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
WOW 35.800 Up 0.080 35.790 35.810 35.900 35.900 35.580 3,423,645 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WOWR98 27/11/2014 Call 0.010 35.785 35.785 0.000   0 35.780
WOWDS9 27/11/2014 Call 0.110 35.620 35.620 0.000   402 35.610
WOWDT9 27/11/2014 Put 0.110 0.000 0.000 0.000   0 0.000
WOWZE8 27/11/2014 Call 27.010 8.770 8.770 0.000   179 8.760
WOWZF8 27/11/2014 Put 27.010 0.000 0.000 0.000   0 0.000
WOWYI8 27/11/2014 Call 29.010 6.775 6.775 0.000   319 6.765
WOWYJ8 27/11/2014 Put 29.010 0.000 0.000 0.000   0 0.000
WOWG49 27/11/2014 Call 30.000 5.785 5.785 0.000   273 5.780
WOWG59 27/11/2014 Put 30.000 0.001 0.001 0.000   150 0.000
WOWY78 27/11/2014 Call 30.010 5.775 5.775 0.000   90 5.770
WOWY68 27/11/2014 Put 30.010 0.001 0.001 0.000   0 0.000
WOWFH9 27/11/2014 Call 30.500 5.285 5.285 0.000   0 5.280
WOWFI9 27/11/2014 Put 30.500 0.000 0.000 0.000 169 2,030 0.001
WOWF49 27/11/2014 Call 31.000 4.790 4.790 0.000   0 4.785
WOWF59 27/11/2014 Put 31.000 0.004 0.004 0.000   540 0.002
WOWY88 27/11/2014 Call 31.010 4.780 4.780 0.000   34 4.775
WOWY98 27/11/2014 Put 31.010 0.005 0.005 0.000   0 0.002
WOWUR8 27/11/2014 Call 31.500 4.290 4.290 0.000   0 4.290
WOWUS8 27/11/2014 Put 31.500 0.008 0.008 0.000   143 0.004
WOWSC8 27/11/2014 Call 32.000 3.605 4.205 0.000   0 3.795
WOWSD8 27/11/2014 Put 32.000 0.015 0.015 0.000   1,045 0.009
WOWYB8 27/11/2014 Call 32.010 3.785 3.785 0.000   10 3.785
WOWYA8 27/11/2014 Put 32.010 0.015 0.015 0.000   477 0.009
WOWS88 27/11/2014 Call 32.500 3.115 3.715 0.000   0 3.300
WOWS98 27/11/2014 Put 32.500 0.010 0.035 0.000   465 0.015
WOWS28 27/11/2014 Call 33.000 2.625 3.225 0.000   250 2.810
WOWS38 27/11/2014 Put 33.000 0.020 0.045 0.000   995 0.030
WOWRR8 27/11/2014 Call 33.500 2.190 2.690 0.000   352 2.320
WOWRS8 27/11/2014 Put 33.500 0.035 0.055 0.000 100 945 0.045
WOWQQ8 27/11/2014 Call 34.000 1.780 2.090 0.000   157 1.845
WOWQR8 27/11/2014 Put 34.000 0.055 0.080 0.080 1,733 2,635 0.075
WOWD99 27/11/2014 Call 34.010 1.735 2.135 0.000   41 1.835
WOWD89 27/11/2014 Put 34.010 0.060 0.080 0.000   902 0.075
WOWR58 27/11/2014 Call 34.500 1.325 1.635 0.000   1,291 1.390
WOWR68 27/11/2014 Put 34.500 0.095 0.120 0.000   1,292 0.125
WOWDK9 27/11/2014 Call 34.510 1.270 1.670 0.000   300 1.380
WOWDL9 27/11/2014 Put 34.510 0.090 0.125 0.000   970 0.125
WOWQM8 27/11/2014 Call 35.000 0.960 1.080 0.000   1,979 0.970
WOWQN8 27/11/2014 Put 35.000 0.165 0.195 0.205 351 3,987 0.215
WOWGO9 27/11/2014 Call 35.010 0.895 1.195 0.000   1,470 0.960
WOWGP9 27/11/2014 Put 35.010 0.165 0.195 0.210 120 529 0.215
WOWR78 27/11/2014 Call 35.500 0.655 0.685 0.590 30 1,333 0.615
WOWR88 27/11/2014 Put 35.500 0.300 0.325 0.400 70 1,368 0.365
WOWYC8 27/11/2014 Call 35.510 0.585 0.785 0.690 80 1,492 0.610
WOWYD8 27/11/2014 Put 35.510 0.290 0.325 0.325 490 699 0.365
WOWQO8 27/11/2014 Call 36.000 0.360 0.415 0.380 735 3,245 0.355
WOWQP8 27/11/2014 Put 36.000 0.500 0.555 0.620 35 430 0.600
WOWYG8 27/11/2014 Call 36.010 0.315 0.465 0.340 80 1,587 0.350
WOWYH8 27/11/2014 Put 36.010 0.415 0.615 0.000   1,662 0.600
WOWQY8 27/11/2014 Call 36.500 0.185 0.210 0.170 1,520 2,370 0.185
WOWQZ8 27/11/2014 Put 36.500 0.735 0.925 0.000   168 0.930
WOWYF8 27/11/2014 Call 36.510 0.180 0.205 0.000   687 0.185
WOWYE8 27/11/2014 Put 36.510 0.670 0.970 0.000   275 0.925
WOWQK8 27/11/2014 Call 37.000 0.075 0.100 0.080 150 1,671 0.095
WOWQL8 27/11/2014 Put 37.000 1.130 1.330 0.000   268 1.340
WOWGM9 27/11/2014 Call 37.010 0.075 0.100 0.000 100 210 0.095
WOWGN9 27/11/2014 Put 37.010 1.060 1.360 0.000   150 1.325
WOWR18 27/11/2014 Call 37.500 0.025 0.050 0.000   654 0.050
WOWR28 27/11/2014 Put 37.500 1.540 1.850 0.000   0 1.800
WOWQI8 27/11/2014 Call 38.000 0.020 0.020 0.000   1,533 0.035
WOWQJ8 27/11/2014 Put 38.000 1.920 2.420 0.000   45 2.285
WOWGQ9 27/11/2014 Call 38.010 0.020 0.020 0.000   0 0.035
WOWGR9 27/11/2014 Put 38.010 1.900 2.400 0.000   170 2.250
WOWQU8 27/11/2014 Call 38.500 0.010 0.010 0.000 100 372 0.025
WOWQV8 27/11/2014 Put 38.500 2.420 2.920 0.000   0 2.780
WOWQC8 27/11/2014 Call 39.000 0.007 0.007 0.000   185 0.020
WOWQD8 27/11/2014 Put 39.000 2.870 3.470 0.000   0 3.280
WOWGW9 27/11/2014 Call 39.010 0.007 0.007 0.000   0 0.020
WOWGX9 27/11/2014 Put 39.010 3.245 3.245 0.000   365 3.235
WOWQW8 27/11/2014 Call 39.500 0.004 0.004 0.000   30 0.015
WOWQX8 27/11/2014 Put 39.500 3.775 3.775 0.000   0 3.780
WOWQE8 27/11/2014 Call 40.000 0.002 0.002 0.000   0 0.010
WOWQF8 27/11/2014 Put 40.000 4.275 4.275 0.000   0 4.280
WOWQS8 27/11/2014 Call 40.500 0.001 0.001 0.000   0 0.007
WOWQT8 27/11/2014 Put 40.500 4.775 4.775 0.000   0 4.780
WOWQG8 27/11/2014 Call 41.000 0.000 0.000 0.000   0 0.004
WOWQH8 27/11/2014 Put 41.000 5.270 5.270 0.000   0 5.280
WOWRJ8 27/11/2014 Call 41.500 0.000 0.000 0.000   0 0.002
WOWRK8 27/11/2014 Put 41.500 5.770 5.770 0.000   0 5.780
WOWRH7 18/12/2014 Call 0.010 35.845 35.845 0.000   0 35.835
WOWRQ8 18/12/2014 Call 0.110 35.620 35.620 0.000   0 35.610
WOWRP8 18/12/2014 Put 0.110 0.000 0.000 0.000   0 0.000
WOWSP9 18/12/2014 Call 21.780 14.025 14.025 0.000   0 14.015
WOWSO9 18/12/2014 Put 21.780 0.000 0.000 0.000   50 0.000
WOWD59 18/12/2014 Call 21.790 14.015 14.015 0.000   0 14.005
WOWD49 18/12/2014 Put 21.790 0.000 0.000 0.000   0 0.000
WOWST9 18/12/2014 Call 23.760 12.050 12.050 0.000   0 12.045
WOWSS9 18/12/2014 Put 23.760 0.000 0.000 0.000   20 0.000
WOWQ59 18/12/2014 Call 24.750 11.065 11.065 0.000   0 11.055
WOWQ49 18/12/2014 Put 24.750 0.000 0.000 0.000   876 0.000
WOWQ69 18/12/2014 Call 25.740 10.080 10.080 0.000   37 10.070
WOWQ79 18/12/2014 Put 25.740 0.000 0.000 0.000   330 0.000
WOWQ99 18/12/2014 Call 26.730 9.095 9.095 0.000   99 9.085
WOWQ89 18/12/2014 Put 26.730 0.000 0.000 0.000   5,654 0.000
WOWYZ7 18/12/2014 Call 27.720 8.105 8.105 0.000   0 8.100
WOWYX7 18/12/2014 Put 27.720 0.000 0.000 0.000   400 0.000
WOWWX8 18/12/2014 Call 28.710 7.120 7.120 0.000   0 7.110
WOWWY8 18/12/2014 Put 28.710 0.000 0.000 0.000   30 0.000
WOWYE7 18/12/2014 Call 28.720 7.110 7.110 0.000   244 7.100
WOWYD7 18/12/2014 Put 28.720 0.000 0.000 0.000   40 0.000
WOWYF7 18/12/2014 Call 29.710 6.125 6.125 0.000   1,248 6.115
WOWYG7 18/12/2014 Put 29.710 0.002 0.002 0.000   365 0.002
WOWN97 18/12/2014 Call 30.200 5.635 5.635 0.000   10 5.630
WOWQA7 18/12/2014 Put 30.200 0.004 0.004 0.000   420 0.004
WOWYI7 18/12/2014 Call 30.210 5.625 5.625 0.000   744 5.620
WOWYH7 18/12/2014 Put 30.210 0.004 0.004 0.000   0 0.004
WOWX28 18/12/2014 Call 30.690 5.150 5.150 0.000   0 5.145
WOWX38 18/12/2014 Put 30.690 0.007 0.007 0.000   522 0.007
WOWMY7 18/12/2014 Call 31.190 4.650 4.650 0.000   0 4.650
WOWMZ7 18/12/2014 Put 31.190 0.000 0.050 0.000   810 0.015
WOWU47 18/12/2014 Call 31.680 3.995 4.505 0.000   0 4.165
WOWU57 18/12/2014 Put 31.680 0.000 0.060 0.000   162 0.020
WOWN17 18/12/2014 Call 32.180 3.510 4.015 0.000   13 3.675
WOWN27 18/12/2014 Put 32.180 0.010 0.070 0.000   1,562 0.035
WOWP38 18/12/2014 Call 32.190 3.665 3.665 0.000   615 3.665
WOWP48 18/12/2014 Put 32.190 0.000 0.000 0.000   31 0.035
WOWVW7 18/12/2014 Call 32.670 3.035 3.540 0.000   0 3.200
WOWVX7 18/12/2014 Put 32.670 0.020 0.080 0.000   535 0.055
WOWTF8 18/12/2014 Call 33.170 2.550 3.060 0.000   198 2.725
WOWTE8 18/12/2014 Put 33.170 0.040 0.100 0.000   1,556 0.080
WOWS48 18/12/2014 Call 33.180 2.510 3.110 0.000   463 2.715
WOWS58 18/12/2014 Put 33.180 0.060 0.090 0.000   75 0.080
WOWB98 18/12/2014 Call 33.660 2.170 2.530 0.000   20 2.270
WOWBF8 18/12/2014 Put 33.660 0.070 0.135 0.000   1,992 0.120
WOWN57 18/12/2014 Call 34.160 1.745 2.055 0.000   313 1.835
WOWN67 18/12/2014 Put 34.160 0.110 0.175 0.170 200 1,804 0.180
WOWXJ7 18/12/2014 Call 34.170 1.700 2.100 0.000   130 1.825
WOWXK7 18/12/2014 Put 34.170 0.130 0.170 0.000   734 0.180
WOWE58 18/12/2014 Call 34.650 1.440 1.555 0.000   421 1.435
WOWE68 18/12/2014 Put 34.650 0.190 0.255 0.000   2,954 0.265
WOWXM7 18/12/2014 Call 34.660 1.280 1.680 0.000   266 1.425
WOWXL7 18/12/2014 Put 34.660 0.200 0.240 0.260 440 309 0.265
WOWN37 18/12/2014 Call 35.150 1.060 1.170 0.000   225 1.065
WOWN47 18/12/2014 Put 35.150 0.295 0.385 0.000   3,365 0.400
WOWXN7 18/12/2014 Call 35.160 0.955 1.255 0.000   225 1.060
WOWXO7 18/12/2014 Put 35.160 0.310 0.350 0.000   198 0.395
WOWPK8 18/12/2014 Call 35.640 0.740 0.835 0.000   1,695 0.760
WOWPL8 18/12/2014 Put 35.640 0.460 0.550 0.570 30 1,349 0.580
WOWXQ7 18/12/2014 Call 35.650 0.630 0.930 0.000   301 0.750
WOWXP7 18/12/2014 Put 35.650 0.390 0.590 0.000   60 0.575
WOWN77 18/12/2014 Call 36.140 0.455 0.560 0.465 19 3,939 0.505
WOWN87 18/12/2014 Put 36.140 0.695 0.785 0.000   1,206 0.830
WOWXS7 18/12/2014 Call 36.150 0.405 0.605 0.445 200 3,559 0.500
WOWXR7 18/12/2014 Put 36.150 0.600 0.900 0.000   532 0.820
WOWSX8 18/12/2014 Call 36.630 0.265 0.350 0.265 200 7,407 0.315
WOWSY8 18/12/2014 Put 36.630 0.990 1.080 0.000   345 1.140
WOWXT7 18/12/2014 Call 36.640 0.285 0.325 0.265 141 1,495 0.310
WOWXU7 18/12/2014 Put 36.640 0.860 1.160 0.000   597 1.125
WOWRK7 18/12/2014 Call 37.130 0.130 0.200 0.170 12 2,344 0.185
WOWRL7 18/12/2014 Put 37.130 1.365 1.470 0.000   620 1.525
WOWXW7 18/12/2014 Call 37.140 0.150 0.190 0.000   113 0.180
WOWXV7 18/12/2014 Put 37.140 1.210 1.610 0.000   125 1.495
WOWU78 18/12/2014 Call 37.620 0.050 0.115 0.000   379 0.100
WOWU88 18/12/2014 Put 37.620 1.620 2.000 0.000   218 1.950
WOWXY7 18/12/2014 Call 37.630 0.075 0.105 0.000   40 0.100
WOWXZ7 18/12/2014 Put 37.630 1.905 1.905 0.000   210 1.910
WOWY37 18/12/2014 Call 38.120 0.010 0.075 0.000   558 0.050
WOWY47 18/12/2014 Put 38.120 2.040 2.540 0.000   2 2.420
WOWDN9 18/12/2014 Call 38.130 0.035 0.055 0.000   27 0.050
WOWDM9 18/12/2014 Put 38.130 2.365 2.365 0.000   290 2.365
WOWW18 18/12/2014 Call 38.620 0.000 0.050 0.000   579 0.025
WOWW28 18/12/2014 Put 38.620 2.900 2.900 0.000   0 2.905
WOWRI7 18/12/2014 Call 38.630 0.020 0.020 0.000   115 0.025
WOWRJ7 18/12/2014 Put 38.630 2.840 2.840 0.000   0 2.840
WOWZ77 18/12/2014 Call 39.110 0.009 0.009 0.000   192 0.010
WOWZ87 18/12/2014 Put 39.110 3.390 3.390 0.000   0 3.390
WOWGZ9 18/12/2014 Call 39.120 0.009 0.009 0.000   0 0.010
WOWGY9 18/12/2014 Put 39.120 3.320 3.320 0.000   0 3.310
WOWC99 18/12/2014 Call 39.610 0.004 0.004 0.000   510 0.004
WOWCF9 18/12/2014 Put 39.610 3.885 3.885 0.000   89 3.890
WOWXT8 18/12/2014 Call 39.620 0.004 0.004 0.000   0 0.004
WOWXS8 18/12/2014 Put 39.620 3.815 3.815 0.000   0 3.795
WOWC48 18/12/2014 Call 40.100 0.001 0.001 0.000   173 0.002
WOWC58 18/12/2014 Put 40.100 4.375 4.375 0.000   0 4.380
WOWN29 18/12/2014 Call 40.600 0.001 0.001 0.000   734 0.001
WOWN39 18/12/2014 Put 40.600 4.875 4.875 0.000   0 4.880
WOWXU8 18/12/2014 Call 40.610 0.001 0.001 0.000   0 0.001
WOWXV8 18/12/2014 Put 40.610 4.800 4.800 0.000   30 4.760
WOWK98 18/12/2014 Call 41.090 0.000 0.000 0.000   69 0.000
WOWKA8 18/12/2014 Put 41.090 5.365 5.365 0.000   0 5.370
WOWK78 18/12/2014 Call 41.590 0.000 0.000 0.000   344 0.000
WOWK88 18/12/2014 Put 41.590 5.865 5.865 0.000   0 5.870
WOWN28 18/12/2014 Call 42.080 0.000 0.000 0.000   268 0.000
WOWN38 18/12/2014 Put 42.080 6.355 6.355 0.000   0 6.360
WOWXC8 29/01/2015 Call 0.010 35.960 35.960 0.000   0 35.950
WOWYZ8 29/01/2015 Call 10.010 25.785 25.785 0.000   100 25.775
WOWZ18 29/01/2015 Put 10.010 0.000 0.000 0.000   0 0.000
WOWZ38 29/01/2015 Call 14.010 21.815 21.815 0.000   40 21.805
WOWZ28 29/01/2015 Put 14.010 0.000 0.000 0.000   0 0.000
WOWG69 29/01/2015 Call 30.000 5.940 5.940 0.000   0 5.960
WOWG79 29/01/2015 Put 30.000 0.035 0.035 0.000   0 0.040
WOWFJ9 29/01/2015 Call 30.500 5.450 5.450 0.000   0 5.470
WOWFK9 29/01/2015 Put 30.500 0.040 0.040 0.000   3,040 0.045
WOWF69 29/01/2015 Call 31.000 4.965 4.965 0.000   0 4.970
WOWF79 29/01/2015 Put 31.000 0.050 0.050 0.000   2,518 0.055
WOWDU9 29/01/2015 Call 31.500 4.480 4.480 0.000   0 4.485
WOWDV9 29/01/2015 Put 31.500 0.035 0.100 0.000   200 0.070
WOWY48 29/01/2015 Call 32.000 3.820 4.420 0.000   0 4.010
WOWY58 29/01/2015 Put 32.000 0.060 0.090 0.000   200 0.090
WOWYQ8 29/01/2015 Call 32.010 3.780 4.380 0.000   38 4.000
WOWYR8 29/01/2015 Put 32.010 0.060 0.090 0.000   0 0.090
WOWW78 29/01/2015 Call 32.500 3.345 3.945 0.000   0 3.545
WOWW88 29/01/2015 Put 32.500 0.085 0.115 0.000   200 0.120
WOWYT8 29/01/2015 Call 32.510 3.315 3.915 0.000   0 3.535
WOWYS8 29/01/2015 Put 32.510 0.080 0.115 0.000   0 0.120
WOWWN8 29/01/2015 Call 33.000 2.880 3.480 0.000   460 3.085
WOWWO8 29/01/2015 Put 33.000 0.115 0.150 0.000   116 0.160
WOWYX8 29/01/2015 Call 33.010 2.830 3.430 0.000   0 3.075
WOWYW8 29/01/2015 Put 33.010 0.110 0.150 0.000   1,420 0.155
WOWWB8 29/01/2015 Call 33.500 2.475 2.975 0.000   82 2.640
WOWWC8 29/01/2015 Put 33.500 0.160 0.195 0.000   121 0.210
WOWYU8 29/01/2015 Call 33.510 2.440 2.940 0.000   0 2.630
WOWYV8 29/01/2015 Put 33.510 0.155 0.195 0.000   200 0.210
WOWWP8 29/01/2015 Call 34.000 2.040 2.495 0.000   276 2.215
WOWWQ8 29/01/2015 Put 34.000 0.220 0.260 0.000   118 0.285
WOWCY9 29/01/2015 Call 34.010 1.995 2.495 0.000   125 2.205
WOWCX9 29/01/2015 Put 34.010 0.215 0.260 0.000   51 0.280
WOWW98 29/01/2015 Call 34.500 1.815 1.910 0.000   155 1.810
WOWWA8 29/01/2015 Put 34.500 0.305 0.345 0.000   659 0.380
WOWCZ9 29/01/2015 Call 34.510 1.630 2.030 0.000   350 1.800
WOWD19 29/01/2015 Put 34.510 0.300 0.345 0.000   151 0.375
WOWWZ8 29/01/2015 Call 35.000 1.440 1.525 0.000   514 1.440
WOWX18 29/01/2015 Put 35.000 0.420 0.465 0.000   154 0.510
WOWD39 29/01/2015 Call 35.010 1.250 1.650 0.000   136 1.430
WOWD29 29/01/2015 Put 35.010 0.410 0.460 0.000   0 0.500
WOWWH8 29/01/2015 Call 35.500 1.080 1.185 1.090 5 283 1.110
WOWWI8 29/01/2015 Put 35.500 0.575 0.625 0.000   677 0.680
WOWX68 29/01/2015 Call 36.000 0.805 0.885 0.000   196 0.825
WOWX78 29/01/2015 Put 36.000 0.780 0.875 0.000   150 0.900
WOWGU9 29/01/2015 Call 36.010 0.665 0.965 0.715 20 35 0.820
WOWGV9 29/01/2015 Put 36.010 0.645 0.945 0.000   0 0.880
WOWWF8 29/01/2015 Call 36.500 0.545 0.620 0.000   585 0.590
WOWWG8 29/01/2015 Put 36.500 1.040 1.125 0.000   1,055 1.165
WOWX48 29/01/2015 Call 37.000 0.370 0.420 0.000   1,260 0.405
WOWX58 29/01/2015 Put 37.000 1.365 1.455 0.000   0 1.485
WOWWJ8 29/01/2015 Call 37.500 0.230 0.280 0.000   1,775 0.270
WOWWK8 29/01/2015 Put 37.500 1.640 1.945 0.000   0 1.860
WOWX88 29/01/2015 Call 38.000 0.135 0.175 0.000   600 0.175
WOWX98 29/01/2015 Put 38.000 2.040 2.400 0.000   0 2.285
WOWWD8 29/01/2015 Call 38.500 0.075 0.110 0.000   75 0.110
WOWWE8 29/01/2015 Put 38.500 2.785 2.785 0.000   0 2.780
WOWXA8 29/01/2015 Call 39.000 0.040 0.065 0.000   15 0.075
WOWXB8 29/01/2015 Put 39.000 3.275 3.275 0.000   0 3.280
WOWWL8 29/01/2015 Call 39.500 0.008 0.065 0.000   0 0.050
WOWWM8 29/01/2015 Put 39.500 3.775 3.775 0.000   0 3.780
WOWXM8 29/01/2015 Call 40.000 0.000 0.070 0.000   0 0.035
WOWXN8 29/01/2015 Put 40.000 4.280 4.280 0.000   0 4.280
WOWXO8 29/01/2015 Call 40.500 0.010 0.010 0.000   0 0.020
WOWXP8 29/01/2015 Put 40.500 4.780 4.780 0.000   0 4.780
WOWBL9 26/02/2015 Call 0.010 36.035 36.035 0.000   0 36.030
WOWCJ9 26/02/2015 Call 0.110 35.620 35.620 0.000   23 35.610
WOWCK9 26/02/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WOWD69 26/02/2015 Call 22.010 13.915 13.915 0.000   0 13.905
WOWD79 26/02/2015 Put 22.010 0.000 0.000 0.000   0 0.000
WOWG89 26/02/2015 Call 30.000 6.020 6.020 0.000   0 6.010
WOWG99 26/02/2015 Put 30.000 0.045 0.045 0.000   0 0.065
WOWFL9 26/02/2015 Call 30.500 5.530 5.530 0.000   0 5.555
WOWFM9 26/02/2015 Put 30.500 0.025 0.105 0.000   0 0.075
WOWF89 26/02/2015 Call 31.000 5.050 5.050 0.000   0 5.080
WOWF99 26/02/2015 Put 31.000 0.045 0.120 0.000   300 0.090
WOWDW9 26/02/2015 Call 31.500 4.575 4.575 0.000   150 4.605
WOWDX9 26/02/2015 Put 31.500 0.070 0.140 0.000   0 0.110
WOWE99 26/02/2015 Call 31.510 4.570 4.570 0.000   26 4.595
WOWEF9 26/02/2015 Put 31.510 0.110 0.110 0.000   10 0.110
WOWCR9 26/02/2015 Call 32.000 3.945 4.545 0.000   0 4.135
WOWCS9 26/02/2015 Put 32.000 0.095 0.165 0.000   60 0.135
WOWBT9 26/02/2015 Call 32.500 3.485 4.085 0.000   94 3.685
WOWBU9 26/02/2015 Put 32.500 0.125 0.210 0.000   260 0.175
WOWBV9 26/02/2015 Call 33.000 3.035 3.635 0.000   0 3.240
WOWBW9 26/02/2015 Put 33.000 0.170 0.255 0.000   127 0.230
WOWZQ8 26/02/2015 Call 33.500 2.595 3.195 0.000   18 2.810
WOWZR8 26/02/2015 Put 33.500 0.230 0.315 0.000   299 0.290
WOWBF9 26/02/2015 Call 34.000 2.230 2.730 2.455 20 370 2.400
WOWBG9 26/02/2015 Put 34.000 0.310 0.400 0.000   12 0.380
WOWZS8 26/02/2015 Call 34.500 1.835 2.335 0.000   174 2.020
WOWZT8 26/02/2015 Put 34.500 0.415 0.510 0.000   230 0.495
WOWB69 26/02/2015 Call 35.000 1.650 1.745 0.000   173 1.665
WOWB79 26/02/2015 Put 35.000 0.550 0.645 0.000   117 0.640
WOWZO8 26/02/2015 Call 35.500 1.305 1.410 0.000   0 1.340
WOWZP8 26/02/2015 Put 35.500 0.720 0.800 0.000   36 0.830
WOWB89 26/02/2015 Call 36.000 1.030 1.110 0.000   10 1.055
WOWB99 26/02/2015 Put 36.000 0.935 1.010 0.000   185 1.055
WOWZW8 26/02/2015 Call 36.500 0.775 0.850 0.000   18 0.805
WOWZX8 26/02/2015 Put 36.500 1.185 1.265 0.000   0 1.325
WOWBJ9 26/02/2015 Call 37.000 0.560 0.640 0.000   500 0.600
WOWBK9 26/02/2015 Put 37.000 1.490 1.570 0.000   0 1.635
WOWZU8 26/02/2015 Call 37.500 0.390 0.470 0.405 214 85 0.430
WOWZV8 26/02/2015 Put 37.500 1.845 1.925 0.000   0 1.980
WOWEH9 26/02/2015 Call 37.510 0.380 0.380 0.000   0 0.430
WOWEG9 26/02/2015 Put 37.510 1.895 1.895 0.000   0 1.900
WOWBH9 26/02/2015 Call 38.000 0.260 0.340 0.000   0 0.305
WOWBI9 26/02/2015 Put 38.000 2.380 2.380 0.000   0 2.355
WOWB29 26/02/2015 Call 38.500 0.170 0.250 0.000   0 0.210
WOWB39 26/02/2015 Put 38.500 2.825 2.825 0.000   0 2.780
WOWZK8 26/02/2015 Call 39.000 0.105 0.185 0.000   15 0.140
WOWZL8 26/02/2015 Put 39.000 3.295 3.295 0.000   0 3.280
WOWZY8 26/02/2015 Call 39.500 0.060 0.140 0.000   0 0.095
WOWB19 26/02/2015 Put 39.500 3.785 3.785 0.000   0 3.780
WOWZM8 26/02/2015 Call 40.000 0.030 0.110 0.000   0 0.065
WOWZN8 26/02/2015 Put 40.000 4.285 4.285 0.000   0 4.280
WOWB49 26/02/2015 Call 40.500 0.008 0.085 0.000   0 0.045
WOWB59 26/02/2015 Put 40.500 4.785 4.785 0.000   0 4.780
WOWIG8 26/03/2015 Call 0.010 35.410 35.410 0.000   0 35.400
WOWRR9 26/03/2015 Call 28.000 8.035 8.035 0.000   0 8.040
WOWRS9 26/03/2015 Put 28.000 0.010 0.090 0.000   1,049 0.055
WOWQC9 26/03/2015 Call 29.000 7.060 7.060 0.000   0 7.055
WOWQD9 26/03/2015 Put 29.000 0.035 0.115 0.000   1,450 0.080
WOWCU9 26/03/2015 Call 29.010 6.390 6.390 0.000   0 6.390
WOWCT9 26/03/2015 Put 29.010 0.080 0.080 0.000   0 0.080
WOWJB9 26/03/2015 Call 30.000 6.095 6.095 0.000   0 6.075
WOWJC9 26/03/2015 Put 30.000 0.070 0.150 0.000   1,000 0.120
WOWIK8 26/03/2015 Call 30.010 5.440 5.440 0.000   0 5.420
WOWIJ8 26/03/2015 Put 30.010 0.120 0.120 0.000   1,050 0.120
WOWFN9 26/03/2015 Call 30.500 5.610 5.610 0.000   20 5.595
WOWFO9 26/03/2015 Put 30.500 0.095 0.175 0.000   925 0.145
WOWJ99 26/03/2015 Call 31.000 5.135 5.135 0.000   0 5.120
WOWJA9 26/03/2015 Put 31.000 0.115 0.215 0.000   67 0.175
WOWMC8 26/03/2015 Call 31.010 4.500 4.500 0.000   437 4.480
WOWMB8 26/03/2015 Put 31.010 0.180 0.180 0.000   50 0.175
WOWUT8 26/03/2015 Call 31.500 4.665 4.665 0.000   10 4.655
WOWUU8 26/03/2015 Put 31.500 0.150 0.250 0.000   263 0.215
WOWJ59 26/03/2015 Call 32.000 4.015 4.615 0.000   0 4.195
WOWJ69 26/03/2015 Put 32.000 0.200 0.300 0.000   995 0.275
WOWG48 26/03/2015 Call 32.500 3.560 4.160 0.000   0 3.755
WOWG58 26/03/2015 Put 32.500 0.235 0.385 0.000   580 0.340
WOWIL8 26/03/2015 Call 32.510 3.180 3.180 0.000   141 3.180
WOWIM8 26/03/2015 Put 32.510 0.340 0.340 0.000   160 0.340
WOWJ79 26/03/2015 Call 33.000 3.115 3.715 0.000   20 3.325
WOWJ89 26/03/2015 Put 33.000 0.315 0.465 0.000   215 0.425
WOWRT8 26/03/2015 Call 33.010 2.775 2.775 0.000   251 2.775
WOWRU8 26/03/2015 Put 33.010 0.425 0.425 0.000   25 0.430
WOWG28 26/03/2015 Call 33.500 2.690 3.290 0.000   0 2.905
WOWG38 26/03/2015 Put 33.500 0.385 0.585 0.000   1,799 0.540
WOWMD8 26/03/2015 Call 33.510 2.385 2.385 0.000   170 2.390
WOWME8 26/03/2015 Put 33.510 0.530 0.530 0.000   360 0.540
WOWIU9 26/03/2015 Call 34.000 2.330 2.830 0.000   103 2.505
WOWIV9 26/03/2015 Put 34.000 0.510 0.710 0.000   370 0.675
WOWRW8 26/03/2015 Call 34.010 2.025 2.025 0.000   76 2.030
WOWRV8 26/03/2015 Put 34.010 0.660 0.660 0.000   25 0.675
WOWG88 26/03/2015 Call 34.500 1.950 2.450 0.000   0 2.130
WOWG98 26/03/2015 Put 34.500 0.610 0.910 0.000   4,818 0.835
WOWIO8 26/03/2015 Call 34.510 1.690 1.690 0.000   1,500 1.695
WOWIN8 26/03/2015 Put 34.510 0.820 0.820 0.000   715 0.840
WOWIW9 26/03/2015 Call 35.000 1.640 2.040 0.000   1,000 1.790
WOWIX9 26/03/2015 Put 35.000 0.790 1.090 0.000   842 1.030
WOWRX8 26/03/2015 Call 35.010 1.385 1.385 0.000   103 1.395
WOWS18 26/03/2015 Put 35.010 1.010 1.010 0.000   165 1.040
WOWGK8 26/03/2015 Call 35.500 1.315 1.715 0.000   209 1.475
WOWGL8 26/03/2015 Put 35.500 1.000 1.300 0.000   920 1.265
WOWMG8 26/03/2015 Call 35.510 1.115 1.115 0.000   25 1.125
WOWMF8 26/03/2015 Put 35.510 1.235 1.235 0.000   133 1.270
WOWJ39 26/03/2015 Call 36.000 1.180 1.180 0.000   207 1.195
WOWJ49 26/03/2015 Put 36.000 1.495 1.495 0.000   170 1.535
WOWIP8 26/03/2015 Call 36.010 0.880 0.880 0.000   925 0.890
WOWIQ8 26/03/2015 Put 36.010 1.500 1.500 0.000   35 1.540
WOWGO8 26/03/2015 Call 36.500 0.935 0.935 0.000   387 0.950
WOWGP8 26/03/2015 Put 36.500 1.795 1.795 0.000   102 1.835
WOWP18 26/03/2015 Call 36.510 0.680 0.680 0.000   96 0.695
WOWP28 26/03/2015 Put 36.510 1.795 1.795 0.000   100 1.840
WOWIY9 26/03/2015 Call 37.000 0.720 0.720 0.000   124 0.740
WOWIZ9 26/03/2015 Put 37.000 2.125 2.125 0.000   100 2.170
WOWMH8 26/03/2015 Call 37.010 0.510 0.510 0.000   35 0.530
WOWMI8 26/03/2015 Put 37.010 2.130 2.130 0.000   0 2.180
WOWG68 26/03/2015 Call 37.500 0.540 0.540 0.000   1,401 0.565
WOWG78 26/03/2015 Put 37.500 2.485 2.485 0.000   200 2.535
WOWIS8 26/03/2015 Call 37.510 0.375 0.375 0.000   90 0.395
WOWIR8 26/03/2015 Put 37.510 2.495 2.495 0.000   20 2.545
WOWJ19 26/03/2015 Call 38.000 0.395 0.395 0.000   419 0.420
WOWJ29 26/03/2015 Put 38.000 2.880 2.880 0.000   0 2.930
WOWXY8 26/03/2015 Call 38.010 0.270 0.270 0.000   0 0.290
WOWXW8 26/03/2015 Put 38.010 2.890 2.890 0.000   0 2.935
WOWGQ8 26/03/2015 Call 38.500 0.285 0.285 0.000   617 0.305
WOWGR8 26/03/2015 Put 38.500 3.300 3.300 0.000   0 3.340
WOWMK8 26/03/2015 Call 38.510 0.185 0.185 0.000   34 0.205
WOWMJ8 26/03/2015 Put 38.510 3.305 3.305 0.000   300 3.350
WOWK39 26/03/2015 Call 39.000 0.200 0.200 0.000   2,230 0.225
WOWK49 26/03/2015 Put 39.000 3.735 3.735 0.000   0 3.770
WOWXZ8 26/03/2015 Call 39.010 0.130 0.130 0.000   160 0.145
WOWY18 26/03/2015 Put 39.010 3.745 3.745 0.000   0 3.780
WOWGM8 26/03/2015 Call 39.500 0.140 0.140 0.000   436 0.160
WOWGN8 26/03/2015 Put 39.500 4.185 4.185 0.000   0 4.220
WOWKJ9 26/03/2015 Call 40.000 0.100 0.100 0.000   585 0.110
WOWKK9 26/03/2015 Put 40.000 4.650 4.650 0.000   0 4.680
WOWY38 26/03/2015 Call 40.010 0.060 0.060 0.000   0 0.070
WOWY28 26/03/2015 Put 40.010 4.660 4.660 0.000   10 4.690
WOWJE8 26/03/2015 Call 40.500 0.070 0.070 0.000   790 0.080
WOWJF8 26/03/2015 Put 40.500 5.115 5.115 0.000   0 5.150
WOWN49 26/03/2015 Call 41.000 0.050 0.050 0.000   200 0.060
WOWN59 26/03/2015 Put 41.000 5.595 5.595 5.655 50 0 5.625
WOWKB8 26/03/2015 Call 41.500 0.045 0.045 0.000   156 0.050
WOWKC8 26/03/2015 Put 41.500 6.080 6.080 0.000   0 6.105
WOWN48 26/03/2015 Call 42.000 0.040 0.040 0.000   156 0.045
WOWN58 26/03/2015 Put 42.000 6.570 6.570 0.000   0 6.590
WOWJL9 23/04/2015 Call 0.010 35.485 35.485 0.000      
WOWI39 23/04/2015 Call 32.000 4.240 4.240 0.000      
WOWI49 23/04/2015 Put 32.000 0.310 0.310 0.000      
WOWI59 23/04/2015 Call 32.500 3.775 3.775 0.000      
WOWI69 23/04/2015 Put 32.500 0.400 0.400 0.000      
WOWI79 23/04/2015 Call 33.000 3.345 3.345 0.000      
WOWI89 23/04/2015 Put 33.000 0.500 0.500 0.000      
WOWI99 23/04/2015 Call 33.500 2.940 2.940 0.000      
WOWIF9 23/04/2015 Put 33.500 0.620 0.620 0.000      
WOWIG9 23/04/2015 Call 34.000 2.550 2.550 0.000      
WOWIH9 23/04/2015 Put 34.000 0.765 0.765 0.000      
WOWII9 23/04/2015 Call 34.500 2.185 2.185 0.000      
WOWIJ9 23/04/2015 Put 34.500 0.930 0.930 0.000      
WOWIK9 23/04/2015 Call 35.000 1.840 1.840 0.000      
WOWIL9 23/04/2015 Put 35.000 1.120 1.120 0.000      
WOWIM9 23/04/2015 Call 35.500 1.535 1.535 0.000      
WOWIN9 23/04/2015 Put 35.500 1.350 1.350 0.000      
WOWIO9 23/04/2015 Call 36.000 1.255 1.255 0.000      
WOWIP9 23/04/2015 Put 36.000 1.610 1.610 0.000      
WOWIQ9 23/04/2015 Call 36.500 1.010 1.010 0.000      
WOWIR9 23/04/2015 Put 36.500 1.900 1.900 0.000      
WOWIS9 23/04/2015 Call 37.000 0.795 0.795 0.000      
WOWIT9 23/04/2015 Put 37.000 2.225 2.225 0.000      
WOWJD9 23/04/2015 Call 37.500 0.605 0.605 0.000      
WOWJE9 23/04/2015 Put 37.500 2.580 2.580 0.000      
WOWJF9 23/04/2015 Call 38.000 0.450 0.450 0.000      
WOWJG9 23/04/2015 Put 38.000 2.960 2.960 0.000      
WOWJH9 23/04/2015 Call 38.500 0.330 0.330 0.000      
WOWJI9 23/04/2015 Put 38.500 3.365 3.365 0.000      
WOWJJ9 23/04/2015 Call 39.000 0.235 0.235 0.000      
WOWJK9 23/04/2015 Put 39.000 3.795 3.795 0.000      
WOWUI8 25/06/2015 Call 0.010 35.655 35.655 0.000   0 35.650
WOWXI8 25/06/2015 Call 25.740 10.270 10.270 0.000   0 10.260
WOWXJ8 25/06/2015 Put 25.740 0.055 0.055 0.000   0 0.050
WOWXL8 25/06/2015 Call 25.760 9.750 9.750 0.000   50 9.740
WOWXK8 25/06/2015 Put 25.760 0.055 0.055 0.000   0 0.050
WOWS97 25/06/2015 Call 26.730 9.290 9.290 0.000   0 9.285
WOWSA7 25/06/2015 Put 26.730 0.075 0.075 0.000   920 0.065
WOWSB7 25/06/2015 Call 27.720 8.315 8.315 0.000   0 8.305
WOWSC7 25/06/2015 Put 27.720 0.100 0.100 0.000   20 0.095
WOWSH7 25/06/2015 Call 28.710 7.345 7.345 0.000   0 7.335
WOWSI7 25/06/2015 Put 28.710 0.090 0.170 0.000   50 0.140
WOWCV9 25/06/2015 Call 28.720 6.895 6.895 0.000   59 6.885
WOWCW9 25/06/2015 Put 28.720 0.140 0.140 0.000   0 0.140
WOWSL7 25/06/2015 Call 29.700 6.390 6.390 0.000   0 6.380
WOWSM7 25/06/2015 Put 29.700 0.140 0.240 0.000   0 0.205
WOWT78 25/06/2015 Call 29.710 5.970 5.970 0.000   40 5.965
WOWT88 25/06/2015 Put 29.710 0.205 0.205 0.000   333 0.205
WOWFV9 25/06/2015 Call 30.200 5.910 5.910 0.000   0 5.905
WOWFW9 25/06/2015 Put 30.200 0.250 0.250 0.000   0 0.255
WOWGK9 25/06/2015 Call 30.210 5.520 5.520 0.000   40 5.510
WOWGL9 25/06/2015 Put 30.210 0.245 0.245 0.000   40 0.250
WOWSJ7 25/06/2015 Call 30.690 5.450 5.450 0.000   0 5.445
WOWSK7 25/06/2015 Put 30.690 0.200 0.350 0.000   1,300 0.305
WOWEI9 25/06/2015 Call 31.190 4.990 4.990 0.000   0 4.990
WOWEJ9 25/06/2015 Put 31.190 0.255 0.405 0.355 25 710 0.370
WOWU67 25/06/2015 Call 31.680 4.550 4.550 0.000   224 4.555
WOWU77 25/06/2015 Put 31.680 0.320 0.470 0.000   150 0.440
WOWUJ8 25/06/2015 Call 32.180 4.115 4.115 0.000   20 4.125
WOWUK8 25/06/2015 Put 32.180 0.375 0.575 0.000   204 0.530
WOWBO9 25/06/2015 Call 32.190 3.830 3.830 0.000   0 3.850
WOWBM9 25/06/2015 Put 32.190 0.500 0.500 0.000   0 0.520
WOWVY7 25/06/2015 Call 32.670 3.700 3.700 0.000   15 3.715
WOWVZ7 25/06/2015 Put 32.670 0.610 0.610 0.000   102 0.630
WOWBP9 25/06/2015 Call 32.680 3.450 3.450 0.000   19 3.470
WOWBQ9 25/06/2015 Put 32.680 0.590 0.590 0.000   0 0.615
WOWT98 25/06/2015 Call 33.170 3.300 3.300 0.000   0 3.320
WOWTA8 25/06/2015 Put 33.170 0.720 0.720 0.000   120 0.750
WOWBS9 25/06/2015 Call 33.180 3.075 3.075 0.000   100 3.100
WOWBR9 25/06/2015 Put 33.180 0.700 0.700 0.000   20 0.730
WOWBG8 25/06/2015 Call 33.660 2.920 2.920 0.000   0 2.945
WOWBH8 25/06/2015 Put 33.660 0.850 0.850 0.000   1,150 0.890
WOWTB8 25/06/2015 Call 34.160 2.560 2.560 0.000   25 2.585
WOWTG8 25/06/2015 Put 34.160 1.000 1.000 0.000   85 1.045
WOWE78 25/06/2015 Call 34.650 2.230 2.230 0.000   23 2.260
WOWE88 25/06/2015 Put 34.650 1.185 1.185 0.000   132 1.230
WOWTH8 25/06/2015 Call 35.150 1.910 1.910 0.000   166 1.940
WOWTI8 25/06/2015 Put 35.150 1.385 1.385 0.000   492 1.435
WOWPM8 25/06/2015 Call 35.640 1.630 1.630 0.000   112 1.665
WOWPN8 25/06/2015 Put 35.640 1.620 1.620 0.000   171 1.665
WOWTP8 25/06/2015 Call 36.140 1.375 1.375 0.000   20 1.405
WOWTQ8 25/06/2015 Put 36.140 1.885 1.885 0.000   1,000 1.925
WOWSZ8 25/06/2015 Call 36.630 1.140 1.140 0.000   14 1.170
WOWT18 25/06/2015 Put 36.630 2.165 2.165 0.000   0 2.205
WOWTN8 25/06/2015 Call 37.130 0.000 0.000 0.940 30 85 0.965
WOWTO8 25/06/2015 Put 37.130 2.490 2.490 0.000   50 2.525
WOWU98 25/06/2015 Call 37.620 0.765 0.765 0.000   1 0.790
WOWUA8 25/06/2015 Put 37.620 2.825 2.825 0.000   0 2.855
WOWTL8 25/06/2015 Call 38.120 0.610 0.610 0.000   14 0.630
WOWTM8 25/06/2015 Put 38.120 3.190 3.190 0.000   0 3.215
WOWW38 25/06/2015 Call 38.620 0.485 0.485 0.000   86 0.500
WOWW48 25/06/2015 Put 38.620 3.575 3.575 0.000   0 3.595
WOWGT9 25/06/2015 Call 38.630 0.470 0.470 0.000   10 0.485
WOWGS9 25/06/2015 Put 38.630 3.440 3.440 0.000   10 3.460
WOWTJ8 25/06/2015 Call 39.110 0.380 0.380 0.000   1,187 0.395
WOWTK8 25/06/2015 Put 39.110 3.965 3.965 0.000   0 3.980
WOWCG9 25/06/2015 Call 39.610 0.295 0.295 0.000   50 0.300
WOWCH9 25/06/2015 Put 39.610 4.390 4.390 0.000   0 4.405
WOWV68 25/06/2015 Call 40.100 0.230 0.230 0.000   50 0.235
WOWV78 25/06/2015 Put 40.100 4.825 4.825 0.000   0 4.835
WOWN69 25/06/2015 Call 40.600 0.175 0.175 0.000   50 0.180
WOWN79 25/06/2015 Put 40.600 5.285 5.285 0.000   0 5.290
WOWKD8 25/06/2015 Call 41.590 0.100 0.100 0.000   50 0.105
WOWKE8 25/06/2015 Put 41.590 6.220 6.220 0.000   0 6.225
WOWN68 25/06/2015 Call 42.580 0.055 0.055 0.000   55 0.060
WOWN78 25/06/2015 Put 42.580 7.175 7.175 0.000   0 7.175
WOWF19 24/09/2015 Call 0.010 35.070 35.070 0.000   0 35.065
WOWF17 24/09/2015 Call 29.000 7.080 7.080 0.000   0 7.125
WOWF27 24/09/2015 Put 29.000 0.210 0.360 0.000   0 0.310
WOWE77 24/09/2015 Call 30.000 6.160 6.160 0.000   0 6.155
WOWE87 24/09/2015 Put 30.000 0.325 0.475 0.430 30 325 0.425
WOWFP9 24/09/2015 Call 30.500 5.710 5.710 0.000   0 5.695
WOWFQ9 24/09/2015 Put 30.500 0.370 0.570 0.000   20 0.500
WOWD17 24/09/2015 Call 31.000 5.265 5.265 0.000   0 5.255
WOWD27 24/09/2015 Put 31.000 0.450 0.650 0.000   0 0.585
WOWEO9 24/09/2015 Call 31.500 4.830 4.830 0.000   0 4.825
WOWEP9 24/09/2015 Put 31.500 0.540 0.740 0.000   0 0.685
WOWCY7 24/09/2015 Call 32.000 4.405 4.405 0.000   0 4.415
WOWCZ7 24/09/2015 Put 32.000 0.600 0.900 0.000   0 0.800
WOWEM9 24/09/2015 Call 32.500 4.000 4.000 0.000   0 4.015
WOWEN9 24/09/2015 Put 32.500 0.720 1.020 0.000   0 0.925
WOWCS7 24/09/2015 Call 33.000 3.615 3.615 0.000   50 3.635
WOWCT7 24/09/2015 Put 33.000 0.860 1.160 0.000   45 1.075
WOWEK9 24/09/2015 Call 33.500 3.250 3.250 0.000   0 3.270
WOWEL9 24/09/2015 Put 33.500 1.240 1.240 0.000   0 1.245
WOWCM7 24/09/2015 Call 34.000 2.905 2.905 0.000   0 2.935
WOWCN7 24/09/2015 Put 34.000 1.420 1.420 0.000   10 1.430
WOWEU9 24/09/2015 Call 34.500 2.575 2.575 0.000   0 2.605
WOWEV9 24/09/2015 Put 34.500 1.620 1.620 0.000   0 1.630
WOWCK7 24/09/2015 Call 35.000 2.275 2.275 0.000   5 2.310
WOWCL7 24/09/2015 Put 35.000 1.835 1.835 0.000   20 1.850
WOWEY9 24/09/2015 Call 35.500 1.980 1.980 0.000   190 2.025
WOWEZ9 24/09/2015 Put 35.500 2.075 2.075 0.000   190 2.095
WOWI19 24/09/2015 Call 35.510 1.640 1.640 0.000      
WOWI29 24/09/2015 Put 35.510 2.070 2.070 0.000      
WOWCQ7 24/09/2015 Call 36.000 1.720 1.720 0.000   15 1.765
WOWCR7 24/09/2015 Put 36.000 2.335 2.335 0.000   15 2.365
WOWEW9 24/09/2015 Call 36.500 1.480 1.480 0.000   25 1.515
WOWEX9 24/09/2015 Put 36.500 2.625 2.625 0.000   0 2.665
WOWCO7 24/09/2015 Call 37.000 1.265 1.265 0.000   350 1.295
WOWCP7 24/09/2015 Put 37.000 2.930 2.930 0.000   10 2.980
WOWES9 24/09/2015 Call 37.500 1.080 1.080 0.000   200 1.095
WOWET9 24/09/2015 Put 37.500 3.265 3.265 0.000   0 3.325
WOWCW7 24/09/2015 Call 38.000 0.910 0.910 0.000   325 0.920
WOWCX7 24/09/2015 Put 38.000 3.615 3.615 0.000   0 3.680
WOWEQ9 24/09/2015 Call 38.500 0.765 0.765 0.000   40 0.775
WOWER9 24/09/2015 Put 38.500 3.995 3.995 0.000   0 4.050
WOWCU7 24/09/2015 Call 39.000 0.635 0.635 0.000   50 0.640
WOWCV7 24/09/2015 Put 39.000 4.385 4.385 0.000   0 4.425
WOWD67 24/09/2015 Call 40.000 0.435 0.435 0.000   80 0.435
WOWD77 24/09/2015 Put 40.000 5.210 5.210 0.000   0 5.230
WOWC68 24/09/2015 Call 41.000 0.295 0.295 0.000   150 0.290
WOWC78 24/09/2015 Put 41.000 6.055 6.055 0.000   0 6.080
WOWKF8 24/09/2015 Call 42.000 0.205 0.205 0.200 433 175 0.175
WOWKG8 24/09/2015 Put 42.000 6.910 6.910 0.000   0 6.915
WOWM18 17/12/2015 Call 29.000 7.145 7.145 0.000   0 7.155
WOWM28 17/12/2015 Put 29.000 0.315 0.465 0.000   10 0.415
WOWLR8 17/12/2015 Call 30.000 6.245 6.245 0.000   0 6.245
WOWLS8 17/12/2015 Put 30.000 0.425 0.625 0.000   764 0.555
WOWLT8 17/12/2015 Call 31.000 5.375 5.375 0.000   0 5.375
WOWLU8 17/12/2015 Put 31.000 0.600 0.800 0.760 25 35 0.740
WOWLP8 17/12/2015 Call 32.000 4.555 4.555 0.000   40 4.560
WOWLQ8 17/12/2015 Put 32.000 0.775 1.075 0.000   1,748 0.970
WOWLN8 17/12/2015 Call 33.000 3.805 3.805 0.000   0 3.810
WOWLO8 17/12/2015 Put 33.000 1.055 1.355 0.000   150 1.260
WOWM68 17/12/2015 Call 34.000 3.115 3.115 0.000   0 3.125
WOWM78 17/12/2015 Put 34.000 1.350 1.750 0.000   0 1.615
WOWN98 17/12/2015 Call 35.000 2.505 2.505 0.000   0 2.515
WOWNK8 17/12/2015 Put 35.000 2.030 2.030 0.000   10 2.040
WOWR38 17/12/2015 Call 36.000 1.980 1.980 0.000   0 1.990
WOWR48 17/12/2015 Put 36.000 2.530 2.530 0.000   0 2.540
WOWT28 17/12/2015 Call 37.000 1.535 1.535 0.000   855 1.550
WOWT38 17/12/2015 Put 37.000 3.110 3.110 0.000   35 3.125
WOWUN8 17/12/2015 Call 38.000 1.180 1.180 0.000   1,700 1.190
WOWUO8 17/12/2015 Put 38.000 3.770 3.770 0.000   0 3.785
WOWZC8 17/12/2015 Call 39.000 0.895 0.895 0.000   20 0.905
WOWZD8 17/12/2015 Put 39.000 4.500 4.500 0.000   0 4.520
WOWDP9 17/12/2015 Call 40.000 0.670 0.670 0.000   0 0.680
WOWDQ9 17/12/2015 Put 40.000 5.290 5.290 0.000   0 5.305
WOWN89 17/12/2015 Call 41.000 0.500 0.500 0.000   0 0.510
WOWN99 17/12/2015 Put 41.000 6.125 6.125 0.000   0 6.140
WOWKH8 17/12/2015 Call 42.000 0.370 0.370 0.000   30 0.380
WOWKI8 17/12/2015 Put 42.000 6.995 6.995 0.000   0 7.010
WOWFR9 23/03/2016 Call 30.000 6.305 6.305 0.000   0 6.310
WOWFS9 23/03/2016 Put 30.000 0.770 0.770 0.000   0 0.780
WOWSE8 23/03/2016 Call 31.000 5.470 5.470 0.000   0 5.475
WOWSF8 23/03/2016 Put 31.000 0.990 0.990 0.000   0 0.995
WOWI98 23/03/2016 Call 32.000 4.685 4.685 0.000   0 4.695
WOWIF8 23/03/2016 Put 32.000 1.260 1.260 0.000   0 1.265
WOWI38 23/03/2016 Call 33.000 3.965 3.965 0.000   0 3.975
WOWI48 23/03/2016 Put 33.000 1.580 1.580 0.000   0 1.585
WOWI58 23/03/2016 Call 34.000 3.310 3.310 0.000   0 3.320
WOWI68 23/03/2016 Put 34.000 1.955 1.955 0.000   0 1.965
WOWI78 23/03/2016 Call 35.000 2.720 2.720 0.000   0 2.730
WOWI88 23/03/2016 Put 35.000 2.390 2.390 0.000   30 2.405
WOWI18 23/03/2016 Call 36.000 2.210 2.210 0.000   20 2.220
WOWI28 23/03/2016 Put 36.000 2.890 2.890 0.000   20 2.905
WOWGW8 23/03/2016 Call 37.000 1.775 1.775 0.000   0 1.785
WOWGX8 23/03/2016 Put 37.000 3.475 3.475 0.000   0 3.490
WOWGY8 23/03/2016 Call 38.000 1.415 1.415 0.000   0 1.425
WOWGZ8 23/03/2016 Put 38.000 4.130 4.130 0.000   0 4.145
WOWGS8 23/03/2016 Call 39.000 1.115 1.115 0.000   0 1.125
WOWGT8 23/03/2016 Put 39.000 4.845 4.845 0.000   0 4.860
WOWGU8 23/03/2016 Call 40.000 0.875 0.875 0.000   0 0.880
WOWGV8 23/03/2016 Put 40.000 5.610 5.610 0.000   0 5.625
WOWJG8 23/03/2016 Call 41.000 0.685 0.685 0.000   0 0.695
WOWJH8 23/03/2016 Put 41.000 6.415 6.415 0.000   0 6.430
WOWKJ8 23/03/2016 Call 42.000 0.535 0.535 0.000   25 0.540
WOWKK8 23/03/2016 Put 42.000 7.255 7.255 0.000   0 7.270
WOWTN9 23/06/2016 Call 29.000 7.300 7.300 0.000   0 7.290
WOWTO9 23/06/2016 Put 29.000 0.720 0.720 0.000   200 0.725
WOWTL9 23/06/2016 Call 30.000 6.470 6.470 0.000   0 6.465
WOWTM9 23/06/2016 Put 30.000 0.955 0.955 0.000   4 0.960
WOWTP9 23/06/2016 Call 31.000 5.690 5.690 0.000   0 5.680
WOWTQ9 23/06/2016 Put 31.000 1.230 1.230 0.000   0 1.235
WOWTR9 23/06/2016 Call 32.000 4.955 4.955 0.000   0 4.950
WOWTS9 23/06/2016 Put 32.000 1.555 1.555 0.000   0 1.565
WOWTT9 23/06/2016 Call 33.000 4.295 4.295 0.000   40 4.290
WOWTU9 23/06/2016 Put 33.000 1.945 1.945 0.000   30 1.950
WOWTX9 23/06/2016 Call 34.000 3.690 3.690 0.000   0 3.685
WOWTY9 23/06/2016 Put 34.000 2.380 2.380 0.000   0 2.385
WOWTV9 23/06/2016 Call 35.000 3.130 3.130 0.000   0 3.125
WOWTW9 23/06/2016 Put 35.000 2.855 2.855 0.000   40 2.865
WOWTJ9 23/06/2016 Call 36.000 2.640 2.640 0.000   0 2.640
WOWTK9 23/06/2016 Put 36.000 3.405 3.405 0.000   0 3.415
WOWTH9 23/06/2016 Call 37.000 2.200 2.200 0.000   0 2.200
WOWTI9 23/06/2016 Put 37.000 3.990 3.990 0.000   0 4.000
WOWUO9 23/06/2016 Call 38.000 1.805 1.805 0.000   0 1.805
WOWUP9 23/06/2016 Put 38.000 4.620 4.620 0.000   0 4.630
WOWXH9 23/06/2016 Call 39.000 1.475 1.475 0.000   0 1.475
WOWXI9 23/06/2016 Put 39.000 5.305 5.305 0.000   0 5.320
WOWZK9 23/06/2016 Call 40.000 1.185 1.185 0.000   0 1.185
WOWZL9 23/06/2016 Put 40.000 6.025 6.025 0.000   0 6.035
WOWC88 23/06/2016 Call 41.000 0.930 0.930 0.000   0 0.930
WOWC98 23/06/2016 Put 41.000 6.780 6.780 0.000   0 6.790
WOWKL8 23/06/2016 Call 42.000 0.730 0.730 0.000   30 0.730
WOWKM8 23/06/2016 Put 42.000 7.575 7.575 0.000   0 7.585
WOWR27 22/12/2016 Call 29.000 7.070 7.070 0.000   0 7.060
WOWR37 22/12/2016 Put 29.000 0.625 0.625 0.000   0 0.630
WOWR47 22/12/2016 Call 30.000 6.140 6.140 0.000   0 6.130
WOWR57 22/12/2016 Put 30.000 0.860 0.860 0.000   15 0.865
WOWR67 22/12/2016 Call 31.000 5.270 5.270 0.000   0 5.260
WOWR77 22/12/2016 Put 31.000 1.150 1.150 0.000   0 1.155
WOWR87 22/12/2016 Call 32.000 4.485 4.485 0.000   0 4.475
WOWR97 22/12/2016 Put 32.000 1.490 1.490 0.000   0 1.495
WOWRF7 22/12/2016 Call 33.000 3.785 3.785 0.000   0 3.775
WOWRG7 22/12/2016 Put 33.000 1.880 1.880 0.000   0 1.890
WOWQF7 22/12/2016 Call 34.000 3.175 3.175 0.000   0 3.170
WOWQY7 22/12/2016 Put 34.000 2.330 2.330 0.000   20 2.340
WOWQZ7 22/12/2016 Call 35.000 2.655 2.655 0.000   0 2.650
WOWR17 22/12/2016 Put 35.000 2.845 2.845 0.000   0 2.855
WOWQD7 22/12/2016 Call 36.000 2.200 2.200 0.000   0 2.200
WOWQE7 22/12/2016 Put 36.000 3.410 3.410 0.000   10 3.415
WOWQB7 22/12/2016 Call 37.000 1.810 1.810 0.000   0 1.805
WOWQC7 22/12/2016 Put 37.000 4.015 4.015 0.000   0 4.020
WOWRQ7 22/12/2016 Call 38.000 1.480 1.480 0.000   0 1.475
WOWRR7 22/12/2016 Put 38.000 4.680 4.680 0.000   0 4.690
WOWY57 22/12/2016 Call 39.000 1.210 1.210 0.000   0 1.205
WOWY67 22/12/2016 Put 39.000 5.380 5.380 0.000   0 5.390
WOWZ97 22/12/2016 Call 40.000 0.975 0.975 0.000   0 0.970
WOWZA7 22/12/2016 Put 40.000 6.115 6.115 0.000   0 6.125
WOWCF8 22/12/2016 Call 41.000 0.785 0.785 0.000   0 0.780
WOWCG8 22/12/2016 Put 41.000 6.895 6.895 0.000   0 6.905
WOWKN8 22/12/2016 Call 42.000 0.625 0.625 0.000   0 0.625
WOWKO8 22/12/2016 Put 42.000 7.690 7.690 0.000   0 7.705
WOWFT9 29/06/2017 Call 30.000 6.100 6.100 0.000   0 6.110
WOWFU9 29/06/2017 Put 30.000 1.510 1.510 0.000   0 1.515
WOWUV8 29/06/2017 Call 31.000 5.215 5.215 0.000   0 5.225
WOWUW8 29/06/2017 Put 31.000 1.810 1.810 0.000   14 1.815
WOWTT8 29/06/2017 Call 32.000 4.415 4.415 0.000   0 4.425
WOWTU8 29/06/2017 Put 32.000 2.130 2.130 0.000   0 2.140
WOWTR8 29/06/2017 Call 33.000 3.720 3.720 0.000   0 3.725
WOWTS8 29/06/2017 Put 33.000 2.515 2.515 0.000   2 2.520
WOWTV8 29/06/2017 Call 34.000 3.120 3.120 0.000   0 3.120
WOWTW8 29/06/2017 Put 34.000 2.925 2.925 0.000   0 2.935
WOWTX8 29/06/2017 Call 35.000 2.605 2.605 0.000   0 2.600
WOWTY8 29/06/2017 Put 35.000 3.380 3.380 0.000   50 3.390
WOWTZ8 29/06/2017 Call 36.000 2.160 2.160 0.000   0 2.155
WOWU18 29/06/2017 Put 36.000 3.890 3.890 0.000   0 3.900
WOWU28 29/06/2017 Call 37.000 1.790 1.790 0.000   0 1.785
WOWUB8 29/06/2017 Put 37.000 4.430 4.430 0.000   0 4.440
WOWUE8 29/06/2017 Call 38.000 1.470 1.470 0.000   0 1.465
WOWUF8 29/06/2017 Put 38.000 5.020 5.020 0.000   0 5.030
WOWUC8 29/06/2017 Call 39.000 1.200 1.200 0.000   0 1.195
WOWUD8 29/06/2017 Put 39.000 5.660 5.660 0.000   0 5.670
WOWUG8 29/06/2017 Call 40.000 0.980 0.980 0.000   0 0.975
WOWUH8 29/06/2017 Put 40.000 6.335 6.335 0.000   0 6.350
WOWXQ8 29/06/2017 Call 41.000 0.790 0.790 0.000   0 0.785
WOWXR8 29/06/2017 Put 41.000 7.050 7.050 0.000   0 7.060

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.