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 * 6.370 Up 0.280 6.360 6.380 6.360 6.660 6.360 3,401,331 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 6.485 6.485 0.000   0 6.080
WORLE7 26/05/2016 Call 2.400 4.095 4.095 0.000   0 3.690
WORLF7 26/05/2016 Put 2.400 0.000 0.000 0.000   0 0.000
WORKN7 26/05/2016 Call 2.500 3.995 3.995 0.000   0 3.590
WORKO7 26/05/2016 Put 2.500 0.000 0.000 0.000   0 0.000
WORJ57 26/05/2016 Call 2.600 3.895 3.895 0.000   0 3.490
WORJ67 26/05/2016 Put 2.600 0.000 0.000 0.000   0 0.000
WORI97 26/05/2016 Call 2.700 3.795 3.795 0.000   0 3.390
WORIF7 26/05/2016 Put 2.700 0.000 0.000 0.000   0 0.000
WORIG7 26/05/2016 Call 2.800 3.695 3.695 0.000   0 3.290
WORIH7 26/05/2016 Put 2.800 0.000 0.000 0.000   0 0.000
WORGM7 26/05/2016 Call 2.900 3.595 3.595 0.000   0 3.190
WORGN7 26/05/2016 Put 2.900 0.000 0.000 0.000   0 0.000
WORET7 26/05/2016 Call 3.000 3.495 3.495 0.000   0 3.090
WORF17 26/05/2016 Put 3.000 0.000 0.000 0.000   0 0.000
WOREL7 26/05/2016 Call 3.100 3.395 3.395 0.000   0 2.990
WORES7 26/05/2016 Put 3.100 0.000 0.000 0.000   0 0.000
WORF27 26/05/2016 Call 3.200 3.295 3.295 0.000   0 2.890
WORF37 26/05/2016 Put 3.200 0.000 0.000 0.000   0 0.000
WORCY7 26/05/2016 Call 3.300 3.195 3.195 0.000   0 2.790
WORCZ7 26/05/2016 Put 3.300 0.000 0.000 0.000   0 0.000
WORYP9 26/05/2016 Call 3.400 3.095 3.095 0.000   0 2.690
WORYQ9 26/05/2016 Put 3.400 0.000 0.000 0.000   0 0.000
WORYN9 26/05/2016 Call 3.500 2.995 2.995 0.000   50 2.590
WORYO9 26/05/2016 Put 3.500 0.000 0.000 0.000   0 0.000
WORX29 26/05/2016 Call 3.600 2.895 2.895 0.000   0 2.490
WORX39 26/05/2016 Put 3.600 0.000 0.000 0.000   0 0.000
WORX49 26/05/2016 Call 3.700 2.795 2.795 0.000   0 2.390
WORX59 26/05/2016 Put 3.700 0.000 0.000 0.000   0 0.000
WORWZ9 26/05/2016 Call 3.800 2.695 2.695 0.000   0 2.290
WORX19 26/05/2016 Put 3.800 0.000 0.000 0.000   48 0.000
WORVS9 26/05/2016 Call 3.900 2.595 2.595 0.000   0 2.190
WORVT9 26/05/2016 Put 3.900 0.000 0.000 0.000   50 0.000
WORUF9 26/05/2016 Call 4.000 2.495 2.495 0.000   0 2.090
WORUG9 26/05/2016 Put 4.000 0.000 0.000 0.000   0 0.000
WORUJ9 26/05/2016 Call 4.100 2.395 2.395 0.000   0 1.990
WORUK9 26/05/2016 Put 4.100 0.000 0.000 0.000   0 0.000
WORVA7 26/05/2016 Call 4.110 2.385 2.385 0.000   0 1.980
WORV97 26/05/2016 Put 4.110 0.000 0.000 0.000   0 0.000
WORUH9 26/05/2016 Call 4.200 2.295 2.295 0.000   0 1.890
WORUI9 26/05/2016 Put 4.200 0.000 0.000 0.000   0 0.000
WORWE7 26/05/2016 Call 4.210 2.285 2.285 0.000   0 1.880
WORWF7 26/05/2016 Put 4.210 0.000 0.000 0.000   0 0.000
WORST9 26/05/2016 Call 4.300 2.195 2.195 0.000   48 1.790
WORSU9 26/05/2016 Put 4.300 0.000 0.000 0.000   48 0.000
WORS99 26/05/2016 Call 4.400 2.095 2.095 0.000   0 1.690
WORSA9 26/05/2016 Put 4.400 0.000 0.000 0.000   0 0.000
WORRW9 26/05/2016 Call 4.500 1.995 1.995 0.000   0 1.590
WORRX9 26/05/2016 Put 4.500 0.000 0.000 0.000   10 0.000
WORVT7 26/05/2016 Call 4.510 1.985 1.985 0.000   0 1.580
WORVU7 26/05/2016 Put 4.510 0.000 0.000 0.000   0 0.000
WORRQ9 26/05/2016 Call 4.600 1.895 1.895 0.000   270 1.490
WORRR9 26/05/2016 Put 4.600 0.000 0.000 0.000   20 0.000
WORU67 26/05/2016 Call 4.610 1.885 1.885 0.000   0 1.480
WORU57 26/05/2016 Put 4.610 0.000 0.000 0.000   0 0.000
WORQV9 26/05/2016 Call 4.700 1.795 1.795 0.000 20 20 1.390
WORQW9 26/05/2016 Put 4.700 0.000 0.000 0.000   0 0.000
WORU37 26/05/2016 Call 4.710 1.785 1.785 0.000   0 1.380
WORU47 26/05/2016 Put 4.710 0.000 0.000 0.000   0 0.000
WORQR9 26/05/2016 Call 4.800 1.695 1.695 0.000   0 1.290
WORQS9 26/05/2016 Put 4.800 0.000 0.000 0.000   0 0.000
WORU27 26/05/2016 Call 4.810 1.685 1.685 0.000   0 1.280
WORU17 26/05/2016 Put 4.810 0.000 0.000 0.000   0 0.000
WORQT9 26/05/2016 Call 4.900 0.000 0.000 0.210 80 130 1.190
WORQU9 26/05/2016 Put 4.900 0.000 0.000 0.000   0 0.000
WORTY7 26/05/2016 Call 4.910 1.585 1.585 0.000   0 1.180
WORTZ7 26/05/2016 Put 4.910 0.000 0.000 0.000   0 0.000
WORQN9 26/05/2016 Call 5.000 1.495 1.495 0.000   203 1.090
WORQO9 26/05/2016 Put 5.000 0.000 0.000 0.000   383 0.000
WORTX7 26/05/2016 Call 5.010 1.485 1.485 0.000   0 1.080
WORTW7 26/05/2016 Put 5.010 0.000 0.000 0.000   0 0.000
WORQH9 26/05/2016 Call 5.250 1.245 1.245 0.000   37 0.845
WORQI9 26/05/2016 Put 5.250 0.000 0.000 0.000   695 0.000
WORVJ7 26/05/2016 Call 5.260 1.235 1.235 0.000   0 0.835
WORVK7 26/05/2016 Put 5.260 0.000 0.000 0.000   0 0.000
WORQX9 26/05/2016 Call 5.500 0.000 0.000 0.000   28 0.600
WORQY9 26/05/2016 Put 5.500 0.000 0.000 0.000   620 0.002
WORVB7 26/05/2016 Call 5.510 0.985 0.985 0.000   0 0.590
WORVC7 26/05/2016 Put 5.510 0.000 0.000 0.000   0 0.002
WORR49 26/05/2016 Call 5.750 0.000 0.000 0.000   256 0.370
WORR59 26/05/2016 Put 5.750 0.000 0.000 0.000   809 0.015
WORVE7 26/05/2016 Call 5.760 0.735 0.735 0.000   0 0.360
WORVD7 26/05/2016 Put 5.760 0.000 0.000 0.000   0 0.015
WORQL9 26/05/2016 Call 6.000 0.000 0.000 0.550 170 270 0.175
WORQM9 26/05/2016 Put 6.000 0.000 0.000 0.000   1,501 0.065
WORVF7 26/05/2016 Call 6.010 0.000 0.000 0.430 350 350 0.165
WORVG7 26/05/2016 Put 6.010 0.000 0.000 0.000   0 0.070
WORQF9 26/05/2016 Call 6.250 0.000 0.000 0.115 700 700 0.050
WORQG9 26/05/2016 Put 6.250 0.000 0.000 0.000   753 0.200
WORR29 26/05/2016 Call 6.500 0.000 0.000 0.095 173 439 0.008
WORR39 26/05/2016 Put 6.500 0.000 0.000 0.125 135 407 0.415
WORT67 26/05/2016 Call 6.510 0.045 0.045 0.000   0 0.007
WORT77 26/05/2016 Put 6.510 0.055 0.055 0.000   0 0.425
WORR89 26/05/2016 Call 6.750 0.000 0.000 0.000   1,841 0.001
WORR99 26/05/2016 Put 6.750 0.255 0.255 0.000   0 0.660
WORTK7 26/05/2016 Call 6.760 0.001 0.001 0.000   0 0.001
WORTL7 26/05/2016 Put 6.760 0.000 0.000 0.000 300 300 0.670
WORQP9 26/05/2016 Call 7.000 0.000 0.000 0.000   1,389 0.000
WORQQ9 26/05/2016 Put 7.000 0.505 0.505 0.000   0 0.910
WORT57 26/05/2016 Call 7.010 0.000 0.000 0.000   0 0.000
WORT47 26/05/2016 Put 7.010 0.515 0.515 0.000   0 0.920
WORQJ9 26/05/2016 Call 7.250 0.000 0.000 0.000   164 0.000
WORQK9 26/05/2016 Put 7.250 0.755 0.755 0.000   0 1.160
WORQZ9 26/05/2016 Call 7.500 0.000 0.000 0.000   567 0.000
WORR19 26/05/2016 Put 7.500 1.005 1.005 0.000   0 1.410
WORWC7 26/05/2016 Call 7.510 0.000 0.000 0.000   0 0.000
WORWD7 26/05/2016 Put 7.510 1.015 1.015 0.000 600 600 1.420
WORR69 26/05/2016 Call 7.750 0.000 0.000 0.000   578 0.000
WORR79 26/05/2016 Put 7.750 1.255 1.255 0.000   0 1.660
WORSD7 26/05/2016 Call 8.000 0.000 0.000 0.000   409 0.000
WORSE7 26/05/2016 Put 8.000 1.505 1.505 0.000   0 1.910
WORSB7 26/05/2016 Call 8.250 0.000 0.000 0.000   57 0.000
WORSC7 26/05/2016 Put 8.250 1.755 1.755 0.000   0 2.160
WORTC7 26/05/2016 Call 8.260 0.000 0.000 0.000   0 0.000
WORTD7 26/05/2016 Put 8.260 0.000 0.000 0.000 200 200 2.170
WORTG7 26/05/2016 Call 8.500 0.000 0.000 0.000   0 0.000
WORTH7 26/05/2016 Put 8.500 2.005 2.005 0.000   0 2.410
WORTF7 26/05/2016 Call 8.510 0.000 0.000 0.000   0 0.000
WORTE7 26/05/2016 Put 8.510 2.015 2.015 0.000   0 2.420
WORWM7 26/05/2016 Call 8.750 0.000 0.000 0.000   0 0.000
WORWN7 26/05/2016 Put 8.750 2.255 2.255 0.000   0 2.660
WORV58 23/06/2016 Call 0.010 6.495 6.495 0.000   0 6.090
WORLG7 23/06/2016 Call 2.400 4.100 4.100 0.000   0 3.695
WORLH7 23/06/2016 Put 2.400 0.000 0.000 0.000   0 0.000
WORKP7 23/06/2016 Call 2.500 4.000 4.000 0.000   0 3.595
WORKQ7 23/06/2016 Put 2.500 0.000 0.000 0.000   0 0.000
WORJ77 23/06/2016 Call 2.600 3.900 3.900 0.000   0 3.495
WORJ87 23/06/2016 Put 2.600 0.000 0.000 0.000   0 0.000
WORII7 23/06/2016 Call 2.700 3.800 3.800 0.000   0 3.395
WORIJ7 23/06/2016 Put 2.700 0.000 0.000 0.000   0 0.000
WORIK7 23/06/2016 Call 2.800 3.700 3.700 0.000   0 3.295
WORIL7 23/06/2016 Put 2.800 0.000 0.000 0.000   30 0.000
WORGO7 23/06/2016 Call 2.900 3.600 3.600 0.000   0 3.195
WORGP7 23/06/2016 Put 2.900 0.000 0.000 0.000   0 0.000
WORF67 23/06/2016 Call 3.000 3.500 3.500 0.000   0 3.100
WORF77 23/06/2016 Put 3.000 0.000 0.000 0.000   0 0.000
WORFF7 23/06/2016 Call 3.100 3.400 3.400 0.000   0 2.995
WORFG7 23/06/2016 Put 3.100 0.000 0.000 0.000   0 0.000
WORF87 23/06/2016 Call 3.200 3.305 3.305 0.000   0 2.895
WORF97 23/06/2016 Put 3.200 0.000 0.000 0.000   0 0.000
WORD17 23/06/2016 Call 3.300 3.205 3.205 0.000   0 2.795
WORD27 23/06/2016 Put 3.300 0.000 0.000 0.000   0 0.000
WORYR9 23/06/2016 Call 3.400 3.105 3.105 0.000   0 2.700
WORYS9 23/06/2016 Put 3.400 0.000 0.000 0.000   0 0.000
WORYT9 23/06/2016 Call 3.500 3.005 3.005 0.000   0 2.600
WORYU9 23/06/2016 Put 3.500 0.000 0.000 0.000   0 0.000
WORX69 23/06/2016 Call 3.600 2.905 2.905 0.000   0 2.500
WORX79 23/06/2016 Put 3.600 0.000 0.000 0.000   0 0.001
WORXA9 23/06/2016 Call 3.700 2.805 2.805 0.000   0 2.400
WORXB9 23/06/2016 Put 3.700 0.000 0.000 0.000   0 0.001
WORX89 23/06/2016 Call 3.800 2.705 2.705 0.000   0 2.300
WORX99 23/06/2016 Put 3.800 0.001 0.001 0.000   0 0.002
WORVU9 23/06/2016 Call 3.900 2.605 2.605 0.000   0 2.205
WORVV9 23/06/2016 Put 3.900 0.001 0.001 0.000   0 0.003
WORUL9 23/06/2016 Call 4.000 2.510 2.510 0.000   0 2.105
WORUM9 23/06/2016 Put 4.000 0.001 0.001 0.000   0 0.004
WORUP9 23/06/2016 Call 4.100 2.410 2.410 0.000   0 2.010
WORUQ9 23/06/2016 Put 4.100 0.002 0.002 0.000   50 0.006
WORUN9 23/06/2016 Call 4.200 2.310 2.310 0.000   0 1.910
WORUO9 23/06/2016 Put 4.200 0.003 0.003 0.000   0 0.008
WORSV9 23/06/2016 Call 4.300 2.215 2.215 0.000   0 1.815
WORSW9 23/06/2016 Put 4.300 0.004 0.004 0.000   0 0.010
WORY37 23/06/2016 Call 4.310 2.205 2.205 0.000   20 1.805
WORY47 23/06/2016 Put 4.310 0.005 0.005 0.000   0 0.010
WORSB9 23/06/2016 Call 4.400 2.120 2.120 0.000   0 1.720
WORSC9 23/06/2016 Put 4.400 0.006 0.006 0.000   0 0.015
WORY67 23/06/2016 Call 4.410 2.110 2.110 0.000   0 1.710
WORY57 23/06/2016 Put 4.410 0.006 0.006 0.000   0 0.015
WORP89 23/06/2016 Call 4.500 2.025 2.025 0.000   26 1.625
WORP99 23/06/2016 Put 4.500 0.008 0.000 0.000   269 0.020
WORL99 23/06/2016 Call 4.600 1.925 1.925 0.000   200 1.530
WORLA9 23/06/2016 Put 4.600 0.010 0.000 0.000   784 0.025
WORLB9 23/06/2016 Call 4.700 1.835 1.835 0.000   334 1.440
WORLC9 23/06/2016 Put 4.700 0.000 0.000 0.000   0 0.035
WORIV9 23/06/2016 Call 4.800 1.740 1.740 0.000   200 1.350
WORIW9 23/06/2016 Put 4.800 0.000 0.000 0.000   516 0.045
WORI29 23/06/2016 Call 4.900 1.645 1.645 0.000   20 1.260
WORI39 23/06/2016 Put 4.900 0.000 0.000 0.000   152 0.055
WORG19 23/06/2016 Call 5.000 1.555 1.555 0.000   470 1.175
WORG29 23/06/2016 Put 5.000 0.000 0.000 0.000   0 0.070
WORFK9 23/06/2016 Call 5.250 0.000 0.000 0.000   136 0.965
WORFL9 23/06/2016 Put 5.250 0.000 0.000 0.000   200 0.115
WORD59 23/06/2016 Call 5.500 0.000 0.000 0.000   415 0.780
WORD69 23/06/2016 Put 5.500 0.000 0.000 0.000   762 0.175
WORCI9 23/06/2016 Call 5.750 0.000 0.000 0.950 5 329 0.615
WORCJ9 23/06/2016 Put 5.750 0.000 0.000 0.000   1,520 0.260
WORW57 23/06/2016 Call 5.760 0.910 0.910 0.000   0 0.605
WORW47 23/06/2016 Put 5.760 0.155 0.155 0.000   738 0.265
WORBO9 23/06/2016 Call 6.000 0.000 0.000 0.000   230 0.470
WORBP9 23/06/2016 Put 6.000 0.000 0.000 0.245 141 620 0.370
WORW67 23/06/2016 Call 6.010 0.730 0.730 0.000   0 0.465
WORW77 23/06/2016 Put 6.010 0.235 0.235 0.000   1,020 0.370
WORZK8 23/06/2016 Call 6.250 0.000 0.525 0.000   7,035 0.350
WORZL8 23/06/2016 Put 6.250 0.000 0.000 0.345 235 0 0.500
WORW97 23/06/2016 Call 6.260 0.570 0.570 0.000   0 0.345
WORW87 23/06/2016 Put 6.260 0.000 0.000 0.000   822 0.505
WORYZ8 23/06/2016 Call 6.500 0.000 0.000 0.450 80 2,150 0.250
WORZ18 23/06/2016 Put 6.500 0.440 0.525 0.510 300 23 0.655
WORWA7 23/06/2016 Call 6.510 0.440 0.440 0.000   300 0.250
WORWB7 23/06/2016 Put 6.510 0.450 0.450 0.000   331 0.660
WORYI8 23/06/2016 Call 6.750 0.000 0.000 0.395 53 68 0.175
WORYJ8 23/06/2016 Put 6.750 0.000 0.000 0.530 622 100 0.830
WORRT9 23/06/2016 Call 6.760 0.325 0.325 0.000 100 130 0.175
WORRS9 23/06/2016 Put 6.760 0.590 0.590 0.000   240 0.840
WORD38 23/06/2016 Call 7.000 0.000 0.000 0.275 100 40 0.120
WORD48 23/06/2016 Put 7.000 0.745 0.745 0.650 100 130 1.030
WORYJ7 23/06/2016 Call 7.010 0.235 0.235 0.000   0 0.120
WORYK7 23/06/2016 Put 7.010 0.750 0.750 0.000   78 1.035
WORWB8 23/06/2016 Call 7.250 0.000 0.000 0.000   45 0.080
WORWC8 23/06/2016 Put 7.250 0.925 0.925 0.000   50 1.240
WORXT9 23/06/2016 Call 7.260 0.170 0.170 0.000   178 0.080
WORXU9 23/06/2016 Put 7.260 0.930 0.930 0.820 670 0 1.245
WORCH8 23/06/2016 Call 7.500 0.000 0.000 0.000   0 0.050
WORCI8 23/06/2016 Put 7.500 1.125 1.125 0.000   0 1.465
WORXW9 23/06/2016 Call 7.510 0.115 0.115 0.000   0 0.050
WORXV9 23/06/2016 Put 7.510 1.130 1.130 0.000   69 1.470
WORVQ8 23/06/2016 Call 7.750 0.080 0.080 0.000   0 0.035
WORVR8 23/06/2016 Put 7.750 1.335 1.335 0.000   17 1.695
WORXY9 23/06/2016 Call 7.760 0.080 0.080 0.000   0 0.030
WORXZ9 23/06/2016 Put 7.760 1.340 1.340 0.000   0 1.700
WORC68 23/06/2016 Call 8.000 0.055 0.055 0.000   30 0.020
WORC78 23/06/2016 Put 8.000 1.560 1.560 0.000   11 1.935
WORY29 23/06/2016 Call 8.010 0.050 0.050 0.000   189 0.020
WORY19 23/06/2016 Put 8.010 1.565 1.565 0.000   192 1.940
WORV68 23/06/2016 Call 8.250 0.035 0.035 0.000   0 0.010
WORV78 23/06/2016 Put 8.250 1.790 1.790 0.000   0 2.175
WORNU7 23/06/2016 Call 8.260 0.035 0.035 0.000   0 0.010
WORNV7 23/06/2016 Put 8.260 0.000 0.000 0.000 200 0 2.180
WORCJ8 23/06/2016 Call 8.500 0.020 0.020 0.000   0 0.007
WORCK8 23/06/2016 Put 8.500 2.030 2.030 0.000   52 2.420
WORNX7 23/06/2016 Call 8.510 0.020 0.020 0.000   0 0.007
WORNW7 23/06/2016 Put 8.510 2.035 2.035 0.000   63 2.425
WORV88 23/06/2016 Call 8.750 0.015 0.015 0.000   0 0.004
WORV98 23/06/2016 Put 8.750 2.270 2.270 0.000   0 2.670
WORNY7 23/06/2016 Call 8.760 0.015 0.015 0.000   0 0.004
WORNZ7 23/06/2016 Put 8.760 2.275 2.275 0.000   0 2.670
WORC88 23/06/2016 Call 9.000 0.009 0.009 0.000   0 0.003
WORC98 23/06/2016 Put 9.000 2.515 2.515 0.000   0 2.915
WORP27 23/06/2016 Call 9.010 0.009 0.009 0.000   0 0.003
WORP17 23/06/2016 Put 9.010 2.520 2.520 0.000   0 2.920
WORUK8 23/06/2016 Call 9.250 0.005 0.005 0.000   0 0.001
WORUL8 23/06/2016 Put 9.250 2.765 2.765 0.000   0 3.165
WORP77 23/06/2016 Call 9.260 0.005 0.005 0.000   0 0.002
WORP87 23/06/2016 Put 9.260 2.765 2.765 0.000   0 3.165
WORCL8 23/06/2016 Call 9.500 0.003 0.003 0.000   1,000 0.001
WORCM8 23/06/2016 Put 9.500 3.010 3.010 0.000   0 3.415
WORPK7 23/06/2016 Call 9.510 0.003 0.003 0.000   0 0.001
WORP97 23/06/2016 Put 9.510 3.015 3.015 0.000   385 3.415
WORTV8 23/06/2016 Call 9.750 0.002 0.002 0.000   0 0.000
WORTW8 23/06/2016 Put 9.750 3.260 3.260 0.000   0 3.665
WORPL7 23/06/2016 Call 9.760 0.002 0.002 0.000   0 0.001
WORPM7 23/06/2016 Put 9.760 3.265 3.265 0.000   0 3.665
WORC28 23/06/2016 Call 10.000 0.001 0.001 0.000   0 0.000
WORC38 23/06/2016 Put 10.000 3.510 3.510 0.000   0 3.915
WORPO7 23/06/2016 Call 10.010 0.001 0.001 0.000   0 0.000
WORPN7 23/06/2016 Put 10.010 3.510 3.510 0.000   0 3.915
WORUM8 23/06/2016 Call 10.250 0.001 0.001 0.000   0 0.000
WORUN8 23/06/2016 Put 10.250 3.760 3.760 0.000   0 4.165
WORPP7 23/06/2016 Call 10.260 0.001 0.001 0.000   0 0.000
WORPQ7 23/06/2016 Put 10.260 3.760 3.760 0.000   100 4.165
WORCN8 23/06/2016 Call 10.500 0.000 0.000 0.000   0 0.000
WORCO8 23/06/2016 Put 10.500 4.010 4.010 0.000   0 4.415
WORTX8 23/06/2016 Call 10.750 0.000 0.000 0.000   0 0.000
WORTY8 23/06/2016 Put 10.750 4.260 4.260 0.000   0 4.665
WORC48 23/06/2016 Call 11.000 0.000 0.000 0.000   100 0.000
WORC58 23/06/2016 Put 11.000 4.510 4.510 0.000   0 4.915
WORTT8 23/06/2016 Call 11.250 0.000 0.000 0.000   0 0.000
WORTU8 23/06/2016 Put 11.250 4.760 4.760 0.000   0 5.165
WORCF8 23/06/2016 Call 11.500 0.000 0.000 0.000   0 0.000
WORCG8 23/06/2016 Put 11.500 5.010 5.010 0.000   0 5.415
WORRP9 23/06/2016 Call 11.510 0.000 0.000 0.000   0 0.000
WORRO9 23/06/2016 Put 11.510 5.010 5.010 0.000   9 5.415
WORTZ8 23/06/2016 Call 11.750 0.000 0.000 0.000   0 0.000
WORU18 23/06/2016 Put 11.750 5.260 5.260 0.000   0 5.665
WORRM9 23/06/2016 Call 11.760 0.000 0.000 0.000   0 0.000
WORRN9 23/06/2016 Put 11.760 5.255 5.255 0.000   0 5.665
WORCW8 23/06/2016 Call 12.000 0.000 0.000 0.000   0 0.000
WORCX8 23/06/2016 Put 12.000 5.505 5.505 0.000   0 5.910
WORRL9 23/06/2016 Call 12.010 0.000 0.000 0.000   0 0.000
WORRK9 23/06/2016 Put 12.010 5.505 5.505 0.000   80 5.910
WORTR8 23/06/2016 Call 12.250 0.000 0.000 0.000   0 0.000
WORTS8 23/06/2016 Put 12.250 5.755 5.755 0.000   0 6.160
WORRI9 23/06/2016 Call 12.260 0.000 0.000 0.000   0 0.000
WORRJ9 23/06/2016 Put 12.260 5.755 5.755 0.000   170 6.160
WORCY8 23/06/2016 Call 12.500 0.000 0.000 0.000   0 0.000
WORCZ8 23/06/2016 Put 12.500 6.005 6.005 0.000   0 6.410
WORRH9 23/06/2016 Call 12.510 0.000 0.000 0.000   0 0.000
WORRG9 23/06/2016 Put 12.510 6.005 6.005 0.000   160 6.410
WORU28 23/06/2016 Call 12.750 0.000 0.000 0.000   0 0.000
WORU38 23/06/2016 Put 12.750 6.255 6.255 0.000   0 6.660
WORG58 23/06/2016 Call 13.000 0.000 0.000 0.000   0 0.000
WORG68 23/06/2016 Put 13.000 6.505 6.505 0.000   0 6.910
WORG78 23/06/2016 Call 13.500 0.000 0.000 0.000   0 0.000
WORG88 23/06/2016 Put 13.500 7.005 7.005 0.000   0 7.410
WORQ88 23/06/2016 Call 14.000 0.000 0.000 0.000   0 0.000
WORQ98 23/06/2016 Put 14.000 7.505 7.505 0.000   0 7.910
WORSF9 23/06/2016 Call 16.000 0.000 0.000 0.000   0 0.000
WORSG9 23/06/2016 Put 16.000 9.505 9.505 0.000   0 9.910
WORSI9 23/06/2016 Call 16.010 0.000 0.000 0.000   0 0.000
WORSH9 23/06/2016 Put 16.010 9.495 9.495 0.000   585 9.900
WORY27 28/07/2016 Call 0.010 6.505 6.505 0.000   0 6.100
WORLI7 28/07/2016 Call 2.400 4.105 4.105 0.000   0 3.705
WORLJ7 28/07/2016 Put 2.400 0.000 0.000 0.000   0 0.000
WORKR7 28/07/2016 Call 2.500 4.005 4.005 0.000   0 3.605
WORKS7 28/07/2016 Put 2.500 0.000 0.000 0.000   0 0.000
WORJB7 28/07/2016 Call 2.600 3.905 3.905 0.000   0 3.505
WORJC7 28/07/2016 Put 2.600 0.000 0.000 0.000   0 0.001
WORJX7 28/07/2016 Call 2.700 3.805 3.805 0.000   0 3.410
WORJY7 28/07/2016 Put 2.700 0.000 0.000 0.000   0 0.001
WORJ97 28/07/2016 Call 2.800 3.705 3.705 0.000   0 3.310
WORJA7 28/07/2016 Put 2.800 0.001 0.001 0.000   0 0.001
WORK27 28/07/2016 Call 2.900 3.605 3.605 0.000   0 3.210
WORK37 28/07/2016 Put 2.900 0.001 0.001 0.000   0 0.002
WORJF7 28/07/2016 Call 3.000 3.510 3.510 0.000   0 3.110
WORJG7 28/07/2016 Put 3.000 0.001 0.001 0.000   0 0.003
WORJV7 28/07/2016 Call 3.100 3.410 3.410 0.000   0 3.010
WORJW7 28/07/2016 Put 3.100 0.002 0.002 0.000   0 0.004
WORJD7 28/07/2016 Call 3.200 3.315 3.315 0.000   0 2.915
WORJE7 28/07/2016 Put 3.200 0.003 0.003 0.000   0 0.006
WORK47 28/07/2016 Call 3.300 3.215 3.215 0.000   0 2.815
WORK57 28/07/2016 Put 3.300 0.004 0.004 0.000   0 0.008
WORJH7 28/07/2016 Call 3.400 3.120 3.120 0.000   0 2.720
WORJI7 28/07/2016 Put 3.400 0.005 0.005 0.000   0 0.010
WORJT7 28/07/2016 Call 3.500 3.025 3.025 0.000   0 2.625
WORJU7 28/07/2016 Put 3.500 0.007 0.007 0.000   0 0.015
WORJJ7 28/07/2016 Call 3.600 2.925 2.925 0.000   0 2.530
WORJK7 28/07/2016 Put 3.600 0.010 0.010 0.000   0 0.020
WORJR7 28/07/2016 Call 3.700 2.830 2.830 0.000   0 2.430
WORJS7 28/07/2016 Put 3.700 0.015 0.015 0.000   0 0.025
WORJL7 28/07/2016 Call 3.800 2.735 2.735 0.000   0 2.340
WORJM7 28/07/2016 Put 3.800 0.015 0.015 0.000   0 0.030
WORJP7 28/07/2016 Call 3.900 2.640 2.640 0.000   0 2.245
WORJQ7 28/07/2016 Put 3.900 0.020 0.020 0.000   0 0.035
WORJN7 28/07/2016 Call 4.000 2.545 2.545 0.000   0 2.150
WORJO7 28/07/2016 Put 4.000 0.025 0.025 0.000   221 0.045
WORVN7 28/07/2016 Call 4.010 2.540 2.540 0.000   0 2.140
WORVO7 28/07/2016 Put 4.010 0.025 0.025 0.000   0 0.045
WORKB7 28/07/2016 Call 4.100 2.455 2.455 0.000   0 2.060
WORKC7 28/07/2016 Put 4.100 0.030 0.030 0.000   0 0.055
WORVQ7 28/07/2016 Call 4.110 2.445 2.445 0.000   0 2.050
WORVP7 28/07/2016 Put 4.110 0.035 0.035 0.000   0 0.055
WORKD7 28/07/2016 Call 4.200 2.360 2.360 0.000   0 1.970
WORKE7 28/07/2016 Put 4.200 0.040 0.040 0.000   0 0.065
WORKF7 28/07/2016 Call 4.300 2.265 2.265 0.000   0 1.875
WORKG7 28/07/2016 Put 4.300 0.050 0.050 0.000   0 0.075
WORLO7 28/07/2016 Call 4.400 2.175 2.175 0.000   0 1.790
WORLP7 28/07/2016 Put 4.400 0.060 0.060 0.000   35 0.090
WORLS7 28/07/2016 Call 4.500 2.080 2.080 0.000   0 1.700
WORLT7 28/07/2016 Put 4.500 0.070 0.070 0.000   0 0.105
WORYL7 28/07/2016 Call 4.510 2.070 2.070 0.000   0 1.695
WORYM7 28/07/2016 Put 4.510 0.070 0.070 0.000   0 0.105
WORLQ7 28/07/2016 Call 4.600 1.990 1.990 0.000   0 1.615
WORLR7 28/07/2016 Put 4.600 0.080 0.080 0.000   0 0.115
WORYO7 28/07/2016 Call 4.610 1.980 1.980 0.000   75 1.610
WORYN7 28/07/2016 Put 4.610 0.080 0.080 0.000   0 0.120
WORLU7 28/07/2016 Call 4.700 1.900 1.900 0.000   176 1.535
WORLW7 28/07/2016 Put 4.700 0.095 0.095 0.000   0 0.135
WORYP7 28/07/2016 Call 4.710 1.890 1.890 0.000   0 1.525
WORYQ7 28/07/2016 Put 4.710 0.095 0.095 0.000   0 0.135
WORMC7 28/07/2016 Call 4.800 1.810 1.810 0.000   95 1.455
WORMD7 28/07/2016 Put 4.800 0.105 0.105 0.000   0 0.155
WORYS7 28/07/2016 Call 4.810 1.805 1.805 0.000   0 1.445
WORYR7 28/07/2016 Put 4.810 0.110 0.110 0.000   0 0.155
WORMA7 28/07/2016 Call 4.900 1.725 1.725 0.000   0 1.375
WORMB7 28/07/2016 Put 4.900 0.120 0.120 0.000   0 0.170
WORP37 28/07/2016 Call 5.000 1.640 1.640 0.000   0 1.300
WORP47 28/07/2016 Put 5.000 0.000 0.000 0.000   30 0.195
WORQ47 28/07/2016 Call 5.250 1.435 1.435 0.000   0 1.115
WORQ57 28/07/2016 Put 5.250 0.000 0.000 0.000   10 0.260
WORQ67 28/07/2016 Call 5.500 1.250 1.250 0.000   0 0.945
WORQ77 28/07/2016 Put 5.500 0.000 0.000 0.000   0 0.335
WORQA7 28/07/2016 Call 5.750 1.075 1.075 0.000   0 0.790
WORQB7 28/07/2016 Put 5.750 0.000 0.000 0.000   37 0.430
WORQC7 28/07/2016 Call 6.000 0.000 0.000 0.000   30 0.655
WORQD7 28/07/2016 Put 6.000 0.000 0.000 0.370 100 11 0.540
WORQ27 28/07/2016 Call 6.250 0.000 0.000 0.000   100 0.535
WORQ37 28/07/2016 Put 6.250 0.000 0.000 0.000   0 0.665
WORQ87 28/07/2016 Call 6.500 0.000 0.000 0.685 53 100 0.430
WORQ97 28/07/2016 Put 6.500 0.000 0.000 0.565 100 0 0.810
WORQE7 28/07/2016 Call 6.750 0.000 0.000 0.000   153 0.340
WORQF7 28/07/2016 Put 6.750 0.000 0.000 0.695 100 0 0.970
WORQU7 28/07/2016 Call 7.000 0.000 0.000 0.000   313 0.265
WORQV7 28/07/2016 Put 7.000 0.000 0.000 0.000   90 1.150
WORRU7 28/07/2016 Call 7.250 0.000 0.000 0.360 120 0 0.210
WORRV7 28/07/2016 Put 7.250 1.075 1.075 0.000   0 1.340
WORRS7 28/07/2016 Call 7.500 0.000 0.000 0.000   0 0.160
WORRT7 28/07/2016 Put 7.500 1.255 1.255 0.000   0 1.550
WORRW7 28/07/2016 Call 7.750 0.000 0.000 0.275 164 0 0.125
WORRX7 28/07/2016 Put 7.750 1.445 1.445 0.000   0 1.760
WORSH7 28/07/2016 Call 8.000 0.000 0.000 0.000   0 0.095
WORSI7 28/07/2016 Put 8.000 1.650 1.650 0.000   0 1.985
WORSF7 28/07/2016 Call 8.250 0.135 0.135 0.000   0 0.075
WORSG7 28/07/2016 Put 8.250 1.865 1.865 0.000   0 2.215
WORWO7 28/07/2016 Call 8.500 0.115 0.115 0.000   0 0.055
WORWP7 28/07/2016 Put 8.500 2.090 2.090 0.000   0 2.455
WORWQ7 28/07/2016 Call 8.750 0.110 0.110 0.000   0 0.040
WORWR7 28/07/2016 Put 8.750 2.325 2.325 0.000   0 2.705
WORNO7 25/08/2016 Call 3.200 3.330 3.330 0.000   0 2.930
WORNP7 25/08/2016 Put 3.200 0.010 0.010 0.000   0 0.020
WORMI7 25/08/2016 Call 3.300 3.235 3.235 0.000   0 2.840
WORMJ7 25/08/2016 Put 3.300 0.015 0.015 0.000   0 0.025
WORN37 25/08/2016 Call 3.400 3.140 3.140 0.000   0 2.745
WORN47 25/08/2016 Put 3.400 0.020 0.020 0.000   0 0.030
WORMO7 25/08/2016 Call 3.500 3.045 3.045 0.000   0 2.650
WORMP7 25/08/2016 Put 3.500 0.025 0.025 0.000   0 0.040
WORMW7 25/08/2016 Call 3.600 2.950 2.950 0.000   0 2.560
WORMX7 25/08/2016 Put 3.600 0.030 0.030 0.000   0 0.050
WORMS7 25/08/2016 Call 3.700 2.860 2.860 0.000   0 2.465
WORMT7 25/08/2016 Put 3.700 0.035 0.035 0.000   0 0.055
WORMU7 25/08/2016 Call 3.800 2.765 2.765 0.000   0 2.375
WORMV7 25/08/2016 Put 3.800 0.045 0.045 0.000   0 0.065
WORMM7 25/08/2016 Call 3.900 2.675 2.675 0.000   0 2.285
WORMN7 25/08/2016 Put 3.900 0.055 0.055 0.000   0 0.075
WORN57 25/08/2016 Call 4.000 2.585 2.585 0.000   0 2.195
WORN67 25/08/2016 Put 4.000 0.065 0.065 0.000   0 0.085
WORSU7 25/08/2016 Call 4.010 2.575 2.575 0.000   0 2.185
WORST7 25/08/2016 Put 4.010 0.000 0.000 0.000   1,247 0.090
WORMK7 25/08/2016 Call 4.100 2.490 2.490 0.000   0 2.105
WORML7 25/08/2016 Put 4.100 0.075 0.075 0.000   0 0.100
WORNL7 25/08/2016 Call 4.200 2.400 2.400 0.000   0 2.020
WORNM7 25/08/2016 Put 4.200 0.085 0.085 0.000   0 0.115
WORSV7 25/08/2016 Call 4.210 2.395 2.395 0.000   0 2.010
WORSW7 25/08/2016 Put 4.210 0.085 0.085 0.000   15 0.115
WORMG7 25/08/2016 Call 4.300 2.310 2.310 0.000   0 1.935
WORMH7 25/08/2016 Put 4.300 0.095 0.095 0.000   0 0.130
WORSY7 25/08/2016 Call 4.310 2.305 2.305 0.000   0 1.925
WORSX7 25/08/2016 Put 4.310 0.095 0.095 0.000   0 0.130
WORN77 25/08/2016 Call 4.400 2.225 2.225 0.000   0 1.850
WORN87 25/08/2016 Put 4.400 0.110 0.110 0.000   0 0.145
WORSZ7 25/08/2016 Call 4.410 2.215 2.215 0.000   0 1.840
WORT17 25/08/2016 Put 4.410 0.110 0.110 0.000   0 0.145
WORME7 25/08/2016 Call 4.500 2.135 2.135 0.000   0 1.765
WORMF7 25/08/2016 Put 4.500 0.120 0.120 0.000   0 0.165
WORT37 25/08/2016 Call 4.510 2.125 2.125 0.000   0 1.760
WORT27 25/08/2016 Put 4.510 0.125 0.125 0.000   0 0.165
WORN97 25/08/2016 Call 4.600 2.050 2.050 0.000   0 1.685
WORNK7 25/08/2016 Put 4.600 0.135 0.135 0.000   0 0.185
WORMQ7 25/08/2016 Call 4.700 1.960 1.960 0.000 20 0 1.610
WORMR7 25/08/2016 Put 4.700 0.150 0.150 0.000   0 0.205
WORNS7 25/08/2016 Call 4.800 1.880 1.880 0.000   0 1.535
WORNT7 25/08/2016 Put 4.800 0.170 0.170 0.000   0 0.225
WORNQ7 25/08/2016 Call 4.900 1.800 1.800 0.000   0 1.460
WORNR7 25/08/2016 Put 4.900 0.000 0.000 0.000   0 0.250
WORP57 25/08/2016 Call 5.000 1.720 1.720 0.000   0 1.390
WORP67 25/08/2016 Put 5.000 0.000 0.000 0.000   0 0.275
WORQQ7 25/08/2016 Call 5.250 1.530 1.530 0.000   0 1.215
WORQR7 25/08/2016 Put 5.250 0.000 0.000 0.000   0 0.350
WORQO7 25/08/2016 Call 5.500 1.355 1.355 0.000   0 1.055
WORQP7 25/08/2016 Put 5.500 0.000 0.000 0.000 40 0 0.435
WORQK7 25/08/2016 Call 5.750 0.000 0.000 0.000   0 0.900
WORQL7 25/08/2016 Put 5.750 0.000 0.000 0.000   0 0.535
WORQG7 25/08/2016 Call 6.000 0.000 0.000 0.000   215 0.770
WORQH7 25/08/2016 Put 6.000 0.000 0.000 0.000   0 0.655
WORQS7 25/08/2016 Call 6.250 0.000 0.000 0.000   0 0.650
WORQT7 25/08/2016 Put 6.250 0.000 0.000 0.000   0 0.785
WORQM7 25/08/2016 Call 6.500 0.000 0.000 0.000   10 0.545
WORQN7 25/08/2016 Put 6.500 0.730 0.730 0.000   0 0.930
WORQI7 25/08/2016 Call 6.750 0.000 0.000 0.000   0 0.455
WORQJ7 25/08/2016 Put 6.750 0.870 0.870 0.000   0 1.090
WORQW7 25/08/2016 Call 7.000 0.000 0.000 0.000 80 0 0.380
WORQX7 25/08/2016 Put 7.000 1.020 1.020 0.000   0 1.260
WORS37 25/08/2016 Call 7.250 0.465 0.465 0.000   0 0.310
WORS47 25/08/2016 Put 7.250 1.180 1.180 0.000   0 1.440
WORS17 25/08/2016 Call 7.500 0.390 0.390 0.000   0 0.255
WORS27 25/08/2016 Put 7.500 1.355 1.355 0.000   0 1.635
WORRY7 25/08/2016 Call 7.750 0.320 0.320 0.000   0 0.210
WORRZ7 25/08/2016 Put 7.750 1.540 1.540 0.000   0 1.835
WORSJ7 25/08/2016 Call 8.000 0.265 0.265 0.000   0 0.170
WORSK7 25/08/2016 Put 8.000 1.735 1.735 0.000   0 2.050
WORSL7 25/08/2016 Call 8.250 0.220 0.220 0.000   0 0.140
WORSM7 25/08/2016 Put 8.250 1.940 1.940 0.000   0 2.270
WORWU7 25/08/2016 Call 8.500 0.190 0.190 0.000   0 0.115
WORWV7 25/08/2016 Put 8.500 2.155 2.155 0.000   0 2.500
WORWS7 25/08/2016 Call 8.750 0.180 0.180 0.000   0 0.100
WORWT7 25/08/2016 Put 8.750 2.385 2.385 0.000   0 2.740
WORKJ9 29/09/2016 Call 0.010 6.530 6.530 0.000   0 6.125
WORLK7 29/09/2016 Call 2.400 4.120 4.120 0.000   0 3.715
WORLL7 29/09/2016 Put 2.400 0.004 0.004 0.000   0 0.008
WORKT7 29/09/2016 Call 2.500 4.025 4.025 0.000   0 3.620
WORKU7 29/09/2016 Put 2.500 0.006 0.006 0.000   0 0.010
WORK67 29/09/2016 Call 2.600 3.925 3.925 0.000   0 3.525
WORK77 29/09/2016 Put 2.600 0.007 0.007 0.000   0 0.015
WORIM7 29/09/2016 Call 2.700 3.830 3.830 0.000   0 3.430
WORIN7 29/09/2016 Put 2.700 0.010 0.010 0.000   0 0.015
WORIO7 29/09/2016 Call 2.800 3.735 3.735 0.000   0 3.335
WORIP7 29/09/2016 Put 2.800 0.015 0.015 0.000   0 0.020
WORGQ7 29/09/2016 Call 2.900 3.640 3.640 0.000   0 3.240
WORGR7 29/09/2016 Put 2.900 0.015 0.015 0.000   0 0.025
WORFJ7 29/09/2016 Call 3.000 3.540 3.540 0.000   0 3.145
WORFK7 29/09/2016 Put 3.000 0.020 0.020 0.000   0 0.035
WORFH7 29/09/2016 Call 3.100 3.445 3.445 0.000   0 3.050
WORFI7 29/09/2016 Put 3.100 0.025 0.025 0.000   0 0.040
WORFL7 29/09/2016 Call 3.200 3.350 3.350 0.000   0 2.955
WORFM7 29/09/2016 Put 3.200 0.030 0.030 0.000   0 0.045
WORD37 29/09/2016 Call 3.300 3.255 3.255 0.000   0 2.865
WORD47 29/09/2016 Put 3.300 0.040 0.040 0.000   0 0.055
WORYX9 29/09/2016 Call 3.400 3.165 3.165 0.000   0 2.770
WORYZ9 29/09/2016 Put 3.400 0.045 0.045 0.000   0 0.060
WORYV9 29/09/2016 Call 3.500 3.070 3.070 0.000   0 2.680
WORYW9 29/09/2016 Put 3.500 0.055 0.055 0.000   0 0.070
WORXC9 29/09/2016 Call 3.600 2.980 2.980 0.000   0 2.590
WORXD9 29/09/2016 Put 3.600 0.060 0.060 0.000   0 0.085
WORXH9 29/09/2016 Call 3.700 2.885 2.885 0.000   0 2.500
WORXI9 29/09/2016 Put 3.700 0.070 0.070 0.000   0 0.095
WORXF9 29/09/2016 Call 3.800 2.795 2.795 0.000   0 2.410
WORXG9 29/09/2016 Put 3.800 0.080 0.080 0.000   0 0.105
WORVW9 29/09/2016 Call 3.900 2.705 2.705 0.000   0 2.325
WORVX9 29/09/2016 Put 3.900 0.095 0.095 0.000   0 0.120
WORUR9 29/09/2016 Call 4.000 2.620 2.620 0.000   0 2.240
WORUS9 29/09/2016 Put 4.000 0.105 0.105 0.000   0 0.130
WORUV9 29/09/2016 Call 4.100 2.530 2.530 0.000   0 2.155
WORUW9 29/09/2016 Put 4.100 0.115 0.115 0.000   0 0.145
WORUT9 29/09/2016 Call 4.200 2.445 2.445 0.000   0 2.070
WORUU9 29/09/2016 Put 4.200 0.130 0.130 0.000   0 0.165
WORSX9 29/09/2016 Call 4.300 2.360 2.360 0.000   0 1.990
WORSY9 29/09/2016 Put 4.300 0.145 0.145 0.000   0 0.185
WORSD9 29/09/2016 Call 4.400 2.275 2.275 0.000   50 1.910
WORSE9 29/09/2016 Put 4.400 0.160 0.160 0.000   0 0.205
WORPK9 29/09/2016 Call 4.500 2.190 2.190 0.000   0 1.830
WORPL9 29/09/2016 Put 4.500 0.175 0.175 0.000   0 0.220
WORJI9 29/09/2016 Call 4.600 2.110 2.110 0.000   0 1.755
WORJJ9 29/09/2016 Put 4.600 0.195 0.195 0.000   0 0.250
WORLD9 29/09/2016 Call 4.700 2.030 2.030 0.000   33 1.685
WORLE9 29/09/2016 Put 4.700 0.215 0.215 0.000   0 0.275
WORG39 29/09/2016 Call 4.800 1.950 1.950 0.000   200 1.610
WORG49 29/09/2016 Put 4.800 0.235 0.235 0.000   0 0.300
WORJS9 29/09/2016 Call 4.900 1.870 1.870 0.000   100 1.540
WORJT9 29/09/2016 Put 4.900 0.255 0.255 0.000   0 0.325
WORD79 29/09/2016 Call 5.000 1.795 1.795 0.000   161 1.475
WORD89 29/09/2016 Put 5.000 0.280 0.280 0.000   0 0.360
WORJQ9 29/09/2016 Call 5.250 1.610 1.610 0.000   85 1.310
WORJR9 29/09/2016 Put 5.250 0.345 0.345 0.000   0 0.440
WORCK9 29/09/2016 Call 5.500 1.440 1.440 0.000   0 1.160
WORCL9 29/09/2016 Put 5.500 0.425 0.425 0.000   0 0.535
WORJU9 29/09/2016 Call 5.750 1.280 1.280 0.000   0 1.015
WORJV9 29/09/2016 Put 5.750 0.510 0.510 0.000   0 0.640
WORZM8 29/09/2016 Call 6.000 1.130 1.130 0.000   60 0.885
WORZN8 29/09/2016 Put 6.000 0.610 0.610 0.000   40 0.760
WORJM9 29/09/2016 Call 6.250 0.995 0.995 0.000   0 0.770
WORJN9 29/09/2016 Put 6.250 0.725 0.725 0.000   0 0.895
WORXW8 29/09/2016 Call 6.500 0.865 0.865 0.000   0 0.660
WORY18 29/09/2016 Put 6.500 0.845 0.845 0.000   185 1.035
WORJW9 29/09/2016 Call 6.750 0.760 0.760 0.000   0 0.570
WORJX9 29/09/2016 Put 6.750 0.980 0.980 0.000   50 1.195
WORBH7 29/09/2016 Call 6.760 0.755 0.755 0.000   0 0.565
WORBI7 29/09/2016 Put 6.760 0.980 0.980 0.000   25 1.190
WORVY8 29/09/2016 Call 7.000 0.655 0.655 0.000   0 0.485
WORVZ8 29/09/2016 Put 7.000 1.130 1.130 0.000   0 1.355
WORJO9 29/09/2016 Call 7.250 0.570 0.570 0.000   0 0.415
WORJP9 29/09/2016 Put 7.250 1.290 1.290 0.000   0 1.535
WORM48 29/09/2016 Call 7.500 0.490 0.490 0.000   200 0.350
WORM58 29/09/2016 Put 7.500 1.460 1.460 0.000   70 1.720
WORJY9 29/09/2016 Call 7.750 0.420 0.420 0.000   200 0.300
WORJZ9 29/09/2016 Put 7.750 1.635 1.635 0.000   0 1.915
WORLL8 29/09/2016 Call 8.000 0.365 0.365 0.000   52 0.250
WORLM8 29/09/2016 Put 8.000 1.825 1.825 0.000   0 2.120
WORLF9 29/09/2016 Call 8.250 0.310 0.310 0.000   0 0.215
WORLG9 29/09/2016 Put 8.250 2.020 2.020 0.000   193 2.330
WORLW8 29/09/2016 Call 8.500 0.265 0.265 0.000   149 0.180
WORLX8 29/09/2016 Put 8.500 2.225 2.225 0.000   0 2.550
WORLN9 29/09/2016 Call 8.750 0.230 0.230 0.000   0 0.155
WORLO9 29/09/2016 Put 8.750 2.440 2.440 0.000   0 2.770
WORLN8 29/09/2016 Call 9.000 0.195 0.195 0.000   0 0.130
WORLO8 29/09/2016 Put 9.000 2.655 2.655 0.000   0 3.000
WORLR9 29/09/2016 Call 9.250 0.165 0.165 0.000   0 0.110
WORLS9 29/09/2016 Put 9.250 2.880 2.880 0.000   0 3.230
WORLT8 29/09/2016 Call 9.500 0.140 0.140 0.000   0 0.090
WORLU8 29/09/2016 Put 9.500 3.105 3.105 0.000   0 3.465
WORLJ8 29/09/2016 Call 10.000 0.105 0.105 0.000   0 0.065
WORLK8 29/09/2016 Put 10.000 3.570 3.570 0.000   0 3.945
WORLR8 29/09/2016 Call 10.500 0.080 0.080 0.000   0 0.045
WORLS8 29/09/2016 Put 10.500 4.045 4.045 0.000   0 4.430
WORLH8 29/09/2016 Call 11.000 0.060 0.060 0.000   0 0.035
WORLI8 29/09/2016 Put 11.000 4.530 4.530 0.000   0 4.920
WORLP8 29/09/2016 Call 11.500 0.045 0.045 0.000   0 0.025
WORLQ8 29/09/2016 Put 11.500 5.020 5.020 0.000   0 5.415
WORRK7 29/09/2016 Call 11.510 0.045 0.045 0.000   0 0.025
WORRL7 29/09/2016 Put 11.510 4.980 4.980 0.000   0 5.370
WORLF8 29/09/2016 Call 12.000 0.035 0.035 0.000   0 0.015
WORLG8 29/09/2016 Put 12.000 5.510 5.510 0.000   0 5.910
WORRN7 29/09/2016 Call 12.010 0.035 0.035 0.000   0 0.015
WORRM7 29/09/2016 Put 12.010 5.465 5.465 0.000   35 5.860
WORN98 29/09/2016 Call 12.500 0.030 0.030 0.000   0 0.010
WORNK8 29/09/2016 Put 12.500 6.005 6.005 0.000   0 6.410
WORN78 29/09/2016 Call 13.000 0.020 0.020 0.000   0 0.008
WORN88 29/09/2016 Put 13.000 6.505 6.505 0.000   0 6.910
WORRO7 29/09/2016 Call 13.010 0.020 0.020 0.000   0 0.009
WORRP7 29/09/2016 Put 13.010 6.445 6.445 0.000   100 6.845
WORPZ8 29/09/2016 Call 13.500 0.015 0.015 0.000   0 0.006
WORQ18 29/09/2016 Put 13.500 7.005 7.005 0.000   0 7.410
WORQA8 29/09/2016 Call 14.000 0.010 0.010 0.000   0 0.004
WORQB8 29/09/2016 Put 14.000 7.505 7.505 0.000   0 7.910
WORRR7 29/09/2016 Call 14.010 0.010 0.010 0.000   0 0.004
WORRQ7 29/09/2016 Put 14.010 7.430 7.430 0.000   27 7.830
WORYH7 27/10/2016 Call 4.500 2.225 2.225 0.000   0 1.850
WORYI7 27/10/2016 Put 4.500 0.205 0.205 0.000   0 0.255
WORY97 27/10/2016 Call 4.600 2.145 2.145 0.000   0 1.790
WORYA7 27/10/2016 Put 4.600 0.225 0.225 0.000   0 0.285
WORYB7 27/10/2016 Call 4.700 2.065 2.065 0.000   0 1.730
WORYC7 27/10/2016 Put 4.700 0.250 0.250 0.000   0 0.315
WORYD7 27/10/2016 Call 4.800 1.985 1.985 0.000   0 1.665
WORYE7 27/10/2016 Put 4.800 0.275 0.275 0.000   0 0.340
WORYF7 27/10/2016 Call 4.900 1.915 1.915 0.000   0 1.600
WORYG7 27/10/2016 Put 4.900 0.300 0.300 0.000   0 0.375
WORY77 27/10/2016 Call 5.000 1.845 1.845 0.000   0 1.535
WORY87 27/10/2016 Put 5.000 0.325 0.325 0.000   0 0.410
WORXO7 27/10/2016 Call 5.250 1.670 1.670 0.000   0 1.370
WORXP7 27/10/2016 Put 5.250 0.395 0.395 0.000   0 0.490
WORXB7 27/10/2016 Call 5.500 1.505 1.505 0.000   0 1.220
WORXC7 27/10/2016 Put 5.500 0.475 0.475 0.000   0 0.590
WORXK7 27/10/2016 Call 5.750 1.345 1.345 0.000   0 1.080
WORXL7 27/10/2016 Put 5.750 0.565 0.565 0.000   0 0.700
WORXS7 27/10/2016 Call 6.000 1.200 1.200 0.000   0 0.955
WORXT7 27/10/2016 Put 6.000 0.665 0.665 0.000   0 0.820
WORXZ7 27/10/2016 Call 6.250 1.065 1.065 0.000   0 0.840
WORY17 27/10/2016 Put 6.250 0.785 0.785 0.800 100 0 0.955
WORX97 27/10/2016 Call 6.500 0.940 0.940 0.000   0 0.730
WORXA7 27/10/2016 Put 6.500 0.905 0.905 0.000   0 1.095
WORXI7 27/10/2016 Call 6.750 0.830 0.830 0.000   0 0.640
WORXJ7 27/10/2016 Put 6.750 1.040 1.040 0.000   0 1.255
WORXQ7 27/10/2016 Call 7.000 0.725 0.725 0.000   0 0.550
WORXR7 27/10/2016 Put 7.000 1.185 1.185 0.000   0 1.415
WORXW7 27/10/2016 Call 7.250 0.640 0.640 0.000   0 0.480
WORXY7 27/10/2016 Put 7.250 1.345 1.345 0.000   0 1.590
WORX77 27/10/2016 Call 7.500 0.555 0.555 0.000   0 0.410
WORX87 27/10/2016 Put 7.500 1.510 1.510 0.000   0 1.770
WORXD7 27/10/2016 Call 7.750 0.485 0.485 0.000   0 0.355
WORXF7 27/10/2016 Put 7.750 1.690 1.690 0.000   0 1.965
WORXM7 27/10/2016 Call 8.000 0.425 0.425 0.000   0 0.305
WORXN7 27/10/2016 Put 8.000 1.875 1.875 0.000   0 2.165
WORXU7 27/10/2016 Call 8.250 0.375 0.375 0.000   0 0.265
WORXV7 27/10/2016 Put 8.250 2.075 2.075 0.000   0 2.380
WORX57 27/10/2016 Call 8.500 0.335 0.335 0.000   0 0.230
WORX67 27/10/2016 Put 8.500 2.285 2.285 0.000   0 2.600
WORXG7 27/10/2016 Call 8.750 0.315 0.315 0.000   0 0.205
WORXH7 27/10/2016 Put 8.750 2.510 2.510 0.000   0 2.835
WORB37 22/12/2016 Call 0.010 6.565 6.565 0.000   0 6.155
WORLM7 22/12/2016 Call 2.400 4.150 4.150 0.000   0 3.750
WORLN7 22/12/2016 Put 2.400 0.020 0.020 0.000   0 0.025
WORKV7 22/12/2016 Call 2.500 4.055 4.055 0.000   0 3.660
WORKW7 22/12/2016 Put 2.500 0.025 0.025 0.000   50 0.035
WORL57 22/12/2016 Call 2.510 4.045 4.045 0.000   0 3.650
WORL47 22/12/2016 Put 2.510 0.025 0.025 0.000   0 0.035
WORK87 22/12/2016 Call 2.600 3.960 3.960 0.000   0 3.565
WORK97 22/12/2016 Put 2.600 0.030 0.030 0.000   0 0.040
WORIQ7 22/12/2016 Call 2.700 3.870 3.870 0.000   0 3.475
WORIR7 22/12/2016 Put 2.700 0.035 0.035 0.000   0 0.050
WORIS7 22/12/2016 Call 2.800 3.775 3.775 0.000   0 3.385
WORIT7 22/12/2016 Put 2.800 0.040 0.040 0.000   0 0.060
WORGS7 22/12/2016 Call 2.900 3.680 3.680 0.000   0 3.290
WORGT7 22/12/2016 Put 2.900 0.050 0.050 0.000   0 0.065
WORFP7 22/12/2016 Call 3.000 3.590 3.590 0.000   0 3.200
WORFQ7 22/12/2016 Put 3.000 0.060 0.060 0.000   0 0.075
WORFN7 22/12/2016 Call 3.100 3.500 3.500 0.000   0 3.110
WORFO7 22/12/2016 Put 3.100 0.070 0.070 0.000   0 0.085
WORFR7 22/12/2016 Call 3.200 3.410 3.410 0.000   0 3.020
WORFS7 22/12/2016 Put 3.200 0.075 0.075 0.000   0 0.100
WORD57 22/12/2016 Call 3.300 3.320 3.320 0.000   0 2.930
WORD67 22/12/2016 Put 3.300 0.090 0.090 0.000   0 0.110
WORXJ9 22/12/2016 Call 3.400 3.230 3.230 0.000   0 2.845
WORXK9 22/12/2016 Put 3.400 0.100 0.100 0.000   40 0.120
WORCM7 22/12/2016 Call 3.500 3.140 3.140 0.000   0 2.760
WORCN7 22/12/2016 Put 3.500 0.110 0.110 0.000   0 0.135
WORXL9 22/12/2016 Call 3.600 3.055 3.055 0.000   0 2.675
WORXM9 22/12/2016 Put 3.600 0.120 0.120 0.000   0 0.150
WORZF9 22/12/2016 Call 3.700 2.970 2.970 0.000   0 2.590
WORZG9 22/12/2016 Put 3.700 0.135 0.135 0.000   0 0.165
WORUZ9 22/12/2016 Call 3.800 2.885 2.885 0.000   0 2.505
WORV19 22/12/2016 Put 3.800 0.150 0.150 0.000   0 0.180
WORZD9 22/12/2016 Call 3.900 2.800 2.800 0.000   0 2.425
WORZE9 22/12/2016 Put 3.900 0.165 0.165 0.000   0 0.200
WORUX9 22/12/2016 Call 4.000 2.715 2.715 0.000   0 2.350
WORUY9 22/12/2016 Put 4.000 0.180 0.180 0.000   0 0.220
WORZ39 22/12/2016 Call 4.100 2.635 2.635 0.000   0 2.270
WORZ49 22/12/2016 Put 4.100 0.200 0.200 0.000   0 0.240
WORSZ9 22/12/2016 Call 4.200 2.555 2.555 0.000   0 2.195
WORT19 22/12/2016 Put 4.200 0.215 0.215 0.000   0 0.260
WORZH9 22/12/2016 Call 4.300 2.475 2.475 0.000   0 2.120
WORZI9 22/12/2016 Put 4.300 0.235 0.235 0.000   0 0.285
WORNR9 22/12/2016 Call 4.400 2.400 2.400 0.000   200 2.050
WORNS9 22/12/2016 Put 4.400 0.255 0.255 0.000   50 0.315
WORZB9 22/12/2016 Call 4.500 2.320 2.320 0.000   0 1.975
WORZC9 22/12/2016 Put 4.500 0.275 0.275 0.000   15 0.340
WORJK9 22/12/2016 Call 4.600 2.245 2.245 0.000   0 1.905
WORJL9 22/12/2016 Put 4.600 0.305 0.305 0.000   0 0.365
WORZ59 22/12/2016 Call 4.700 2.170 2.170 0.000   0 1.835
WORZ69 22/12/2016 Put 4.700 0.330 0.330 0.000   0 0.395
WORG59 22/12/2016 Call 4.800 2.095 2.095 0.000   8 1.770
WORG69 22/12/2016 Put 4.800 0.355 0.355 0.000   0 0.430
WORZ79 22/12/2016 Call 4.900 2.025 2.025 0.000   0 1.705
WORZ89 22/12/2016 Put 4.900 0.380 0.380 0.000   0 0.465
WORBS7 22/12/2016 Call 4.910 2.015 2.015 0.000   0 1.695
WORBT7 22/12/2016 Put 4.910 0.380 0.380 0.000   0 0.465
WORD99 22/12/2016 Call 5.000 1.950 1.950 0.000   0 1.640
WORDK9 22/12/2016 Put 5.000 0.410 0.410 0.000   50 0.495
WORZ19 22/12/2016 Call 5.250 1.785 1.785 0.000   0 1.485
WORZ29 22/12/2016 Put 5.250 0.490 0.490 0.000   0 0.590
WORBV7 22/12/2016 Call 5.260 1.775 1.775 0.000   0 1.480
WORBU7 22/12/2016 Put 5.260 0.490 0.490 0.000   0 0.590
WORCM9 22/12/2016 Call 5.500 1.620 1.620 0.000   0 1.340
WORCN9 22/12/2016 Put 5.500 0.575 0.575 0.000   20 0.695
WORL67 22/12/2016 Call 5.510 1.615 1.615 0.000   0 1.335
WORL77 22/12/2016 Put 5.510 0.580 0.580 0.000   30 0.695
WORB67 22/12/2016 Call 5.750 1.475 1.475 0.000   0 1.210
WORB77 22/12/2016 Put 5.750 0.675 0.675 0.000   0 0.810
WORBW7 22/12/2016 Call 5.760 1.465 1.465 0.000   0 1.200
WORBX7 22/12/2016 Put 5.760 0.675 0.675 0.000   10 0.810
WORZO8 22/12/2016 Call 6.000 1.330 1.330 0.000   0 1.085
WORZP8 22/12/2016 Put 6.000 0.780 0.780 0.000   0 0.930
WORBL7 22/12/2016 Call 6.250 1.205 1.205 0.000   2 0.970
WORBM7 22/12/2016 Put 6.250 0.905 0.905 0.000   0 1.070
WORBZ7 22/12/2016 Call 6.260 1.195 1.195 0.000   0 0.965
WORBY7 22/12/2016 Put 6.260 0.900 0.900 0.000   0 1.065
WORY28 22/12/2016 Call 6.500 1.080 1.080 0.000   0 0.865
WORY38 22/12/2016 Put 6.500 1.025 1.025 0.000   30 1.210
WORBO7 22/12/2016 Call 6.750 0.975 0.975 0.000   0 0.770
WORBP7 22/12/2016 Put 6.750 1.170 1.170 0.000   0 1.365
WORW18 22/12/2016 Call 7.000 0.870 0.870 0.000   60 0.685
WORW28 22/12/2016 Put 7.000 1.315 1.315 0.000   0 1.525
WORC17 22/12/2016 Call 7.010 0.865 0.865 0.000   0 0.680
WORC27 22/12/2016 Put 7.010 1.310 1.310 0.000   70 1.520
WORS77 22/12/2016 Call 7.250 0.780 0.780 0.000   0 0.605
WORS87 22/12/2016 Put 7.250 1.470 1.470 0.000   0 1.695
WORVS8 22/12/2016 Call 7.500 0.695 0.695 0.000   159 0.540
WORVT8 22/12/2016 Put 7.500 1.635 1.635 0.000   0 1.875
WORS57 22/12/2016 Call 7.750 0.620 0.620 0.000   0 0.470
WORS67 22/12/2016 Put 7.750 1.810 1.810 0.000   0 2.060
WORVA8 22/12/2016 Call 8.000 0.555 0.555 0.000   0 0.420
WORVB8 22/12/2016 Put 8.000 1.990 1.990 0.000   0 2.260
WORSN7 22/12/2016 Call 8.250 0.490 0.490 0.000   0 0.370
WORSO7 22/12/2016 Put 8.250 2.175 2.175 0.000   0 2.460
WORVC8 22/12/2016 Call 8.500 0.440 0.440 0.000   0 0.330
WORVD8 22/12/2016 Put 8.500 2.375 2.375 0.000   20 2.665
WORWW7 22/12/2016 Call 8.750 0.390 0.390 0.000   0 0.290
WORWX7 22/12/2016 Put 8.750 2.575 2.575 0.000   0 2.880
WORUU8 22/12/2016 Call 9.000 0.350 0.350 0.000   0 0.255
WORUV8 22/12/2016 Put 9.000 2.780 2.780 0.000   0 3.095
WORV38 22/12/2016 Call 9.500 0.275 0.275 0.000   0 0.200
WORV48 22/12/2016 Put 9.500 3.210 3.210 0.000   0 3.545
WORUS8 22/12/2016 Call 10.000 0.220 0.220 0.000   0 0.160
WORUT8 22/12/2016 Put 10.000 3.660 3.660 0.000   0 4.005
WORV18 22/12/2016 Call 10.500 0.175 0.175 0.000   21 0.125
WORV28 22/12/2016 Put 10.500 4.120 4.120 0.000   0 4.475
WORUQ8 22/12/2016 Call 11.000 0.140 0.140 0.000   0 0.100
WORUR8 22/12/2016 Put 11.000 4.590 4.590 0.000   0 4.950
WORRG7 22/12/2016 Call 11.010 0.140 0.140 0.000   0 0.100
WORRH7 22/12/2016 Put 11.010 4.545 4.545 0.000   40 4.895
WORUY8 22/12/2016 Call 11.500 0.110 0.110 0.000   59 0.080
WORUZ8 22/12/2016 Put 11.500 5.065 5.065 0.000   0 5.435
WORUO8 22/12/2016 Call 12.000 0.085 0.085 0.000   80 0.065
WORUP8 22/12/2016 Put 12.000 5.550 5.550 0.000   0 5.920
WORRJ7 22/12/2016 Call 12.010 0.085 0.085 0.000   0 0.065
WORRI7 22/12/2016 Put 12.010 5.490 5.490 0.000   0 5.845
WORUW8 22/12/2016 Call 12.500 0.070 0.070 0.000   0 0.050
WORUX8 22/12/2016 Put 12.500 6.035 6.035 0.000   0 6.415
WORCT9 22/12/2016 Call 13.000 0.055 0.055 0.000   55 0.040
WORCU9 22/12/2016 Put 13.000 6.525 6.525 0.000   12 6.910
WORZD8 22/12/2016 Call 15.000 0.025 0.025 0.000   35 0.015
WORZE8 22/12/2016 Put 15.000 8.505 8.505 0.000   0 8.910
WORZ38 22/12/2016 Call 16.000 0.015 0.015 0.000   20 0.010
WORZ48 22/12/2016 Put 16.000 9.505 9.505 0.000   0 9.910
WORBF7 22/12/2016 Call 16.010 0.015 0.015 0.000   0 0.010
WORBG7 22/12/2016 Put 16.010 9.350 9.350 0.000   151 9.735
WORV87 30/03/2017 Call 0.010 6.440 6.440 0.000   0 6.030
WORKX7 30/03/2017 Call 2.400 4.180 4.180 0.000   0 3.785
WORKY7 30/03/2017 Put 2.400 0.040 0.040 0.000   30 0.050
WORIU7 30/03/2017 Call 2.600 3.995 3.995 0.000   0 3.610
WORIV7 30/03/2017 Put 2.600 0.060 0.060 0.000   0 0.070
WORFT7 30/03/2017 Call 2.800 3.820 3.820 0.000   0 3.430
WORFU7 30/03/2017 Put 2.800 0.075 0.075 0.000   0 0.095
WORFX7 30/03/2017 Call 3.000 3.640 3.640 0.000   0 3.255
WORFY7 30/03/2017 Put 3.000 0.100 0.100 0.000   0 0.115
WORD77 30/03/2017 Call 3.200 3.470 3.470 0.000   0 3.085
WORD87 30/03/2017 Put 3.200 0.120 0.120 0.000   0 0.145
WORXP9 30/03/2017 Call 3.400 3.300 3.300 0.000   0 2.920
WORXQ9 30/03/2017 Put 3.400 0.150 0.150 0.000   0 0.175
WORXN9 30/03/2017 Call 3.600 3.135 3.135 0.000   0 2.760
WORXO9 30/03/2017 Put 3.600 0.180 0.180 0.000   0 0.210
WORV49 30/03/2017 Call 3.800 2.970 2.970 0.000   0 2.600
WORV59 30/03/2017 Put 3.800 0.210 0.210 0.000   0 0.250
WORV29 30/03/2017 Call 4.000 2.810 2.810 0.000   0 2.450
WORV39 30/03/2017 Put 4.000 0.250 0.250 0.000   0 0.290
WORT29 30/03/2017 Call 4.200 2.660 2.660 0.000   0 2.305
WORT39 30/03/2017 Put 4.200 0.290 0.290 0.000   0 0.345
WORVR7 30/03/2017 Call 4.300 2.580 2.580 0.000   0 2.235
WORVS7 30/03/2017 Put 4.300 0.315 0.315 0.000   0 0.370
WORNT9 30/03/2017 Call 4.400 2.505 2.505 0.000   0 2.165
WORNU9 30/03/2017 Put 4.400 0.340 0.340 0.000   0 0.395
WORUJ7 30/03/2017 Call 4.500 2.430 2.430 0.000   0 2.100
WORUK7 30/03/2017 Put 4.500 0.370 0.370 0.000   0 0.430
WORK79 30/03/2017 Call 4.600 2.360 2.360 0.000   0 2.030
WORK89 30/03/2017 Put 4.600 0.395 0.395 0.000   0 0.465
WORUL7 30/03/2017 Call 4.700 2.290 2.290 0.000   0 1.965
WORUM7 30/03/2017 Put 4.700 0.420 0.420 0.000   0 0.495
WORK99 30/03/2017 Call 4.800 2.220 2.220 0.000   0 1.900
WORKA9 30/03/2017 Put 4.800 0.450 0.450 0.000   0 0.530
WORUN7 30/03/2017 Call 4.900 2.150 2.150 0.000   0 1.840
WORUO7 30/03/2017 Put 4.900 0.485 0.485 0.000   0 0.565
WORKB9 30/03/2017 Call 5.000 2.085 2.085 0.000   0 1.780
WORKC9 30/03/2017 Put 5.000 0.515 0.515 0.000   0 0.605
WORU97 30/03/2017 Call 5.250 1.925 1.925 0.000   0 1.630
WORUA7 30/03/2017 Put 5.250 0.600 0.600 0.000   0 0.705
WORKH9 30/03/2017 Call 5.500 1.775 1.775 0.000   0 1.490
WORKI9 30/03/2017 Put 5.500 0.695 0.695 0.000   0 0.810
WORUH7 30/03/2017 Call 5.750 1.625 1.625 0.000   0 1.365
WORUI7 30/03/2017 Put 5.750 0.795 0.795 0.000   0 0.930
WORKF9 30/03/2017 Call 6.000 1.495 1.495 0.000   0 1.240
WORKG9 30/03/2017 Put 6.000 0.910 0.910 0.000   15 1.050
WORUB7 30/03/2017 Call 6.250 1.370 1.370 0.000   0 1.130
WORUC7 30/03/2017 Put 6.250 1.030 1.030 0.000   0 1.190
WORK19 30/03/2017 Call 6.500 1.250 1.250 0.000   0 1.025
WORK29 30/03/2017 Put 6.500 1.160 1.160 0.000   0 1.330
WORUF7 30/03/2017 Call 6.750 1.145 1.145 0.000   0 0.930
WORUG7 30/03/2017 Put 6.750 1.300 1.300 0.000   0 1.485
WORKD9 30/03/2017 Call 7.000 1.040 1.040 0.000   0 0.845
WORKE9 30/03/2017 Put 7.000 1.445 1.445 0.000   0 1.645
WORUD7 30/03/2017 Call 7.250 0.950 0.950 0.000   0 0.760
WORUE7 30/03/2017 Put 7.250 1.600 1.600 0.000   0 1.815
WORK39 30/03/2017 Call 7.500 0.865 0.865 0.000   0 0.690
WORK49 30/03/2017 Put 7.500 1.760 1.760 0.000   0 1.990
WORVV7 30/03/2017 Call 7.750 0.785 0.785 0.000   0 0.620
WORVW7 30/03/2017 Put 7.750 1.935 1.935 0.000   50 2.170
WORK59 30/03/2017 Call 8.000 0.720 0.720 0.000   0 0.560
WORK69 30/03/2017 Put 8.000 2.110 2.110 0.000   15 2.365
WORVZ7 30/03/2017 Call 8.250 0.655 0.655 0.000   0 0.510
WORW17 30/03/2017 Put 8.250 2.295 2.295 0.000   0 2.555
WORLH9 30/03/2017 Call 8.500 0.595 0.595 0.000   0 0.460
WORLI9 30/03/2017 Put 8.500 2.485 2.485 0.000   0 2.765
WORWY7 30/03/2017 Call 8.750 0.545 0.545 0.000   0 0.415
WORWZ7 30/03/2017 Put 8.750 2.680 2.680 0.000   0 2.970
WORLL9 30/03/2017 Call 9.000 0.495 0.495 0.000   0 0.380
WORLM9 30/03/2017 Put 9.000 2.885 2.885 0.000   0 3.180
WORLP9 30/03/2017 Call 9.500 0.410 0.410 0.000   0 0.310
WORLQ9 30/03/2017 Put 9.500 3.305 3.305 0.000   0 3.625
WORWI7 30/03/2017 Call 14.000 0.085 0.085 0.000   0 0.060
WORWJ7 30/03/2017 Put 14.000 7.505 7.505 0.000   0 7.915
WORWH7 30/03/2017 Call 14.010 0.080 0.080 0.000   0 0.060
WORWG7 30/03/2017 Put 14.010 7.470 7.470 0.000   0 7.885
WORKZ7 29/06/2017 Call 2.400 4.210 4.210 0.000   0 3.815
WORL17 29/06/2017 Put 2.400 0.065 0.065 0.000   0 0.075
WORIW7 29/06/2017 Call 2.600 4.040 4.040 0.000   0 3.650
WORIX7 29/06/2017 Put 2.600 0.085 0.085 0.000   0 0.100
WORG27 29/06/2017 Call 2.800 3.870 3.870 0.000   0 3.480
WORG37 29/06/2017 Put 2.800 0.110 0.110 0.000   0 0.125
WORFZ7 29/06/2017 Call 3.000 3.700 3.700 0.000   0 3.315
WORG17 29/06/2017 Put 3.000 0.135 0.135 0.000   0 0.155
WORD97 29/06/2017 Call 3.200 3.530 3.530 0.000   0 3.150
WORDK7 29/06/2017 Put 3.200 0.165 0.165 0.000   0 0.185
WORCO7 29/06/2017 Call 3.400 3.365 3.365 0.000   0 2.990
WORCP7 29/06/2017 Put 3.400 0.195 0.195 0.000   0 0.225
WORZP9 29/06/2017 Call 3.600 3.205 3.205 0.000   0 2.835
WORZQ9 29/06/2017 Put 3.600 0.230 0.230 0.000   5 0.265
WORZJ9 29/06/2017 Call 3.800 3.050 3.050 0.000   0 2.690
WORZK9 29/06/2017 Put 3.800 0.270 0.270 0.000   0 0.310
WORZR9 29/06/2017 Call 4.000 2.900 2.900 0.000   0 2.540
WORZS9 29/06/2017 Put 4.000 0.310 0.310 0.000   0 0.360
WORZN9 29/06/2017 Call 4.200 2.750 2.750 0.000   0 2.405
WORZO9 29/06/2017 Put 4.200 0.365 0.365 0.000   0 0.415
WORZT9 29/06/2017 Call 4.400 2.605 2.605 0.000   0 2.275
WORZU9 29/06/2017 Put 4.400 0.420 0.420 0.000   0 0.480
WORZV9 29/06/2017 Call 4.600 2.470 2.470 0.000   0 2.140
WORZW9 29/06/2017 Put 4.600 0.475 0.475 0.000   60 0.545
WORZL9 29/06/2017 Call 4.800 2.335 2.335 0.000   10 2.020
WORZM9 29/06/2017 Put 4.800 0.540 0.540 0.000   0 0.615
WORZX9 29/06/2017 Call 5.000 2.205 2.205 0.000   23 1.905
WORZY9 29/06/2017 Put 5.000 0.605 0.605 0.000   0 0.695
WORB17 29/06/2017 Call 5.500 1.910 1.910 0.000   8 1.630
WORB27 29/06/2017 Put 5.500 0.800 0.800 0.000   0 0.915
WORB87 29/06/2017 Call 6.000 1.640 1.640 0.000   7 1.380
WORB97 29/06/2017 Put 6.000 1.025 1.025 0.000   0 1.160
WORBJ7 29/06/2017 Call 6.500 1.405 1.405 0.000   6 1.170
WORBK7 29/06/2017 Put 6.500 1.275 1.275 0.000   0 1.440
WORBQ7 29/06/2017 Call 7.000 1.195 1.195 0.000   0 0.990
WORBR7 29/06/2017 Put 7.000 1.560 1.560 0.000   0 1.755
WORQY7 29/06/2017 Call 7.500 1.020 1.020 0.000   0 0.825
WORQZ7 29/06/2017 Put 7.500 1.880 1.880 0.000   0 2.095
WORS97 29/06/2017 Call 8.000 0.865 0.865 0.000   0 0.695
WORSA7 29/06/2017 Put 8.000 2.225 2.225 0.000   0 2.460
WORSP7 29/06/2017 Call 8.500 0.735 0.735 0.000   0 0.590
WORSQ7 29/06/2017 Put 8.500 2.590 2.590 0.000   0 2.855
WORX17 29/06/2017 Call 9.000 0.635 0.635 0.000   0 0.495
WORX27 29/06/2017 Put 9.000 2.985 2.985 0.000   0 3.275
WORVL7 28/09/2017 Call 4.200 2.810 2.810 0.000   0 2.465
WORVM7 28/09/2017 Put 4.200 0.435 0.435 0.000   0 0.485
WORUP7 28/09/2017 Call 4.400 2.680 2.680 0.000   0 2.350
WORUQ7 28/09/2017 Put 4.400 0.495 0.495 0.000   0 0.560
WORUR7 28/09/2017 Call 4.600 2.545 2.545 0.000   0 2.230
WORUS7 28/09/2017 Put 4.600 0.560 0.560 0.000   0 0.630
WORUT7 28/09/2017 Call 4.800 2.420 2.420 0.000   0 2.110
WORUU7 28/09/2017 Put 4.800 0.625 0.625 0.000   0 0.705
WORUX7 28/09/2017 Call 5.000 2.300 2.300 0.000   22 1.990
WORUY7 28/09/2017 Put 5.000 0.700 0.700 0.000   0 0.785
WORV67 28/09/2017 Call 5.500 2.015 2.015 0.000   14 1.730
WORV77 28/09/2017 Put 5.500 0.895 0.895 0.000   0 1.010
WORUV7 28/09/2017 Call 6.000 1.755 1.755 0.000   19 1.490
WORUW7 28/09/2017 Put 6.000 1.125 1.125 0.000   0 1.265
WORV47 28/09/2017 Call 6.500 1.525 1.525 0.000   0 1.280
WORV57 28/09/2017 Put 6.500 1.385 1.385 0.000   0 1.545
WORUZ7 28/09/2017 Call 7.000 1.315 1.315 0.000   7 1.105
WORV17 28/09/2017 Put 7.000 1.675 1.675 0.000   0 1.850
WORV27 28/09/2017 Call 7.500 1.145 1.145 0.000   0 0.945
WORV37 28/09/2017 Put 7.500 1.985 1.985 0.000   0 2.190
WORVX7 28/09/2017 Call 8.000 0.985 0.985 0.000   0 0.810
WORVY7 28/09/2017 Put 8.000 2.330 2.330 0.000   0 2.555
WORW27 28/09/2017 Call 8.500 0.860 0.860 0.000   0 0.695
WORW37 28/09/2017 Put 8.500 2.695 2.695 0.000   0 2.945
WORX37 28/09/2017 Call 9.000 0.750 0.750 0.000   0 0.605
WORX47 28/09/2017 Put 9.000 3.090 3.090 0.000   0 3.355

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.