Call 4.000 3.240 3.240 0.000   0 3.240
WORUS9 29/09/2016 Put 4.000 0.035 0.035 0.000   0 0.035
WORUV9 29/09/2016 Call 4.100 3.145 3.145 0.000   0 3.145
WORUW9 29/09/2016 Put 4.100 0.040 0.040 0.000   0 0.040
WORUT9 29/09/2016 Call 4.200 3.055 3.055 0.000   0 3.055
WORUU9 29/09/2016 Put 4.200 0.050 0.050 0.000   0 0.050
WORSX9 29/09/2016 Call 4.300 2.960 2.960 0.000   0 2.960
WORSY9 29/09/2016 Put 4.300 0.060 0.060 0.000   0 0.060
WORSD9 29/09/2016 Call 4.400 2.870 2.870 0.000   50 2.870
WORSE9 29/09/2016 Put 4.400 0.065 0.065 0.000   0 0.065
WORPK9 29/09/2016 Call 4.500 2.780 2.780 0.000   0 2.780
WORPL9 29/09/2016 Put 4.500 0.075 0.075 0.000   0 0.075
WORJI9 29/09/2016 Call 4.600 2.690 2.690 0.000   0 2.690
WORJJ9 29/09/2016 Put 4.600 0.085 0.085 0.000   0 0.085
WORLD9 29/09/2016 Call 4.700 2.600 2.600 0.000   33 2.600
WORLE9 29/09/2016 Put 4.700 0.095 0.095 0.000   0 0.095
WORG39 29/09/2016 Call 4.800 2.510 2.510 0.000   200 2.510
WORG49 29/09/2016 Put 4.800 0.105 0.105 0.000   0 0.105
WORJS9 29/09/2016 Call 4.900 2.420 2.420 0.000   100 2.420
WORJT9 29/09/2016 Put 4.900 0.120 0.120 0.000   0 0.120
WORD79 29/09/2016 Call 5.000 2.335 2.335 0.000   161 2.335
WORD89 29/09/2016 Put 5.000 0.130 0.130 0.000   0 0.130
WORJQ9 29/09/2016 Call 5.250 2.120 2.120 0.000   270 2.120
WORJR9 29/09/2016 Put 5.250 0.165 0.165 0.000   0 0.165
WORCK9 29/09/2016 Call 5.500 1.920 1.920 0.000   0 1.920
WORCL9 29/09/2016 Put 5.500 0.210 0.210 0.000   0 0.210
WORJU9 29/09/2016 Call 5.750 1.725 1.725 0.000   537 1.725
WORJV9 29/09/2016 Put 5.750 0.265 0.265 0.000   0 0.265
WORZM8 29/09/2016 Call 6.000 1.535 1.535 0.000   60 1.535
WORZN8 29/09/2016 Put 6.000 0.330 0.330 0.000   40 0.330
WORJM9 29/09/2016 Call 6.250 1.360 1.360 0.000   45 1.360
WORJN9 29/09/2016 Put 6.250 0.405 0.405 0.000   0 0.405
WORXW8 29/09/2016 Call 6.500 1.195 1.195 0.000   0 1.195
WORY18 29/09/2016 Put 6.500 0.495 0.495 0.000   185 0.495
WORJW9 29/09/2016 Call 6.750 1.045 1.045 0.000   0 1.045
WORJX9 29/09/2016 Put 6.750 0.590 0.590 0.000   50 0.590
WORBH7 29/09/2016 Call 6.760 1.040 1.040 0.000   30 1.040
WORBI7 29/09/2016 Put 6.760 0.595 0.595 0.000   25 0.595
WORVY8 29/09/2016 Call 7.000 0.905 0.905 0.000   75 0.905
WORVZ8 29/09/2016 Put 7.000 0.705 0.705 0.000   10 0.705
WORJO9 29/09/2016 Call 7.250 0.780 0.780 0.000   75 0.780
WORJP9 29/09/2016 Put 7.250 0.830 0.830 0.775 4 9 0.830
WORM48 29/09/2016 Call 7.500 0.670 0.670 0.000   223 0.670
WORM58 29/09/2016 Put 7.500 0.965 0.965 0.000   150 0.965
WORJY9 29/09/2016 Call 7.750 0.575 0.575 0.000 85 200 0.575
WORJZ9 29/09/2016 Put 7.750 1.115 1.115 0.000   0 1.115
WORLL8 29/09/2016 Call 8.000 0.485 0.485 0.000   60 0.485
WORLM8 29/09/2016 Put 8.000 1.270 1.270 0.000   0 1.270
WORLF9 29/09/2016 Call 8.250 0.415 0.415 0.000   20 0.415
WORLG9 29/09/2016 Put 8.250 1.445 1.445 0.000   193 1.445
WORLW8 29/09/2016 Call 8.500 0.345 0.345 0.000   169 0.345
WORLX8 29/09/2016 Put 8.500 1.620 1.620 0.000   0 1.620
WORLN9 29/09/2016 Call 8.750 0.290 0.290 0.000   0 0.290
WORLO9 29/09/2016 Put 8.750 1.815 1.815 0.000   0 1.815
WORLN8 29/09/2016 Call 9.000 0.245 0.245 0.000   20 0.245
WORLO8 29/09/2016 Put 9.000 2.015 2.015 0.000   0 2.015
WORLR9 29/09/2016 Call 9.250 0.205 0.205 0.000   0 0.205
WORLS9 29/09/2016 Put 9.250 2.225 2.225 0.000   0 2.225
WORLT8 29/09/2016 Call 9.500 0.170 0.170 0.000   0 0.170
WORLU8 29/09/2016 Put 9.500 2.440 2.440 0.000   0 2.440
WORDV8 29/09/2016 Call 9.750 0.145 0.145 0.000   0 0.145
WORDW8 29/09/2016 Put 9.750 2.665 2.665 0.000   0 2.665
WORLJ8 29/09/2016 Call 10.000 0.120 0.120 0.000   0 0.120
WORLK8 29/09/2016 Put 10.000 2.890 2.890 0.000   100 2.890
WORLR8 29/09/2016 Call 10.500 0.085 0.085 0.000   0 0.085
WORLS8 29/09/2016 Put 10.500 3.360 3.360 0.000   0 3.360
WORLH8 29/09/2016 Call 11.000 0.065 0.065 0.000   0 0.065
WORLI8 29/09/2016 Put 11.000 3.840 3.840 0.000   0 3.840
WORLP8 29/09/2016 Call 11.500 0.050 0.050 0.000   0 0.050
WORLQ8 29/09/2016 Put 11.500 4.330 4.330 0.000   0 4.330
WORRK7 29/09/2016 Call 11.510 0.050 0.050 0.000   0 0.050
WORRL7 29/09/2016 Put 11.510 4.305 4.305 0.000   8 4.305
WORLF8 29/09/2016 Call 12.000 0.040 0.040 0.000   0 0.040
WORLG8 29/09/2016 Put 12.000 4.825 4.825 0.000   0 4.825
WORRN7 29/09/2016 Call 12.010 0.040 0.040 0.000   0 0.040
WORRM7 29/09/2016 Put 12.010 4.795 4.795 0.000   265 4.795
WORN98 29/09/2016 Call 12.500 0.030 0.030 0.000   0 0.030
WORNK8 29/09/2016 Put 12.500 5.325 5.325 0.000   0 5.325
WORN78 29/09/2016 Call 13.000 0.025 0.025 0.000   0 0.025
WORN88 29/09/2016 Put 13.000 5.820 5.820 0.000   0 5.820
WORRO7 29/09/2016 Call 13.010 0.025 0.025 0.000   0 0.025
WORRP7 29/09/2016 Put 13.010 5.785 5.785 0.000   100 5.785
WORPZ8 29/09/2016 Call 13.500 0.020 0.020 0.000   0 0.020
WORQ18 29/09/2016 Put 13.500 6.320 6.320 0.000   0 6.320
WORQA8 29/09/2016 Call 14.000 0.015 0.015 0.000   0 0.015
WORQB8 29/09/2016 Put 14.000 6.820 6.820 0.000   0 6.820
WORRR7 29/09/2016 Call 14.010 0.015 0.015 0.000   0 0.015
WORRQ7 29/09/2016 Put 14.010 6.770 6.770 0.000   27 6.770
WORYH7 27/10/2016 Call 4.500 2.800 2.800 0.000   0 2.800
WORYI7 27/10/2016 Put 4.500 0.100 0.100 0.000   0 0.100
WORY97 27/10/2016 Call 4.600 2.710 2.710 0.000   0 2.710
WORYA7 27/10/2016 Put 4.600 0.110 0.110 0.000   0 0.110
WORYB7 27/10/2016 Call 4.700 2.625 2.625 0.000   0 2.625
WORYC7 27/10/2016 Put 4.700 0.125 0.125 0.000   0 0.125
WORYD7 27/10/2016 Call 4.800 2.545 2.545 0.000   0 2.545
WORYE7 27/10/2016 Put 4.800 0.140 0.140 0.000   0 0.140
WORYF7 27/10/2016 Call 4.900 2.460 2.460 0.000   0 2.460
WORYG7 27/10/2016 Put 4.900 0.150 0.150 0.000   0 0.150
WORY77 27/10/2016 Call 5.000 2.380 2.380 0.000   0 2.380
WORY87 27/10/2016 Put 5.000 0.165 0.165 0.000   0 0.165
WORXO7 27/10/2016 Call 5.250 2.175 2.175 0.000   0 2.175
WORXP7 27/10/2016 Put 5.250 0.210 0.210 0.000   0 0.210
WORXB7 27/10/2016 Call 5.500 1.980 1.980 0.000   0 1.980
WORXC7 27/10/2016 Put 5.500 0.255 0.255 0.000   0 0.255
WORXK7 27/10/2016 Call 5.750 1.790 1.790 0.000   0 1.790
WORXL7 27/10/2016 Put 5.750 0.315 0.315 0.000   15 0.315
WORXS7 27/10/2016 Call 6.000 1.605 1.605 0.000   15 1.605
WORXT7 27/10/2016 Put 6.000 0.385 0.385 0.000   10 0.385
WORXZ7 27/10/2016 Call 6.250 1.430 1.430 0.000   0 1.430
WORY17 27/10/2016 Put 6.250 0.465 0.465 0.000   100 0.465
WORX97 27/10/2016 Call 6.500 1.270 1.270 0.000   0 1.270
WORXA7 27/10/2016 Put 6.500 0.560 0.560 0.000   0 0.560
WORXI7 27/10/2016 Call 6.750 1.120 1.120 0.000   0 1.120
WORXJ7 27/10/2016 Put 6.750 0.660 0.660 0.000   0 0.660
WORXQ7 27/10/2016 Call 7.000 0.990 0.990 0.000   0 0.990
WORXR7 27/10/2016 Put 7.000 0.785 0.785 0.000   0 0.785
WORXW7 27/10/2016 Call 7.250 0.865 0.865 0.000   0 0.865
WORXY7 27/10/2016 Put 7.250 0.915 0.915 0.000   0 0.915
WORX77 27/10/2016 Call 7.500 0.760 0.760 0.000   0 0.760
WORX87 27/10/2016 Put 7.500 1.060 1.060 0.000   0 1.060
WORXD7 27/10/2016 Call 7.750 0.665 0.665 0.000   4 0.665
WORXF7 27/10/2016 Put 7.750 1.210 1.210 0.000   0 1.210
WORXM7 27/10/2016 Call 8.000 0.580 0.580 0.000   0 0.580
WORXN7 27/10/2016 Put 8.000 1.370 1.370 0.000   0 1.370
WORXU7 27/10/2016 Call 8.250 0.500 0.500 0.000   0 0.500
WORXV7 27/10/2016 Put 8.250 1.535 1.535 0.000   0 1.535
WORX57 27/10/2016 Call 8.500 0.430 0.430 0.000   0 0.430
WORX67 27/10/2016 Put 8.500 1.705 1.705 0.000   0 1.705
WORXG7 27/10/2016 Call 8.750 0.365 0.365 0.000   0 0.365
WORXH7 27/10/2016 Put 8.750 1.890 1.890 0.000   0 1.890
WORBQ8 27/10/2016 Call 9.000 0.310 0.310 0.000   0 0.310
WORBR8 27/10/2016 Put 9.000 2.080 2.080 0.000   0 2.080
WORBY8 27/10/2016 Call 9.250 0.270 0.270 0.000   0 0.270
WORBZ8 27/10/2016 Put 9.250 2.285 2.285 0.000   0 2.285
WORD98 27/10/2016 Call 9.500 0.230 0.230 0.000   0 0.230
WORDK8 27/10/2016 Put 9.500 2.495 2.495 0.000   0 2.495
WORDX8 27/10/2016 Call 9.750 0.200 0.200 0.275 41 41 0.200
WORDY8 27/10/2016 Put 9.750 2.710 2.710 0.000   0 2.710
WORE78 27/10/2016 Call 12.000 0.050 0.050 0.000   0 0.050
WORE68 27/10/2016 Put 12.000 4.830 4.830 0.000   0 4.830
WORE88 27/10/2016 Call 12.010 0.050 0.050 0.000   0 0.050
WORE98 27/10/2016 Put 12.010 4.790 4.790 0.000   0 4.790
WORZ97 24/11/2016 Call 4.800 2.590 2.590 0.000   0 2.590
WORZA7 24/11/2016 Put 4.800 0.165 0.165 0.000   0 0.165
WORZ57 24/11/2016 Call 4.900 2.505 2.505 0.000   0 2.505
WORZ67 24/11/2016 Put 4.900 0.180 0.180 0.000   0 0.180
WORZD7 24/11/2016 Call 5.000 2.425 2.425 0.000   0 2.425
WORZE7 24/11/2016 Put 5.000 0.200 0.200 0.000   0 0.200
WORZJ7 24/11/2016 Call 5.250 2.230 2.230 0.000   0 2.230
WORZK7 24/11/2016 Put 5.250 0.250 0.250 0.000   0 0.250
WORZ77 24/11/2016 Call 5.500 2.035 2.035 0.000   0 2.035
WORZ87 24/11/2016 Put 5.500 0.305 0.305 0.000   0 0.305
WORYV7 24/11/2016 Call 5.750 1.850 1.850 0.000   0 1.850
WORYW7 24/11/2016 Put 5.750 0.365 0.365 0.000   0 0.365
WORZB7 24/11/2016 Call 6.000 1.675 1.675 0.000   0 1.675
WORZC7 24/11/2016 Put 6.000 0.440 0.440 0.000   0 0.440
WORZL7 24/11/2016 Call 6.250 1.505 1.505 0.000   0 1.505
WORZM7 24/11/2016 Put 6.250 0.520 0.520 0.000   0 0.520
WORZ37 24/11/2016 Call 6.500 1.350 1.350 0.000   0 1.350
WORZ47 24/11/2016 Put 6.500 0.620 0.620 0.000   0 0.620
WORYT7 24/11/2016 Call 6.750 1.200 1.200 0.000   0 1.200
WORYU7 24/11/2016 Put 6.750 0.720 0.720 0.000   0 0.720
WORZF7 24/11/2016 Call 7.000 1.070 1.070 0.000   0 1.070
WORZG7 24/11/2016 Put 7.000 0.835 0.835 0.000   100 0.835
WORZN7 24/11/2016 Call 7.250 0.940 0.940 0.000   0 0.940
WORZO7 24/11/2016 Put 7.250 0.960 0.960 0.000   150 0.960
WORZ17 24/11/2016 Call 7.500 0.830 0.830 0.000   0 0.830
WORZ27 24/11/2016 Put 7.500 1.095 1.095 0.000   0 1.095
WORYX7 24/11/2016 Call 7.750 0.730 0.730 0.000   0 0.730
WORYZ7 24/11/2016 Put 7.750 1.240 1.240 0.000   0 1.240
WORZH7 24/11/2016 Call 8.000 0.645 0.645 0.000   0 0.645
WORZI7 24/11/2016 Put 8.000 1.400 1.400 0.000   0 1.400
WORZQ7 24/11/2016 Call 8.250 0.565 0.565 0.000   0 0.565
WORZR7 24/11/2016 Put 8.250 1.570 1.570 0.000   0 1.570
WORB28 24/11/2016 Call 8.500 0.495 0.495 0.000   0 0.495
WORB38 24/11/2016 Put 8.500 1.755 1.755 0.000   0 1.755
WORBJ8 24/11/2016 Call 8.750 0.425 0.425 0.000   0 0.425
WORBK8 24/11/2016 Put 8.750 1.945 1.945 0.000   0 1.945
WORBS8 24/11/2016 Call 9.000 0.375 0.375 0.000   0 0.375
WORBT8 24/11/2016 Put 9.000 2.150 2.150 0.000   0 2.150
WORC18 24/11/2016 Call 9.250 0.325 0.325 0.000   0 0.325
WORCP8 24/11/2016 Put 9.250 2.360 2.360 0.000   0 2.360
WORDL8 24/11/2016 Call 9.500 0.300 0.300 0.000   0 0.300
WORDM8 24/11/2016 Put 9.500 2.580 2.580 0.000   0 2.580
WORDZ8 24/11/2016 Call 9.750 0.290 0.290 0.000   0 0.290
WORE18 24/11/2016 Put 9.750 2.805 2.805 0.000   0 2.805
WORB37 22/12/2016 Call 0.010 7.245 7.245 0.000   0 7.245
WORLM7 22/12/2016 Call 2.400 4.820 4.820 0.000   0 4.820
WORLN7 22/12/2016 Put 2.400 0.006 0.006 0.000   0 0.006
WORKV7 22/12/2016 Call 2.500 4.725 4.725 0.000   0 4.725
WORKW7 22/12/2016 Put 2.500 0.008 0.008 0.000   50 0.008
WORL57 22/12/2016 Call 2.510 4.715 4.715 0.000   0 4.715
WORL47 22/12/2016 Put 2.510 0.008 0.008 0.000   0 0.008
WORK87 22/12/2016 Call 2.600 4.625 4.625 0.000   0 4.625
WORK97 22/12/2016 Put 2.600 0.010 0.010 0.000   0 0.010
WORIQ7 22/12/2016 Call 2.700 4.525 4.525 0.000   0 4.525
WORIR7 22/12/2016 Put 2.700 0.015 0.015 0.000   0 0.015
WORIS7 22/12/2016 Call 2.800 4.425 4.425 0.000   0 4.425
WORIT7 22/12/2016 Put 2.800 0.015 0.015 0.000   0 0.015
WORGS7 22/12/2016 Call 2.900 4.330 4.330 0.000   0 4.330
WORGT7 22/12/2016 Put 2.900 0.020 0.020 0.000   0 0.020
WORFP7 22/12/2016 Call 3.000 4.235 4.235 0.000   0 4.235
WORFQ7 22/12/2016 Put 3.000 0.025 0.025 0.000   0 0.025
WORFN7 22/12/2016 Call 3.100 4.140 4.140 0.000   0 4.140
WORFO7 22/12/2016 Put 3.100 0.030 0.030 0.000   0 0.030
WORFR7 22/12/2016 Call 3.200 4.045 4.045 0.000   0 4.045
WORFS7 22/12/2016 Put 3.200 0.035 0.035 0.000   0 0.035
WORD57 22/12/2016 Call 3.300 3.955 3.955 0.000   0 3.955
WORD67 22/12/2016 Put 3.300 0.040 0.040 0.000   0 0.040
WORXJ9 22/12/2016 Call 3.400 3.860 3.860 0.000   0 3.860
WORXK9 22/12/2016 Put 3.400 0.045 0.045 0.000   40 0.045
WORCM7 22/12/2016 Call 3.500 3.770 3.770 0.000   0 3.770
WORCN7 22/12/2016 Put 3.500 0.055 0.055 0.000   0 0.055
WORXL9 22/12/2016 Call 3.600 3.680 3.680 0.000   0 3.680
WORXM9 22/12/2016 Put 3.600 0.065 0.065 0.000   0 0.065
WORZF9 22/12/2016 Call 3.700 3.585 3.585 0.000   0 3.585
WORZG9 22/12/2016 Put 3.700 0.070 0.070 0.000   0 0.070
WORUZ9 22/12/2016 Call 3.800 3.495 3.495 0.000   0 3.495
WORV19 22/12/2016 Put 3.800 0.080 0.080 0.000   0 0.080
WORZD9 22/12/2016 Call 3.900 3.405 3.405 0.000   0 3.405
WORZE9 22/12/2016 Put 3.900 0.090 0.090 0.000   0 0.090
WORUX9 22/12/2016 Call 4.000 3.320 3.320 0.000   0 3.320
WORUY9 22/12/2016 Put 4.000 0.100 0.100 0.000   0 0.100
WORZ39 22/12/2016 Call 4.100 3.230 3.230 0.000   0 3.230
WORZ49 22/12/2016 Put 4.100 0.110 0.110 0.000   0 0.110
WORSZ9 22/12/2016 Call 4.200 3.140 3.140 0.000   0 3.140
WORT19 22/12/2016 Put 4.200 0.120 0.120 0.000   0 0.120
WORZH9 22/12/2016 Call 4.300 3.055 3.055 0.000   0 3.055
WORZI9 22/12/2016 Put 4.300 0.130 0.130 0.000   0 0.130
WORNR9 22/12/2016 Call 4.400 2.970 2.970 0.000   200 2.970
WORNS9 22/12/2016 Put 4.400 0.145 0.145 0.000   50 0.145
WORZB9 22/12/2016 Call 4.500 2.885 2.885 0.000   0 2.885
WORZC9 22/12/2016 Put 4.500 0.160 0.160 0.000   15 0.160
WORJK9 22/12/2016 Call 4.600 2.800 2.800 0.000   0 2.800
WORJL9 22/12/2016 Put 4.600 0.175 0.175 0.000   0 0.175
WORZ59 22/12/2016 Call 4.700 2.715 2.715 0.000   0 2.715
WORZ69 22/12/2016 Put 4.700 0.190 0.190 0.000   0 0.190
WORG59 22/12/2016 Call 4.800 2.635 2.635 0.000   8 2.635
WORG69 22/12/2016 Put 4.800 0.205 0.205 0.000   0 0.205
WORZ79 22/12/2016 Call 4.900 2.555 2.555 0.000   0 2.555
WORZ89 22/12/2016 Put 4.900 0.225 0.225 0.000   0 0.225
WORBS7 22/12/2016 Call 4.910 2.545 2.545 0.000   0 2.545
WORBT7 22/12/2016 Put 4.910 0.225 0.225 0.000   0 0.225
WORD99 22/12/2016 Call 5.000 2.475 2.475 0.000   0 2.475
WORDK9 22/12/2016 Put 5.000 0.245 0.245 0.000   50 0.245
WORZ19 22/12/2016 Call 5.250 2.280 2.280 0.000   0 2.280
WORZ29 22/12/2016 Put 5.250 0.295 0.295 0.000   0 0.295
WORBV7 22/12/2016 Call 5.260 2.270 2.270 0.000   0 2.270
WORBU7 22/12/2016 Put 5.260 0.295 0.295 0.000   0 0.295
WORCM9 22/12/2016 Call 5.500 2.095 2.095 0.000   0 2.095
WORCN9 22/12/2016 Put 5.500 0.355 0.355 0.000   22 0.355
WORL67 22/12/2016 Call 5.510 2.085 2.085 0.000   0 2.085
WORL77 22/12/2016 Put 5.510 0.355 0.355 0.000   30 0.355
WORB67 22/12/2016 Call 5.750 1.915 1.915 0.000   0 1.915
WORB77 22/12/2016 Put 5.750 0.425 0.425 0.000   0 0.425
WORBW7 22/12/2016 Call 5.760 1.905 1.905 0.000   0 1.905
WORBX7 22/12/2016 Put 5.760 0.425 0.425 0.000   10 0.425
WORZO8 22/12/2016 Call 6.000 1.745 1.745 0.000   0 1.745
WORZP8 22/12/2016 Put 6.000 0.505 0.505 0.000   0 0.505
WORBL7 22/12/2016 Call 6.250 1.580 1.580 0.000   2 1.580
WORBM7 22/12/2016 Put 6.250 0.590 0.590 0.000   0 0.590
WORBZ7 22/12/2016 Call 6.260 1.575 1.575 0.000   0 1.575
WORBY7 22/12/2016 Put 6.260 0.590 0.590 0.000   0 0.590
WORY28 22/12/2016 Call 6.500 1.430 1.430 0.000   0 1.430
WORY38 22/12/2016 Put 6.500 0.685 0.685 0.000   30 0.685
WORBO7 22/12/2016 Call 6.750 1.285 1.285 0.000   0 1.285
WORBP7 22/12/2016 Put 6.750 0.790 0.790 0.000   0 0.790
WORW18 22/12/2016 Call 7.000 1.155 1.155 0.000   60 1.155
WORW28 22/12/2016 Put 7.000 0.910 0.910 0.000   0 0.910
WORC17 22/12/2016 Call 7.010 1.150 1.150 0.000   0 1.150
WORC27 22/12/2016 Put 7.010 0.905 0.905 0.000   70 0.905
WORS77 22/12/2016 Call 7.250 1.030 1.030 0.000   0 1.030
WORS87 22/12/2016 Put 7.250 1.035 1.035 0.000   0 1.035
WORVS8 22/12/2016 Call 7.500 0.920 0.920 0.000   159 0.920
WORVT8 22/12/2016 Put 7.500 1.175 1.175 0.000   50 1.175
WORS57 22/12/2016 Call 7.750 0.815 0.815 0.000   0 0.815
WORS67 22/12/2016 Put 7.750 1.320 1.320 0.000   0 1.320
WORVA8 22/12/2016 Call 8.000 0.725 0.725 0.000   0 0.725
WORVB8 22/12/2016 Put 8.000 1.480 1.480 0.000   0 1.480
WORSN7 22/12/2016 Call 8.250 0.635 0.635 0.000   0 0.635
WORSO7 22/12/2016 Put 8.250 1.645 1.645 0.000   0 1.645
WORVC8 22/12/2016 Call 8.500 0.565 0.565 0.000   0 0.565
WORVD8 22/12/2016 Put 8.500 1.825 1.825 0.000   20 1.825
WORWW7 22/12/2016 Call 8.750 0.500 0.500 0.000   0 0.500
WORWX7 22/12/2016 Put 8.750 2.010 2.010 0.000   0 2.010
WORUU8 22/12/2016 Call 9.000 0.440 0.440 0.000   0 0.440
WORUV8 22/12/2016 Put 9.000 2.200 2.200 0.000   75 2.200
WORCQ8 22/12/2016 Call 9.250 0.390 0.390 0.000   0 0.390
WORCR8 22/12/2016 Put 9.250 2.400 2.400 0.000   0 2.400
WORV38 22/12/2016 Call 9.500 0.345 0.345 0.000   140 0.345
WORV48 22/12/2016 Put 9.500 2.600 2.600 0.000   0 2.600
WORE28 22/12/2016 Call 9.750 0.305 0.305 0.000   0 0.305
WORE38 22/12/2016 Put 9.750 2.810 2.810 0.000   0 2.810
WORUS8 22/12/2016 Call 10.000 0.270 0.270 0.000   0 0.270
WORUT8 22/12/2016 Put 10.000 3.025 3.025 0.000   0 3.025
WORV18 22/12/2016 Call 10.500 0.215 0.215 0.000   54 0.215
WORV28 22/12/2016 Put 10.500 3.465 3.465 0.000   0 3.465
WORUQ8 22/12/2016 Call 11.000 0.170 0.170 0.000   80 0.170
WORUR8 22/12/2016 Put 11.000 3.915 3.915 0.000   0 3.915
WORRG7 22/12/2016 Call 11.010 0.170 0.170 0.000   100 0.170
WORRH7 22/12/2016 Put 11.010 3.880 3.880 0.000   40 3.880
WORUY8 22/12/2016 Call 11.500 0.135 0.135 0.160 200 301 0.135
WORUZ8 22/12/2016 Put 11.500 4.385 4.385 0.000   0 4.385
WORUO8 22/12/2016 Call 12.000 0.110 0.110 0.000   80 0.110
WORUP8 22/12/2016 Put 12.000 4.860 4.860 0.000   0 4.860
WORRJ7 22/12/2016 Call 12.010 0.110 0.110 0.000   0 0.110
WORRI7 22/12/2016 Put 12.010 4.810 4.810 0.000   119 4.810
WORUW8 22/12/2016 Call 12.500 0.090 0.090 0.000   0 0.090
WORUX8 22/12/2016 Put 12.500 5.345 5.345 0.000   0 5.345
WORCT9 22/12/2016 Call 13.000 0.075 0.075 0.000   55 0.075
WORCU9 22/12/2016 Put 13.000 5.835 5.835 0.000   12 5.835
WORZD8 22/12/2016 Call 15.000 0.040 0.040 0.000   35 0.040
WORZE8 22/12/2016 Put 15.000 7.820 7.820 0.000   0 7.820
WORZ38 22/12/2016 Call 16.000 0.030 0.030 0.000   20 0.030
WORZ48 22/12/2016 Put 16.000 8.820 8.820 0.000   0 8.820
WORBF7 22/12/2016 Call 16.010 0.030 0.030 0.000   0 0.030
WORBG7 22/12/2016 Put 16.010 8.710 8.710 0.000   246 8.710
WORV87 30/03/2017 Call 0.010 7.130 7.130 0.000   0 7.130
WORKX7 30/03/2017 Call 2.400 4.845 4.845 0.000   0 4.845
WORKY7 30/03/2017 Put 2.400 0.020 0.020 0.000   30 0.020
WORIU7 30/03/2017 Call 2.600 4.655 4.655 0.000   0 4.655
WORIV7 30/03/2017 Put 2.600 0.030 0.030 0.000   0 0.030
WORFT7 30/03/2017 Call 2.800 4.465 4.465 0.000   0 4.465
WORFU7 30/03/2017 Put 2.800 0.045 0.045 0.000   0 0.045
WORFX7 30/03/2017 Call 3.000 4.280 4.280 0.000   0 4.280
WORFY7 30/03/2017 Put 3.000 0.060 0.060 0.000   0 0.060
WORD77 30/03/2017 Call 3.200 4.095 4.095 0.000   0 4.095
WORD87 30/03/2017 Put 3.200 0.075 0.075 0.000   0 0.075
WORXP9 30/03/2017 Call 3.400 3.920 3.920 0.000   0 3.920
WORXQ9 30/03/2017 Put 3.400 0.095 0.095 0.000   0 0.095
WORXN9 30/03/2017 Call 3.600 3.740 3.740 0.000   0 3.740
WORXO9 30/03/2017 Put 3.600 0.115 0.115 0.000   0 0.115
WORV49 30/03/2017 Call 3.800 3.570 3.570 0.000   0 3.570
WORV59 30/03/2017 Put 3.800 0.140 0.140 0.000   0 0.140
WORV29 30/03/2017 Call 4.000 3.400 3.400 0.000   0 3.400
WORV39 30/03/2017 Put 4.000 0.170 0.170 0.000   0 0.170
WORT29 30/03/2017 Call 4.200 3.230 3.230 0.000   0 3.230
WORT39 30/03/2017 Put 4.200 0.195 0.195 0.000   0 0.195
WORVR7 30/03/2017 Call 4.300 3.150 3.150 0.000   0 3.150
WORVS7 30/03/2017 Put 4.300 0.210 0.210 0.000   0 0.210
WORNT9 30/03/2017 Call 4.400 3.070 3.070 0.000   0 3.070
WORNU9 30/03/2017 Put 4.400 0.230 0.230 0.000   0 0.230
WORUJ7 30/03/2017 Call 4.500 2.990 2.990 0.000   0 2.990
WORUK7 30/03/2017 Put 4.500 0.250 0.250 0.000   0 0.250
WORK79 30/03/2017 Call 4.600 2.910 2.910 0.000   0 2.910
WORK89 30/03/2017 Put 4.600 0.270 0.270 0.000   0 0.270
WORUL7 30/03/2017 Call 4.700 2.830 2.830 0.000   0 2.830
WORUM7 30/03/2017 Put 4.700 0.290 0.290 0.000   0 0.290
WORK99 30/03/2017 Call 4.800 2.755 2.755 0.000   0 2.755
WORKA9 30/03/2017 Put 4.800 0.305 0.305 0.000   0 0.305
WORUN7 30/03/2017 Call 4.900 2.680 2.680 0.000   0 2.680
WORUO7 30/03/2017 Put 4.900 0.330 0.330 0.000   0 0.330
WORKB9 30/03/2017 Call 5.000 2.605 2.605 0.000   0 2.605
WORKC9 30/03/2017 Put 5.000 0.355 0.355 0.000   0 0.355
WORU97 30/03/2017 Call 5.250 2.420 2.420 0.000   0 2.420
WORUA7 30/03/2017 Put 5.250 0.420 0.420 0.000   0 0.420
WORKH9 30/03/2017 Call 5.500 2.250 2.250 0.000   0 2.250
WORKI9 30/03/2017 Put 5.500 0.495 0.495 0.000   0 0.495
WORUH7 30/03/2017 Call 5.750 2.075 2.075 0.000   0 2.075
WORUI7 30/03/2017 Put 5.750 0.570 0.570 0.000   0 0.570
WORKF9 30/03/2017 Call 6.000 1.920 1.920 0.000   0 1.920
WORKG9 30/03/2017 Put 6.000 0.660 0.660 0.000   15 0.660
WORUB7 30/03/2017 Call 6.250 1.765 1.765 0.000   0 1.765
WORUC7 30/03/2017 Put 6.250 0.755 0.755 0.000   0 0.755
WORK19 30/03/2017 Call 6.500 1.615 1.615 0.000   0 1.615
WORK29 30/03/2017 Put 6.500 0.855 0.855 0.000   0 0.855
WORUF7 30/03/2017 Call 6.750 1.480 1.480 0.000   0 1.480
WORUG7 30/03/2017 Put 6.750 0.970 0.970 0.000   0 0.970
WORKD9 30/03/2017 Call 7.000 1.350 1.350 0.000   0 1.350
WORKE9 30/03/2017 Put 7.000 1.085 1.085 0.000   0 1.085
WORUD7 30/03/2017 Call 7.250 1.235 1.235 0.000   50 1.235
WORUE7 30/03/2017 Put 7.250 1.220 1.220 0.000   0 1.220
WORK39 30/03/2017 Call 7.500 1.120 1.120 0.000   40 1.120
WORK49 30/03/2017 Put 7.500 1.355 1.355 0.000   0 1.355
WORVV7 30/03/2017 Call 7.750 1.020 1.020 0.000   0 1.020
WORVW7 30/03/2017 Put 7.750 1.505 1.505 0.000   100 1.505
WORK59 30/03/2017 Call 8.000 0.930 0.930 0.000   0 0.930
WORK69 30/03/2017 Put 8.000 1.660 1.660 0.000   50 1.660
WORVZ7 30/03/2017 Call 8.250 0.840 0.840 0.000   0 0.840
WORW17 30/03/2017 Put 8.250 1.820 1.820 0.000   50 1.820
WORLH9 30/03/2017 Call 8.500 0.765 0.765 0.000   0 0.765
WORLI9 30/03/2017 Put 8.500 1.995 1.995 0.000   0 1.995
WORWY7 30/03/2017 Call 8.750 0.695 0.695 0.000   0 0.695
WORWZ7 30/03/2017 Put 8.750 2.170 2.170 0.000   0 2.170
WORLL9 30/03/2017 Call 9.000 0.630 0.630 0.000   0 0.630
WORLM9 30/03/2017 Put 9.000 2.355 2.355 0.000   0 2.355
WORCS8 30/03/2017 Call 9.250 0.575 0.575 0.000   0 0.575
WORCT8 30/03/2017 Put 9.250 2.550 2.550 0.000   0 2.550
WORLP9 30/03/2017 Call 9.500 0.525 0.525 0.000   0 0.525
WORLQ9 30/03/2017 Put 9.500 2.745 2.745 0.000   0 2.745
WORE48 30/03/2017 Call 9.750 0.475 0.475 0.000   0 0.475
WORE58 30/03/2017 Put 9.750 2.945 2.945 0.000   17 2.945
WORWI7 30/03/2017 Call 14.000 0.100 0.100 0.000   0 0.100
WORWJ7 30/03/2017 Put 14.000 6.825 6.825 0.000   0 6.825
WORWH7 30/03/2017 Call 14.010 0.100 0.100 0.000   0 0.100
WORWG7 30/03/2017 Put 14.010 6.805 6.805 0.000   17 6.805
WORFH8 29/06/2017 Call 0.010 7.155 7.155 0.000   0 7.155
WORKZ7 29/06/2017 Call 2.400 4.855 4.855 0.000   0 4.855
WORL17 29/06/2017 Put 2.400 0.045 0.045 0.000   0 0.045
WORIW7 29/06/2017 Call 2.600 4.675 4.675 0.000   0 4.675
WORIX7 29/06/2017 Put 2.600 0.060 0.060 0.000   0 0.060
WORG27 29/06/2017 Call 2.800 4.495 4.495 0.000   0 4.495
WORG37 29/06/2017 Put 2.800 0.080 0.080 0.000   0 0.080
WORFZ7 29/06/2017 Call 3.000 4.315 4.315 0.000   0 4.315
WORG17 29/06/2017 Put 3.000 0.095 0.095 0.000   0 0.095
WORD97 29/06/2017 Call 3.200 4.140 4.140 0.000   0 4.140
WORDK7 29/06/2017 Put 3.200 0.120 0.120 0.000   0 0.120
WORCO7 29/06/2017 Call 3.400 3.970 3.970 0.000   0 3.970
WORCP7 29/06/2017 Put 3.400 0.140 0.140 0.000   0 0.140
WORZP9 29/06/2017 Call 3.600 3.800 3.800 0.000   0 3.800
WORZQ9 29/06/2017 Put 3.600 0.165 0.165 0.000   0 0.165
WORZJ9 29/06/2017 Call 3.800 3.635 3.635 0.000   0 3.635
WORZK9 29/06/2017 Put 3.800 0.195 0.195 0.000   0 0.195
WORZR9 29/06/2017 Call 4.000 3.475 3.475 0.000   0 3.475
WORZS9 29/06/2017 Put 4.000 0.225 0.225 0.000   0 0.225
WORZN9 29/06/2017 Call 4.200 3.315 3.315 0.000   0 3.315
WORZO9 29/06/2017 Put 4.200 0.265 0.265 0.000   0 0.265
WORZT9 29/06/2017 Call 4.400 3.160 3.160 0.000   0 3.160
WORZU9 29/06/2017 Put 4.400 0.305 0.305 0.000   0 0.305
WORZV9 29/06/2017 Call 4.600 3.015 3.015 0.000   0 3.015
WORZW9 29/06/2017 Put 4.600 0.350 0.350 0.000   60 0.350
WORZL9 29/06/2017 Call 4.800 2.865 2.865 0.000   10 2.865
WORZM9 29/06/2017 Put 4.800 0.400 0.400 0.000   0 0.400
WORZX9 29/06/2017 Call 5.000 2.725 2.725 0.000   23 2.725
WORZY9 29/06/2017 Put 5.000 0.455 0.455 0.000   0 0.455
WORB17 29/06/2017 Call 5.500 2.385 2.385 0.000   8 2.385
WORB27 29/06/2017 Put 5.500 0.610 0.610 0.000   0 0.610
WORFI8 29/06/2017 Call 5.750            
WORFJ8 29/06/2017 Put 5.750            
WORB87 29/06/2017 Call 6.000 2.075 2.075 0.000   7 2.075
WORB97 29/06/2017 Put 6.000 0.790 0.790 0.000   0 0.790
WOREJ8 29/06/2017 Call 6.250 1.925 1.925 0.000   0 1.925
WOREK8 29/06/2017 Put 6.250 0.890 0.890 0.000   0 0.890
WORBJ7 29/06/2017 Call 6.500 1.790 1.790 0.000   6 1.790
WORBK7 29/06/2017 Put 6.500 0.995 0.995 0.000   0 0.995
WOREF8 29/06/2017 Call 6.750 1.655 1.655 0.000   0 1.655
WOREG8 29/06/2017 Put 6.750 1.115 1.115 0.000   0 1.115
WORBQ7 29/06/2017 Call 7.000 1.530 1.530 0.000   0 1.530
WORBR7 29/06/2017 Put 7.000 1.235 1.235 0.000   0 1.235
WOREH8 29/06/2017 Call 7.250 1.415 1.415 0.000   0 1.415
WOREI8 29/06/2017 Put 7.250 1.370 1.370 0.000   0 1.370
WORQY7 29/06/2017 Call 7.500 1.310 1.310 0.000   3 1.310
WORQZ7 29/06/2017 Put 7.500 1.510 1.510 0.000   0 1.510
WORER8 29/06/2017 Call 7.750 1.200 1.200 0.000   0 1.200
WORES8 29/06/2017 Put 7.750 1.650 1.650 0.000   0 1.650
WORS97 29/06/2017 Call 8.000 1.110 1.110 0.000   0 1.110
WORSA7 29/06/2017 Put 8.000 1.810 1.810 0.000   0 1.810
WOREN8 29/06/2017 Call 8.250 1.025 1.025 0.000   0 1.025
WOREO8 29/06/2017 Put 8.250 1.970 1.970 0.000   0 1.970
WORSP7 29/06/2017 Call 8.500 0.945 0.945 0.000   0 0.945
WORSQ7 29/06/2017 Put 8.500 2.135 2.135 0.000   0 2.135
WOREP8 29/06/2017 Call 8.750 0.870 0.870 0.000   0 0.870
WOREQ8 29/06/2017 Put 8.750 2.315 2.315 0.000   0 2.315
WORX17 29/06/2017 Call 9.000 0.805 0.805 0.000   0 0.805
WORX27 29/06/2017 Put 9.000 2.495 2.495 0.000   0 2.495
WOREL8 29/06/2017 Call 9.250 0.745 0.745 0.000   0 0.745
WOREM8 29/06/2017 Put 9.250 2.690 2.690 0.000   0 2.690
WORCU8 29/06/2017 Call 9.500 0.685 0.685 0.000   0 0.685
WORCV8 29/06/2017 Put 9.500 2.915 2.915 0.000   0 2.915
WORDN8 29/06/2017 Call 10.000 0.590 0.590 0.000   0 0.590
WORDO8 29/06/2017 Put 10.000 3.340 3.340 0.000   0 3.340
WORVL7 28/09/2017 Call 4.200 3.375 3.375 0.000   0 3.375
WORVM7 28/09/2017 Put 4.200 0.330 0.330 0.000   0 0.330
WORUP7 28/09/2017 Call 4.400 3.230 3.230 0.000   0 3.230
WORUQ7 28/09/2017 Put 4.400 0.380 0.380 0.000   0 0.380
WORUR7 28/09/2017 Call 4.600 3.090 3.090 0.000   0 3.090
WORUS7 28/09/2017 Put 4.600 0.435 0.435 0.000   0 0.435
WORUT7 28/09/2017 Call 4.800 2.955 2.955 0.000   0 2.955
WORUU7 28/09/2017 Put 4.800 0.485 0.485 0.000   0 0.485
WORUX7 28/09/2017 Call 5.000 2.820 2.820 0.000   22 2.820
WORUY7 28/09/2017 Put 5.000 0.550 0.550 0.000   0 0.550
WORV67 28/09/2017 Call 5.500 2.500 2.500 0.000   14 2.500
WORV77 28/09/2017 Put 5.500 0.710 0.710 0.000   0 0.710
WORUV7 28/09/2017 Call 6.000 2.195 2.195 0.000   19 2.195
WORUW7 28/09/2017 Put 6.000 0.905 0.905 0.000   0 0.905
WORV47 28/09/2017 Call 6.500 1.925 1.925 0.000   0 1.925
WORV57 28/09/2017 Put 6.500 1.130 1.130 0.000   0 1.130
WORUZ7 28/09/2017 Call 7.000 1.680 1.680 0.000   13 1.680
WORV17 28/09/2017 Put 7.000 1.375 1.375 0.000   0 1.375
WORV27 28/09/2017 Call 7.500 1.455 1.455 0.000   6 1.455
WORV37 28/09/2017 Put 7.500 1.650 1.650 0.000   0 1.650
WORVX7 28/09/2017 Call 8.000 1.265 1.265 0.000   0 1.265
WORVY7 28/09/2017 Put 8.000 1.955 1.955 0.000   0 1.955
WORW27 28/09/2017 Call 8.500 1.090 1.090 0.000   0 1.090
WORW37 28/09/2017 Put 8.500 2.280 2.280 0.000   0 2.280
WORX37 28/09/2017 Call 9.000 0.950 0.950 0.000   0 0.950
WORX47 28/09/2017 Put 9.000 2.625 2.625 0.000   0 2.625
WORD18 28/09/2017 Call 9.500 0.820 0.820 0.000   0 0.820
WORD28 28/09/2017 Put 9.500 3.000 3.000 0.000   0 3.000
WORDP8 28/09/2017 Call 10.000 0.725 0.725 0.000   0 0.725
WORDQ8 28/09/2017 Put 10.000 3.400 3.400 0.000   0 3.400
WORFK8 21/12/2017 Call 5.000            
WORFL8 21/12/2017 Put 5.000            
WORF28 21/12/2017 Call 5.500 2.580 2.580 0.000   0 2.580
WORF38 21/12/2017 Put 5.500 0.790 0.790 0.000   0 0.790
WOREZ8 21/12/2017 Call 6.000 2.285 2.285 0.000   0 2.285
WORF18 21/12/2017 Put 6.000 0.985 0.985 0.000   0 0.985
WORF48 21/12/2017 Call 6.500 2.025 2.025 0.000   0 2.025
WORF58 21/12/2017 Put 6.500 1.215 1.215 0.000   0 1.215
WOREV8 21/12/2017 Call 7.000 1.785 1.785 0.000   0 1.785
WOREW8 21/12/2017 Put 7.000 1.470 1.470 0.000   0 1.470
WORFF8 21/12/2017 Call 7.500 1.575 1.575 0.000   0 1.575
WORFG8 21/12/2017 Put 7.500 1.745 1.745 0.000   0 1.745
WOREX8 21/12/2017 Call 8.000 1.380 1.380 0.000   0 1.380
WOREY8 21/12/2017 Put 8.000 2.055 2.055 0.000   0 2.055
WORET8 21/12/2017 Call 8.500 1.215 1.215 0.000   0 1.215
WOREU8 21/12/2017 Put 8.500 2.375 2.375 0.000   0 2.375
WORF68 21/12/2017 Call 9.000 1.070 1.070 0.000   0 1.070
WORF78 21/12/2017 Put 9.000 2.725 2.725 0.000   0 2.725
WORF88 21/12/2017 Call 9.500 0.950 0.950 0.000   0 0.950
WORF98 21/12/2017 Put 9.500 3.105 3.105 0.000   0 3.105

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.