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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
WOR 15.390  Up 0.020 0.13% 15.200 15.450 15.470 15.560 15.240 1,025,527 Options Warrants & Structured Products CD Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORMZ9 28/03/2018 Call 0.010 15.305 15.305 0.000   0 15.305
WORUI8 28/03/2018 Call 5.950 9.440 9.440 0.000   0 9.440
WORUJ8 28/03/2018 Put 5.950 0.000 0.000 0.000   0 0.000
WORRP8 28/03/2018 Call 6.440 8.950 8.950 0.000   0 8.950
WORRQ8 28/03/2018 Put 6.440 0.000 0.000 0.000   0 0.000
WORRX8 28/03/2018 Call 6.940 8.450 8.450 0.000   0 8.450
WORRY8 28/03/2018 Put 6.940 0.000 0.000 0.000   0 0.000
WORRR8 28/03/2018 Call 7.430 7.960 7.960 0.000   35 7.960
WORRS8 28/03/2018 Put 7.430 0.000 0.000 0.000   0 0.000
WORRN8 28/03/2018 Call 7.930 7.460 7.460 0.000   0 7.460
WORRO8 28/03/2018 Put 7.930 0.000 0.000 0.000   0 0.000
WORS28 28/03/2018 Call 8.420 6.970 6.970 0.000   35 6.970
WORS38 28/03/2018 Put 8.420 0.000 0.000 0.000   0 0.000
WORN19 28/03/2018 Call 8.670 6.720 6.720 0.000   78 6.720
WORN29 28/03/2018 Put 8.670 0.000 0.000 0.000   0 0.000
WORRV8 28/03/2018 Call 8.920 6.470 6.470 0.000   0 6.470
WORRW8 28/03/2018 Put 8.920 0.000 0.000 0.000   0 0.000
WORMB9 28/03/2018 Call 9.170 6.220 6.220 0.000   0 6.220
WORMC9 28/03/2018 Put 9.170 0.000 0.000 0.000   0 0.000
WORRZ8 28/03/2018 Call 9.410 5.980 5.980 0.000   0 5.980
WORS18 28/03/2018 Put 9.410 0.000 0.000 0.000   0 0.000
WORM39 28/03/2018 Call 9.660 5.730 5.730 0.000   0 5.730
WORM49 28/03/2018 Put 9.660 0.000 0.000 0.000   0 0.000
WORRL8 28/03/2018 Call 9.910 5.480 5.480 0.000   0 5.480
WORRM8 28/03/2018 Put 9.910 0.000 0.000 0.000   0 0.000
WORMD9 28/03/2018 Call 10.160 5.230 5.230 0.000   205 5.230
WORME9 28/03/2018 Put 10.160 0.000 0.000 0.000   0 0.000
WORRT8 28/03/2018 Call 10.400 4.990 4.990 0.000   0 4.990
WORRU8 28/03/2018 Put 10.400 0.000 0.000 0.000   0 0.000
WORM19 28/03/2018 Call 10.650 4.740 4.740 0.000   0 4.740
WORM29 28/03/2018 Put 10.650 0.000 0.000 0.000   0 0.000
WORSB8 28/03/2018 Call 10.900 4.490 4.490 0.000   0 4.490
WORSC8 28/03/2018 Put 10.900 0.000 0.000 0.000   60 0.000
WORM79 28/03/2018 Call 11.150 4.240 4.240 0.000   0 4.240
WORM89 28/03/2018 Put 11.150 0.000 0.000 0.000   60 0.000
WORT28 28/03/2018 Call 11.400 3.990 3.990 0.000   0 3.990
WORT38 28/03/2018 Put 11.400 0.000 0.000 0.000   60 0.000
WORG97 28/03/2018 Call 11.410 3.905 3.905 0.000   0 3.905
WORGK7 28/03/2018 Put 11.410 0.000 0.000 0.000   0 0.000
WORM59 28/03/2018 Call 11.640 3.750 3.750 0.000   0 3.750
WORM69 28/03/2018 Put 11.640 0.001 0.001 0.000   0 0.001
WORGL7 28/03/2018 Call 11.650 3.665 3.665 0.000   0 3.665
WORGM7 28/03/2018 Put 11.650 0.001 0.001 0.000   0 0.001
WORZ78 28/03/2018 Call 11.890 3.500 3.500 0.000   0 3.500
WORZ88 28/03/2018 Put 11.890 0.002 0.002 0.000   0 0.002
WORTR7 28/03/2018 Call 11.900 3.420 3.420 0.000   0 3.420
WORTS7 28/03/2018 Put 11.900 0.002 0.002 0.000   0 0.002
WORVA7 28/03/2018 Call 11.910 3.410 3.410 0.000   0 3.410
WORVB7 28/03/2018 Put 11.910 0.002 0.002 0.000   0 0.002
WORM99 28/03/2018 Call 12.140 3.250 3.250 0.000   0 3.250
WORMA9 28/03/2018 Put 12.140 0.003 0.003 0.000   0 0.003
WORVC7 28/03/2018 Call 12.150 3.170 3.170 0.000   0 3.170
WORVD7 28/03/2018 Put 12.150 0.004 0.004 0.000   0 0.004
WORBY9 28/03/2018 Call 12.390 3.000 3.000 0.000   67 3.000
WORBZ9 28/03/2018 Put 12.390 0.006 0.006 0.000   0 0.006
WORVE7 28/03/2018 Call 12.400 2.920 2.920 0.000   0 2.920
WORVF7 28/03/2018 Put 12.400 0.006 0.006 0.000   0 0.006
WORLY9 28/03/2018 Call 12.630 2.760 2.760 0.000   190 2.760
WORLZ9 28/03/2018 Put 12.630 0.010 0.010 0.000   0 0.010
WORTL7 28/03/2018 Call 12.640 2.685 2.685 0.000   0 2.685
WORTM7 28/03/2018 Put 12.640 0.010 0.010 0.000   530 0.010
WORP29 28/03/2018 Call 12.880 2.515 2.515 0.000   230 2.515
WORP39 28/03/2018 Put 12.880 0.015 0.015 0.000   0 0.015
WORVG7 28/03/2018 Call 12.890 2.440 2.440 0.000   0 2.440
WORVH7 28/03/2018 Put 12.890 0.015 0.015 0.000   0 0.015
WORP49 28/03/2018 Call 13.130 2.265 2.265 0.000   82 2.265
WORP59 28/03/2018 Put 13.130 0.025 0.025 0.000   200 0.025
WORVI7 28/03/2018 Call 13.140 2.195 2.195 0.000   0 2.195
WORVJ7 28/03/2018 Put 13.140 0.025 0.025 0.000   0 0.025
WORPW9 28/03/2018 Call 13.380 2.015 2.015 0.000   0 2.015
WORPX9 28/03/2018 Put 13.380 0.040 0.040 0.000   200 0.040
WORTT7 28/03/2018 Call 13.390 1.960 1.960 0.000   770 1.960
WORTU7 28/03/2018 Put 13.390 0.040 0.040 0.000   0 0.040
WORTU9 28/03/2018 Call 13.630 1.770 1.770 0.000   44 1.770
WORTV9 28/03/2018 Put 13.630 0.060 0.060 0.000   340 0.060
WORTN7 28/03/2018 Call 13.640 1.725 1.725 0.000   100 1.725
WORTO7 28/03/2018 Put 13.640 0.060 0.060 0.000   480 0.060
WORRU9 28/03/2018 Call 13.870 1.545 1.545 0.000   0 1.545
WORRV9 28/03/2018 Put 13.870 0.090 0.090 0.000   320 0.090
WORRW9 28/03/2018 Call 13.880 1.515 1.515 0.000   310 1.515
WORRX9 28/03/2018 Put 13.880 0.090 0.090 0.000   190 0.090
WORTS9 28/03/2018 Call 14.120 1.320 1.320 0.000   10 1.320
WORTT9 28/03/2018 Put 14.120 0.125 0.125 0.000   220 0.125
WOREY7 28/03/2018 Call 14.130 1.300 1.300 1.250 50 439 1.300
WOREZ7 28/03/2018 Put 14.130 0.130 0.130 0.000   154 0.130
WORRY9 28/03/2018 Call 14.370 1.110 1.110 0.000   215 1.110
WORRZ9 28/03/2018 Put 14.370 0.175 0.175 0.160 209 739 0.175
WORS19 28/03/2018 Call 14.380 1.100 1.100 0.000   433 1.100
WORS29 28/03/2018 Put 14.380 0.180 0.180 0.000   350 0.180
WORC57 28/03/2018 Call 14.620 0.920 0.920 0.000   1,730 0.920
WORC67 28/03/2018 Put 14.620 0.240 0.240 0.260 200 600 0.240
WORF17 28/03/2018 Call 14.630 0.915 0.915 0.000   817 0.915
WORF27 28/03/2018 Put 14.630 0.245 0.245 0.000   0 0.245
WORD67 28/03/2018 Call 14.860 0.760 0.760 0.000   620 0.760
WORD77 28/03/2018 Put 14.860 0.320 0.320 0.345 200 400 0.320
WORF37 28/03/2018 Call 14.870 0.750 0.750 0.000   335 0.750
WORF47 28/03/2018 Put 14.870 0.320 0.320 0.000   20 0.320
WORD87 28/03/2018 Call 15.360 0.475 0.475 0.000   233 0.475
WORD97 28/03/2018 Put 15.360 0.540 0.540 0.000   200 0.540
WORUU9 28/03/2018 Call 15.850 0.280 0.280 0.000   200 0.280
WORUV9 28/03/2018 Put 15.850 0.830 0.830 0.000   0 0.830
WORUW9 28/03/2018 Call 15.860 0.275 0.275 0.000   300 0.275
WORUX9 28/03/2018 Put 15.860 0.835 0.835 0.000   184 0.835
WORJV7 28/03/2018 Call 16.350 0.150 0.150 0.000   1,350 0.150
WORJW7 28/03/2018 Put 16.350 1.200 1.200 0.000   0 1.200
WORJX7 28/03/2018 Call 16.850 0.070 0.070 0.000   640 0.070
WORJY7 28/03/2018 Put 16.850 1.630 1.630 0.000   0 1.630
WORKI7 28/03/2018 Call 17.340 0.035 0.035 0.000   200 0.035
WORKJ7 28/03/2018 Put 17.340 2.080 2.080 0.000   200 2.080
WORMU7 28/03/2018 Call 17.840 0.015 0.015 0.000   0 0.015
WORMV7 28/03/2018 Put 17.840 2.560 2.560 0.000   0 2.560
WORNP7 28/03/2018 Call 18.330 0.006 0.006 0.000   0 0.006
WORNQ7 28/03/2018 Put 18.330 3.045 3.045 0.000   0 3.045
WORQD7 28/03/2018 Call 18.340 0.006 0.006 0.000   0 0.006
WORQE7 28/03/2018 Put 18.340 3.035 3.035 0.000   0 3.035
WORP87 28/03/2018 Call 18.830 0.002 0.002 0.000   0 0.002
WORP97 28/03/2018 Put 18.830 3.540 3.540 0.000   0 3.540
WORUY7 26/04/2018 Call 0.010 15.325 15.325 0.000   0 15.325
WORW77 26/04/2018 Call 11.750 3.640 3.640 0.000   0 3.640
WORW87 26/04/2018 Put 11.750 0.008 0.008 0.000   0 0.008
WORMG7 26/04/2018 Call 12.000 3.390 3.390 0.000   0 3.390
WORMH7 26/04/2018 Put 12.000 0.015 0.015 0.000   90 0.015
WORME7 26/04/2018 Call 12.250 3.140 3.140 0.000   0 3.140
WORMF7 26/04/2018 Put 12.250 0.020 0.020 0.000   0 0.020
WORM57 26/04/2018 Call 12.500 2.890 2.890 0.000   0 2.890
WORM67 26/04/2018 Put 12.500 0.030 0.030 0.000   0 0.030
WORLH7 26/04/2018 Call 12.750 2.645 2.645 0.000   0 2.645
WORLI7 26/04/2018 Put 12.750 0.045 0.045 0.000   0 0.045
WORW37 26/04/2018 Call 12.760 2.600 2.600 0.000   52 2.600
WORW47 26/04/2018 Put 12.760 0.045 0.045 0.000   0 0.045
WORM17 26/04/2018 Call 13.000 2.395 2.395 0.000   0 2.395
WORM27 26/04/2018 Put 13.000 0.065 0.065 0.000   30 0.065
WORW57 26/04/2018 Call 13.010 2.365 2.365 0.000   0 2.365
WORW67 26/04/2018 Put 13.010 0.065 0.065 0.000   0 0.065
WORLP7 26/04/2018 Call 13.250 2.160 2.160 0.000   10 2.160
WORLQ7 26/04/2018 Put 13.250 0.085 0.085 0.000   20 0.085
WORVK7 26/04/2018 Call 13.260 2.140 2.140 0.000   0 2.140
WORVL7 26/04/2018 Put 13.260 0.090 0.090 0.000   0 0.090
WORLL7 26/04/2018 Call 13.500 1.935 1.935 0.000   0 1.935
WORLM7 26/04/2018 Put 13.500 0.115 0.115 0.000   40 0.115
WORVM7 26/04/2018 Call 13.510 1.920 1.920 0.000   0 1.920
WORVN7 26/04/2018 Put 13.510 0.115 0.115 0.000   0 0.115
WORLJ7 26/04/2018 Call 13.750 1.720 1.720 1.670 8 0 1.720
WORLK7 26/04/2018 Put 13.750 0.150 0.150 0.000   0 0.150
WORVO7 26/04/2018 Call 13.760 1.710 1.710 0.000   0 1.710
WORVP7 26/04/2018 Put 13.760 0.150 0.150 0.000   0 0.150
WORM37 26/04/2018 Call 14.000 1.515 1.515 0.000   212 1.515
WORM47 26/04/2018 Put 14.000 0.190 0.190 0.000   0 0.190
WORVQ7 26/04/2018 Call 14.010 1.510 1.510 0.000   0 1.510
WORVR7 26/04/2018 Put 14.010 0.195 0.195 0.000   0 0.195
WORLT7 26/04/2018 Call 14.250 1.320 1.320 0.000   0 1.320
WORLU7 26/04/2018 Put 14.250 0.245 0.245 0.000   0 0.245
WORVS7 26/04/2018 Call 14.260 1.315 1.315 0.000   0 1.315
WORVT7 26/04/2018 Put 14.260 0.245 0.245 0.000   0 0.245
WORLN7 26/04/2018 Call 14.500 1.135 1.135 0.000   42 1.135
WORLO7 26/04/2018 Put 14.500 0.310 0.310 0.000   0 0.310
WORMB7 26/04/2018 Call 14.750 0.965 0.965 0.000   57 0.965
WORMC7 26/04/2018 Put 14.750 0.390 0.390 0.000   13 0.390
WORLW7 26/04/2018 Call 15.000 0.805 0.805 0.000   40 0.805
WORLX7 26/04/2018 Put 15.000 0.485 0.485 0.000   0 0.485
WORM77 26/04/2018 Call 15.500 0.540 0.540 0.000   30 0.540
WORM87 26/04/2018 Put 15.500 0.725 0.725 0.000   0 0.725
WORLY7 26/04/2018 Call 16.000 0.345 0.345 0.320 210 228 0.345
WORLZ7 26/04/2018 Put 16.000 1.030 1.030 0.000   0 1.030
WORM97 26/04/2018 Call 16.500 0.205 0.205 0.000   16 0.205
WORMA7 26/04/2018 Put 16.500 1.395 1.395 0.000   0 1.395
WORLR7 26/04/2018 Call 17.000 0.120 0.120 0.000   0 0.120
WORLS7 26/04/2018 Put 17.000 1.805 1.805 0.000   0 1.805
WORMW7 26/04/2018 Call 17.500 0.065 0.065 0.000   0 0.065
WORMX7 26/04/2018 Put 17.500 2.255 2.255 0.000   0 2.255
WORN97 26/04/2018 Call 18.000 0.035 0.035 0.000   0 0.035
WORNK7 26/04/2018 Put 18.000 2.725 2.725 0.000   0 2.725
WORPM7 26/04/2018 Call 18.500 0.015 0.015 0.000   0 0.015
WORPN7 26/04/2018 Put 18.500 3.215 3.215 0.000   0 3.215
WORPK7 26/04/2018 Call 19.000 0.008 0.008 0.000   0 0.008
WORPL7 26/04/2018 Put 19.000 3.710 3.710 0.000   0 3.710
WORXA7 24/05/2018 Call 0.010 15.345 15.345 0.000   0 15.345
WORW97 24/05/2018 Call 11.750 3.640 3.640 0.000   0 3.640
WORWA7 24/05/2018 Put 11.750 0.025 0.025 0.000   0 0.025
WORVW7 24/05/2018 Call 12.000 3.395 3.395 0.000   0 3.395
WORVX7 24/05/2018 Put 12.000 0.035 0.035 0.000   90 0.035
WORS17 24/05/2018 Call 12.250 3.145 3.145 0.000   0 3.145
WORS27 24/05/2018 Put 12.250 0.050 0.050 0.000   30 0.050
WORRY7 24/05/2018 Call 12.500 2.905 2.905 0.000   0 2.905
WORRZ7 24/05/2018 Put 12.500 0.070 0.070 0.000   0 0.070
WORRW7 24/05/2018 Call 12.750 2.675 2.675 0.000   0 2.675
WORRX7 24/05/2018 Put 12.750 0.090 0.090 0.000   0 0.090
WORRU7 24/05/2018 Call 13.000 2.445 2.445 0.000   0 2.445
WORRV7 24/05/2018 Put 13.000 0.115 0.115 0.000   0 0.115
WORR27 24/05/2018 Call 13.250 2.225 2.225 0.000   0 2.225
WORR37 24/05/2018 Put 13.250 0.145 0.145 0.000   0 0.145
WORQZ7 24/05/2018 Call 13.500 2.015 2.015 0.000   0 2.015
WORR17 24/05/2018 Put 13.500 0.180 0.180 0.000   0 0.180
WORQJ7 24/05/2018 Call 13.750 1.805 1.805 0.000   10 1.805
WORQK7 24/05/2018 Put 13.750 0.220 0.220 0.000   0 0.220
WORQV7 24/05/2018 Call 14.000 1.610 1.610 0.000   0 1.610
WORQW7 24/05/2018 Put 14.000 0.275 0.275 0.000   7 0.275
WORR47 24/05/2018 Call 14.250 1.425 1.425 0.000   0 1.425
WORR57 24/05/2018 Put 14.250 0.335 0.335 0.000   0 0.335
WORQX7 24/05/2018 Call 14.500 1.245 1.245 0.000   0 1.245
WORQY7 24/05/2018 Put 14.500 0.405 0.405 0.000   0 0.405
WORRF7 24/05/2018 Call 14.750 1.085 1.085 0.000   3,000 1.085
WORRG7 24/05/2018 Put 14.750 0.495 0.495 0.000   0 0.495
WORQR7 24/05/2018 Call 15.000 0.930 0.930 0.000   2,900 0.930
WORQS7 24/05/2018 Put 15.000 0.590 0.590 0.000   0 0.590
WORQN7 24/05/2018 Call 15.500 0.670 0.670 0.000   11 0.670
WORQO7 24/05/2018 Put 15.500 0.830 0.830 0.000   0 0.830
WORQT7 24/05/2018 Call 16.000 0.460 0.460 0.000   0 0.460
WORQU7 24/05/2018 Put 16.000 1.125 1.125 0.000   0 1.125
WORQP7 24/05/2018 Call 16.500 0.305 0.305 0.300 500 500 0.305
WORQQ7 24/05/2018 Put 16.500 1.475 1.475 0.000   0 1.475
WORR67 24/05/2018 Call 17.000 0.195 0.195 0.000   8 0.195
WORR77 24/05/2018 Put 17.000 1.865 1.865 0.000   0 1.865
WORQL7 24/05/2018 Call 17.500 0.120 0.120 0.000   0 0.120
WORQM7 24/05/2018 Put 17.500 2.295 2.295 0.000   0 2.295
WORR87 24/05/2018 Call 18.000 0.070 0.070 0.000   0 0.070
WORR97 24/05/2018 Put 18.000 2.750 2.750 0.000   0 2.750
WORRH7 24/05/2018 Call 18.500 0.040 0.040 0.000   0 0.040
WORRI7 24/05/2018 Put 18.500 3.225 3.225 0.000   0 3.225
WORRS7 24/05/2018 Call 19.000 0.025 0.025 0.000   0 0.025
WORRT7 24/05/2018 Put 19.000 3.715 3.715 0.000   0 3.715
WORW29 28/06/2018 Call 0.010 15.375 15.375 0.000   0 15.375
WORFO9 28/06/2018 Call 5.950 9.440 9.440 0.000   0 9.440
WORFP9 28/06/2018 Put 5.950 0.000 0.000 0.000   0 0.000
WORFI9 28/06/2018 Call 6.440 8.950 8.950 0.000   0 8.950
WORFJ9 28/06/2018 Put 6.440 0.000 0.000 0.000   0 0.000
WORFG9 28/06/2018 Call 6.940 8.450 8.450 0.000   0 8.450
WORFH9 28/06/2018 Put 6.940 0.000 0.000 0.000   40 0.000
WORZW8 28/06/2018 Call 7.430 7.960 7.960 0.000   0 7.960
WORZX8 28/06/2018 Put 7.430 0.000 0.000 0.000   0 0.000
WORZH8 28/06/2018 Call 7.930 7.460 7.460 0.000   0 7.460
WORZI8 28/06/2018 Put 7.930 0.000 0.000 0.000   0 0.000
WORZF8 28/06/2018 Call 8.420 6.970 6.970 0.000   0 6.970
WORZG8 28/06/2018 Put 8.420 0.000 0.000 0.000   0 0.000
WORWV9 28/06/2018 Call 8.670 6.720 6.720 0.000   0 6.720
WORWW9 28/06/2018 Put 8.670 0.001 0.001 0.000   0 0.001
WORZT8 28/06/2018 Call 8.920 6.470 6.470 0.000   0 6.470
WORZU8 28/06/2018 Put 8.920 0.001 0.001 0.000   0 0.001
WORWJ9 28/06/2018 Call 9.170 6.220 6.220 0.000   0 6.220
WORWK9 28/06/2018 Put 9.170 0.002 0.002 0.000   0 0.002
WORZJ8 28/06/2018 Call 9.410 5.980 5.980 0.000   0 5.980
WORZK8 28/06/2018 Put 9.410 0.003 0.003 0.000   0 0.003
WORV79 28/06/2018 Call 9.660 5.730 5.730 0.000   0 5.730
WORV89 28/06/2018 Put 9.660 0.004 0.004 0.000   0 0.004
WORZR8 28/06/2018 Call 9.910 5.480 5.480 0.000   0 5.480
WORZS8 28/06/2018 Put 9.910 0.006 0.006 0.000   0 0.006
WORVB9 28/06/2018 Call 10.160 5.230 5.230 0.000   0 5.230
WORVC9 28/06/2018 Put 10.160 0.009 0.009 0.000   0 0.009
WORZL8 28/06/2018 Call 10.400 4.995 4.995 0.000   0 4.995
WORZM8 28/06/2018 Put 10.400 0.015 0.015 0.000   0 0.015
WORV59 28/06/2018 Call 10.650 4.745 4.745 0.000   0 4.745
WORV69 28/06/2018 Put 10.650 0.020 0.020 0.000   0 0.020
WORZ98 28/06/2018 Call 10.900 4.495 4.495 0.000   0 4.495
WORZA8 28/06/2018 Put 10.900 0.025 0.025 0.000   0 0.025
WORVF9 28/06/2018 Call 11.150 4.250 4.250 0.000   0 4.250
WORVG9 28/06/2018 Put 11.150 0.035 0.035 0.000   0 0.035
WORZN8 28/06/2018 Call 11.400 4.005 4.005 0.000   0 4.005
WORZQ8 28/06/2018 Put 11.400 0.045 0.045 0.000   0 0.045
WORV99 28/06/2018 Call 11.640 3.775 3.775 0.000   0 3.775
WORVA9 28/06/2018 Put 11.640 0.060 0.060 0.000   0 0.060
WORZB8 28/06/2018 Call 11.890 3.540 3.540 0.000   0 3.540
WORZC8 28/06/2018 Put 11.890 0.075 0.075 0.000   0 0.075
WORVD9 28/06/2018 Call 12.140 3.305 3.305 0.000   0 3.305
WORVE9 28/06/2018 Put 12.140 0.095 0.095 0.000   0 0.095
WORC19 28/06/2018 Call 12.390 3.080 3.080 0.000   0 3.080
WORC29 28/06/2018 Put 12.390 0.115 0.115 0.000   0 0.115
WORVH9 28/06/2018 Call 12.630 2.860 2.860 0.000   0 2.860
WORVI9 28/06/2018 Put 12.630 0.140 0.140 0.000   0 0.140
WORMF9 28/06/2018 Call 12.880 2.640 2.640 0.000   0 2.640
WORMG9 28/06/2018 Put 12.880 0.170 0.170 0.000   20 0.170
WORWL9 28/06/2018 Call 13.130 2.430 2.430 0.000   0 2.430
WORWM9 28/06/2018 Put 13.130 0.205 0.205 0.000   200 0.205
WORP69 28/06/2018 Call 13.380 2.220 2.220 0.000   0 2.220
WORP79 28/06/2018 Put 13.380 0.245 0.245 0.000   0 0.245
WORYI9 28/06/2018 Call 13.630 2.020 2.020 0.000   0 2.020
WORYJ9 28/06/2018 Put 13.630 0.295 0.295 0.000   200 0.295
WORPY9 28/06/2018 Call 13.870 1.835 1.835 0.000   0 1.835
WORPZ9 28/06/2018 Put 13.870 0.345 0.345 0.000   0 0.345
WORF57 28/06/2018 Call 13.880 1.825 1.825 0.000   0 1.825
WORF67 28/06/2018 Put 13.880 0.345 0.345 0.000   0 0.345
WORYQ9 28/06/2018 Call 14.120 1.650 1.650 0.000   20 1.650
WORYR9 28/06/2018 Put 14.120 0.410 0.410 0.000   7 0.410
WORF77 28/06/2018 Call 14.130 1.645 1.645 0.000   8 1.645
WORF87 28/06/2018 Put 14.130 0.410 0.410 0.000   20 0.410
WORTW9 28/06/2018 Call 14.370 1.475 1.475 1.420 8 38 1.475
WORTX9 28/06/2018 Put 14.370 0.480 0.480 0.000   0 0.480
WORF97 28/06/2018 Call 14.380 1.470 1.470 0.000   0 1.470
WORFF7 28/06/2018 Put 14.380 0.485 0.485 0.000   0 0.485
WORC77 28/06/2018 Call 14.620 1.310 1.310 0.000   0 1.310
WORC87 28/06/2018 Put 14.620 0.570 0.570 0.000   0 0.570
WORFG7 28/06/2018 Call 14.630 1.305 1.305 0.000   0 1.305
WORFH7 28/06/2018 Put 14.630 0.565 0.565 0.000   0 0.565
WORDM7 28/06/2018 Call 14.860 1.160 1.160 0.000   0 1.160
WORDN7 28/06/2018 Put 14.860 0.655 0.655 0.000   0 0.655
WORFI7 28/06/2018 Call 14.870 1.155 1.155 0.000   0 1.155
WORFJ7 28/06/2018 Put 14.870 0.655 0.655 0.000   0 0.655
WORDK7 28/06/2018 Call 15.360 0.885 0.885 0.000   200 0.885
WORDL7 28/06/2018 Put 15.360 0.880 0.880 0.000   0 0.880
WOREI7 28/06/2018 Call 15.850 0.660 0.660 0.000   0 0.660
WOREJ7 28/06/2018 Put 15.850 1.145 1.145 0.000   100 1.145
WORJZ7 28/06/2018 Call 16.350 0.470 0.470 0.000   22 0.470
WORK17 28/06/2018 Put 16.350 1.465 1.465 0.000   0 1.465
WORDS7 28/06/2018 Call 16.850 0.330 0.330 0.000   400 0.330
WORDT7 28/06/2018 Put 16.850 1.825 1.825 0.000   0 1.825
WORKK7 28/06/2018 Call 17.340 0.225 0.225 0.000   200 0.225
WORKL7 28/06/2018 Put 17.340 2.215 2.215 0.000   0 2.215
WORMY7 28/06/2018 Call 17.840 0.145 0.145 0.000   200 0.145
WORMZ7 28/06/2018 Put 17.840 2.645 2.645 0.000   0 2.645
WORNR7 28/06/2018 Call 18.330 0.090 0.090 0.000   0 0.090
WORNS7 28/06/2018 Put 18.330 3.085 3.085 0.000   0 3.085
WORPO7 28/06/2018 Call 18.830 0.055 0.055 0.000   0 0.055
WORPP7 28/06/2018 Put 18.830 3.560 3.560 0.000   0 3.560
WORWB7 26/07/2018 Call 11.750 3.705 3.705 0.000   0 3.705
WORWC7 26/07/2018 Put 11.750 0.095 0.095 0.000   0 0.095
WORVY7 26/07/2018 Call 12.000 3.480 3.480 0.000   0 3.480
WORVZ7 26/07/2018 Put 12.000 0.115 0.115 0.000   0 0.115
WORV67 26/07/2018 Call 12.250 3.255 3.255 0.000   0 3.255
WORV77 26/07/2018 Put 12.250 0.140 0.140 0.000   0 0.140
WORV87 26/07/2018 Call 12.500 3.035 3.035 0.000   0 3.035
WORV97 26/07/2018 Put 12.500 0.170 0.170 0.000   0 0.170
WORUZ7 26/07/2018 Call 12.750 2.815 2.815 0.000   0 2.815
WORV17 26/07/2018 Put 12.750 0.195 0.195 0.000   0 0.195
WORUI7 26/07/2018 Call 13.000 2.605 2.605 0.000   0 2.605
WORUJ7 26/07/2018 Put 13.000 0.235 0.235 0.000   0 0.235
WORU67 26/07/2018 Call 13.250 2.395 2.395 0.000   0 2.395
WORU77 26/07/2018 Put 13.250 0.275 0.275 0.000   0 0.275
WORUS7 26/07/2018 Call 13.500 2.200 2.200 0.000   0 2.200
WORUT7 26/07/2018 Put 13.500 0.330 0.330 0.000   0 0.330
WORUE7 26/07/2018 Call 13.750 2.005 2.005 0.000   0 2.005
WORUF7 26/07/2018 Put 13.750 0.380 0.380 0.000   0 0.380
WORUK7 26/07/2018 Call 14.000 1.820 1.820 0.000   0 1.820
WORUL7 26/07/2018 Put 14.000 0.445 0.445 0.000   7 0.445
WORU87 26/07/2018 Call 14.250 1.640 1.640 0.000   0 1.640
WORU97 26/07/2018 Put 14.250 0.515 0.515 0.000   0 0.515
WORUQ7 26/07/2018 Call 14.500 1.475 1.475 0.000   0 1.475
WORUR7 26/07/2018 Put 14.500 0.600 0.600 0.000   0 0.600
WORU47 26/07/2018 Call 14.750 1.315 1.315 0.000   0 1.315
WORU57 26/07/2018 Put 14.750 0.685 0.685 0.000   0 0.685
WORUW7 26/07/2018 Call 15.000 1.170 1.170 0.000   0 1.170
WORUX7 26/07/2018 Put 15.000 0.790 0.790 0.000   0 0.790
WORUO7 26/07/2018 Call 15.500 0.905 0.905 0.000   0 0.905
WORUP7 26/07/2018 Put 15.500 1.030 1.030 0.000   0 1.030
WORUU7 26/07/2018 Call 16.000 0.685 0.685 0.000   11 0.685
WORUV7 26/07/2018 Put 16.000 1.310 1.310 0.000   0 1.310
WORUM7 26/07/2018 Call 16.500 0.505 0.505 0.000   0 0.505
WORUN7 26/07/2018 Put 16.500 1.630 1.630 0.000   0 1.630
WORUA7 26/07/2018 Call 17.000 0.365 0.365 0.000   0 0.365
WORUB7 26/07/2018 Put 17.000 1.995 1.995 0.000   0 1.995
WORUG7 26/07/2018 Call 17.500 0.255 0.255 0.000   0 0.255
WORUH7 26/07/2018 Put 17.500 2.390 2.390 0.000   0 2.390
WORUC7 26/07/2018 Call 18.000 0.175 0.175 0.000   8 0.175
WORUD7 26/07/2018 Put 18.000 2.815 2.815 0.000   0 2.815
WORV27 26/07/2018 Call 18.500 0.115 0.115 0.000   0 0.115
WORV37 26/07/2018 Put 18.500 3.265 3.265 0.000   0 3.265
WORV47 26/07/2018 Call 19.000 0.075 0.075 0.000   0 0.075
WORV57 26/07/2018 Put 19.000 3.735 3.735 0.000   0 3.735
WORWV7 30/08/2018 Call 13.500 2.305 2.305 0.000   0 2.305
WORWW7 30/08/2018 Put 13.500 0.450 0.450 0.000   0 0.450
WORWD7 30/08/2018 Call 13.750 2.130 2.130 0.000   0 2.130
WORWE7 30/08/2018 Put 13.750 0.515 0.515 0.000   0 0.515
WORWN7 30/08/2018 Call 14.000 1.955 1.955 0.000   0 1.955
WORWO7 30/08/2018 Put 14.000 0.585 0.585 0.000   0 0.585
WORWH7 30/08/2018 Call 14.250 1.780 1.780 0.000   0 1.780
WORWI7 30/08/2018 Put 14.250 0.665 0.665 0.000   0 0.665
WORWX7 30/08/2018 Call 14.500 1.615 1.615 0.000   0 1.615
WORWY7 30/08/2018 Put 14.500 0.755 0.755 0.000   0 0.755
WORX47 30/08/2018 Call 14.750 1.455 1.455 0.000   0 1.455
WORX57 30/08/2018 Put 14.750 0.850 0.850 0.000   0 0.850
WORWP7 30/08/2018 Call 15.000 1.310 1.310 0.000   0 1.310
WORWQ7 30/08/2018 Put 15.000 0.960 0.960 0.000   0 0.960
WORX27 30/08/2018 Call 15.500 1.045 1.045 0.000   0 1.045
WORX37 30/08/2018 Put 15.500 1.200 1.200 0.000   0 1.200
WORWR7 30/08/2018 Call 16.000 0.825 0.825 0.800 22 22 0.825
WORWS7 30/08/2018 Put 16.000 1.475 1.475 0.000   0 1.475
WORWZ7 30/08/2018 Call 16.500 0.640 0.640 0.000   0 0.640
WORX17 30/08/2018 Put 16.500 1.785 1.785 0.000   0 1.785
WORWJ7 30/08/2018 Call 17.000 0.490 0.490 0.000   0 0.490
WORWK7 30/08/2018 Put 17.000 2.125 2.125 0.000   0 2.125
WORWF7 30/08/2018 Call 17.500 0.365 0.365 0.000   0 0.365
WORWG7 30/08/2018 Put 17.500 2.505 2.505 0.000   0 2.505
WORWL7 30/08/2018 Call 18.000 0.270 0.270 0.000   0 0.270
WORWM7 30/08/2018 Put 18.000 2.905 2.905 0.000   0 2.905
WORX67 30/08/2018 Call 18.500 0.195 0.195 0.000   0 0.195
WORX77 30/08/2018 Put 18.500 3.330 3.330 0.000   0 3.330
WORWT7 30/08/2018 Call 19.000 0.140 0.140 0.000   0 0.140
WORWU7 30/08/2018 Put 19.000 3.780 3.780 0.000   0 3.780
WORIV7 27/09/2018 Call 0.010 15.455 15.455 0.000   0 15.455
WORN39 27/09/2018 Call 8.420 6.970 6.970 0.000   0 6.970
WORN49 27/09/2018 Put 8.420 0.009 0.009 0.000   0 0.009
WORML9 27/09/2018 Call 8.920 6.475 6.475 0.000   0 6.475
WORMM9 27/09/2018 Put 8.920 0.015 0.015 0.000   0 0.015
WORMN9 27/09/2018 Call 9.410 5.995 5.995 0.000   0 5.995
WORMO9 27/09/2018 Put 9.410 0.030 0.030 0.000   0 0.030
WORMJ9 27/09/2018 Call 9.910 5.510 5.510 0.000   0 5.510
WORMK9 27/09/2018 Put 9.910 0.050 0.050 0.000   0 0.050
WORMP9 27/09/2018 Call 10.400 5.035 5.035 0.000   0 5.035
WORMQ9 27/09/2018 Put 10.400 0.075 0.075 0.000   0 0.075
WORMV9 27/09/2018 Call 10.900 4.565 4.565 0.000   0 4.565
WORMW9 27/09/2018 Put 10.900 0.110 0.110 0.000   0 0.110
WORMT9 27/09/2018 Call 11.400 4.105 4.105 0.000   0 4.105
WORMU9 27/09/2018 Put 11.400 0.150 0.150 0.000   0 0.150
WORIW7 27/09/2018 Call 11.640 3.895 3.895 0.000   0 3.895
WORIX7 27/09/2018 Put 11.640 0.175 0.175 0.000   0 0.175
WORMX9 27/09/2018 Call 11.890 3.670 3.670 0.000   0 3.670
WORMY9 27/09/2018 Put 11.890 0.205 0.205 0.000   0 0.205
WORI27 27/09/2018 Call 12.140 3.455 3.455 0.000   0 3.455
WORI37 27/09/2018 Put 12.140 0.235 0.235 0.000   0 0.235
WORMR9 27/09/2018 Call 12.390 3.240 3.240 0.000   0 3.240
WORMS9 27/09/2018 Put 12.390 0.275 0.275 0.000   0 0.275
WORGT7 27/09/2018 Call 12.630 3.045 3.045 0.000   0 3.045
WORGU7 27/09/2018 Put 12.630 0.315 0.315 0.000   0 0.315
WORMH9 27/09/2018 Call 12.880 2.840 2.840 0.000   0 2.840
WORMI9 27/09/2018 Put 12.880 0.360 0.360 0.000   0 0.360
WORGX7 27/09/2018 Call 13.130 2.640 2.640 0.000   0 2.640
WORGY7 27/09/2018 Put 13.130 0.415 0.415 0.000   0 0.415
WORP89 27/09/2018 Call 13.380 2.450 2.450 0.000   0 2.450
WORP99 27/09/2018 Put 13.380 0.470 0.470 0.000   0 0.470
WORGV7 27/09/2018 Call 13.630 2.265 2.265 0.000   0 2.265
WORGW7 27/09/2018 Put 13.630 0.540 0.540 0.000   0 0.540
WORQ19 27/09/2018 Call 13.870 2.095 2.095 0.000   0 2.095
WORQ29 27/09/2018 Put 13.870 0.610 0.610 0.000   0 0.610
WORGZ7 27/09/2018 Call 14.120 1.920 1.920 0.000   0 1.920
WORI17 27/09/2018 Put 14.120 0.685 0.685 0.000   0 0.685
WORTY9 27/09/2018 Call 14.370 1.760 1.760 0.000   36 1.760
WORTZ9 27/09/2018 Put 14.370 0.775 0.775 0.000   31 0.775
WORI67 27/09/2018 Call 14.620 1.605 1.605 0.000   0 1.605
WORI77 27/09/2018 Put 14.620 0.865 0.865 0.000   0 0.865
WORC97 27/09/2018 Call 14.860 1.465 1.465 0.000   0 1.465
WORCF7 27/09/2018 Put 14.860 0.965 0.965 0.000   0 0.965
WORI47 27/09/2018 Call 15.360 1.190 1.190 0.000   0 1.190
WORI57 27/09/2018 Put 15.360 1.195 1.195 0.000   0 1.195
WORDO7 27/09/2018 Call 15.850 0.960 0.960 0.000   10 0.960
WORDP7 27/09/2018 Put 15.850 1.450 1.450 0.000   0 1.450
WORK27 27/09/2018 Call 16.350 0.760 0.760 0.000   0 0.760
WORK37 27/09/2018 Put 16.350 1.750 1.750 0.000   0 1.750
WORDU7 27/09/2018 Call 16.850 0.590 0.590 0.000   2,000 0.590
WORDV7 27/09/2018 Put 16.850 2.080 2.080 0.000   0 2.080
WORKM7 27/09/2018 Call 17.340 0.455 0.455 0.000   9 0.455
WORKN7 27/09/2018 Put 17.340 2.430 2.430 0.000   0 2.430
WORN17 27/09/2018 Call 17.840 0.340 0.340 0.000   0 0.340
WORN27 27/09/2018 Put 17.840 2.815 2.815 0.000   0 2.815
WORNT7 27/09/2018 Call 18.330 0.255 0.255 0.000   0 0.255
WORNU7 27/09/2018 Put 18.330 3.220 3.220 0.000   0 3.220
WORPQ7 27/09/2018 Call 18.830 0.180 0.180 0.000   0 0.180
WORPR7 27/09/2018 Put 18.830 3.650 3.650 0.000   0 3.650
WORTK7 20/12/2018 Call 0.010 15.520 15.520 0.000   0 15.520
WORWP9 20/12/2018 Call 8.420 7.000 7.000 0.000   0 7.000
WORWQ9 20/12/2018 Put 8.420 0.030 0.030 0.000   0 0.030
WORWD9 20/12/2018 Call 8.920 6.510 6.510 0.000   0 6.510
WORWE9 20/12/2018 Put 8.920 0.050 0.050 0.000   0 0.050
WORVV9 20/12/2018 Call 9.410 6.030 6.030 0.000   0 6.030
WORVW9 20/12/2018 Put 9.410 0.070 0.070 0.000   0 0.070
WORVJ9 20/12/2018 Call 9.910 5.545 5.545 0.000   0 5.545
WORVK9 20/12/2018 Put 9.910 0.100 0.100 0.000   0 0.100
WORVX9 20/12/2018 Call 10.400 5.080 5.080 0.000   6 5.080
WORVY9 20/12/2018 Put 10.400 0.135 0.135 0.000   0 0.135
WORVL9 20/12/2018 Call 10.900 4.625 4.625 0.000   0 4.625
WORVM9 20/12/2018 Put 10.900 0.175 0.175 0.000   0 0.175
WORVT9 20/12/2018 Call 11.400 4.185 4.185 0.000   0 4.185
WORVU9 20/12/2018 Put 11.400 0.230 0.230 0.000   0 0.230
WORVN9 20/12/2018 Call 11.890 3.770 3.770 0.000   0 3.770
WORVO9 20/12/2018 Put 11.890 0.300 0.300 0.000   0 0.300
WORVU7 20/12/2018 Call 12.140 3.560 3.560 0.000   0 3.560
WORVV7 20/12/2018 Put 12.140 0.340 0.340 0.000   0 0.340
WORVZ9 20/12/2018 Call 12.390 3.360 3.360 0.000   0 3.360
WORW19 20/12/2018 Put 12.390 0.380 0.380 0.000   0 0.380
WORTP7 20/12/2018 Call 12.630 3.170 3.170 0.000   0 3.170
WORTQ7 20/12/2018 Put 12.630 0.430 0.430 0.000   0 0.430
WORVP9 20/12/2018 Call 12.880 2.980 2.980 0.000   10 2.980
WORVQ9 20/12/2018 Put 12.880 0.485 0.485 0.000   0 0.485
WORSR7 20/12/2018 Call 13.130 2.795 2.795 0.000   0 2.795
WORSS7 20/12/2018 Put 13.130 0.540 0.540 0.000   0 0.540
WORVR9 20/12/2018 Call 13.380 2.610 2.610 0.000   5 2.610
WORVS9 20/12/2018 Put 13.380 0.610 0.610 0.000   13 0.610
WORSV7 20/12/2018 Call 13.630 2.440 2.440 0.000   0 2.440
WORSW7 20/12/2018 Put 13.630 0.685 0.685 0.000   0 0.685
WORX89 20/12/2018 Call 13.870 2.275 2.275 0.000   70 2.275
WORX99 20/12/2018 Put 13.870 0.755 0.755 0.000   0 0.755
WORST7 20/12/2018 Call 14.120 2.115 2.115 0.000   0 2.115
WORSU7 20/12/2018 Put 14.120 0.840 0.840 0.000   0 0.840
WORYS9 20/12/2018 Call 14.370 1.960 1.960 0.000   7 1.960
WORYT9 20/12/2018 Put 14.370 0.930 0.930 0.000   0 0.930
WORSZ7 20/12/2018 Call 14.620 1.805 1.805 0.000   0 1.805
WORT17 20/12/2018 Put 14.620 1.025 1.025 0.000   0 1.025
WORCG7 20/12/2018 Call 14.860 1.675 1.675 0.000   8 1.675
WORCH7 20/12/2018 Put 14.860 1.135 1.135 0.000   0 1.135
WORSN7 20/12/2018 Call 15.360 1.405 1.405 0.000   0 1.405
WORSO7 20/12/2018 Put 15.360 1.360 1.360 0.000   0 1.360
WORDQ7 20/12/2018 Call 15.850 1.175 1.175 0.000   50 1.175
WORDR7 20/12/2018 Put 15.850 1.620 1.620 0.000   0 1.620
WORSP7 20/12/2018 Call 16.350 0.970 0.970 0.000   0 0.970
WORSQ7 20/12/2018 Put 16.350 1.915 1.915 0.000   0 1.915
WORDW7 20/12/2018 Call 16.850 0.790 0.790 0.000   9 0.790
WORDX7 20/12/2018 Put 16.850 2.230 2.230 0.000   0 2.230
WORSX7 20/12/2018 Call 17.340 0.635 0.635 0.000   0 0.635
WORSY7 20/12/2018 Put 17.340 2.570 2.570 0.000   0 2.570
WORKO7 20/12/2018 Call 17.840 0.510 0.510 0.000   139 0.510
WORKP7 20/12/2018 Put 17.840 2.940 2.940 0.000   0 2.940
WORTV7 20/12/2018 Call 18.330 0.405 0.405 0.000   0 0.405
WORTW7 20/12/2018 Put 18.330 3.320 3.320 0.000   0 3.320
WORN37 20/12/2018 Call 18.830 0.310 0.310 0.000   0 0.310
WORN47 20/12/2018 Put 18.830 3.735 3.735 0.000   0 3.735
WORQB7 20/12/2018 Call 19.820 0.185 0.185 0.000   0 0.185
WORQC7 20/12/2018 Put 19.820 4.605 4.605 0.000   0 4.605
WORIF7 28/03/2019 Call 11.400 4.330 4.330 0.000   0 4.330
WORIG7 28/03/2019 Put 11.400 0.335 0.335 0.000   0 0.335
WORI87 28/03/2019 Call 11.890 3.935 3.935 0.000   0 3.935
WORI97 28/03/2019 Put 11.890 0.415 0.415 0.000   0 0.415
WORIH7 28/03/2019 Call 12.390 3.540 3.540 0.000   0 3.540
WORII7 28/03/2019 Put 12.390 0.520 0.520 0.000   0 0.520
WORIL7 28/03/2019 Call 12.880 3.175 3.175 0.000   0 3.175
WORIM7 28/03/2019 Put 12.880 0.640 0.640 0.000   0 0.640
WORIR7 28/03/2019 Call 13.380 2.820 2.820 0.000   0 2.820
WORIS7 28/03/2019 Put 13.380 0.780 0.780 0.000   0 0.780
WORIJ7 28/03/2019 Call 13.870 2.495 2.495 0.000   0 2.495
WORIK7 28/03/2019 Put 13.870 0.940 0.940 0.000   0 0.940
WORIT7 28/03/2019 Call 14.370 2.185 2.185 0.000   6 2.185
WORIU7 28/03/2019 Put 14.370 1.120 1.120 0.000   0 1.120
WORIN7 28/03/2019 Call 14.860 1.910 1.910 0.000   5 1.910
WORIO7 28/03/2019 Put 14.860 1.330 1.330 0.000   0 1.330
WORIP7 28/03/2019 Call 15.850 1.415 1.415 0.000   0 1.415
WORIQ7 28/03/2019 Put 15.850 1.810 1.810 0.000   0 1.810
WORJ97 28/03/2019 Call 16.850 1.015 1.015 0.000   0 1.015
WORJA7 28/03/2019 Put 16.850 2.410 2.410 0.000   0 2.410
WORKQ7 28/03/2019 Call 18.000 0.665 0.665 0.000   19 0.665
WORKR7 28/03/2019 Put 18.000 3.210 3.210 0.000   0 3.210
WORPS7 28/03/2019 Call 19.000 0.445 0.445 0.000   0 0.445
WORPT7 28/03/2019 Put 19.000 3.985 3.985 0.000   0 3.985
WORX87 28/03/2019 Call 19.820 0.310 0.310 0.000   0 0.310
WORX97 28/03/2019 Put 19.820 4.680 4.680 0.000   0 4.680
WORW17 27/06/2019 Call 11.500 4.320 4.320 0.000   0 4.320
WORW27 27/06/2019 Put 11.500 0.430 0.430 0.000   0 0.430
WORTZ7 27/06/2019 Call 12.000 3.930 3.930 0.000   0 3.930
WORU17 27/06/2019 Put 12.000 0.525 0.525 0.000   0 0.525
WORTI7 27/06/2019 Call 12.500 3.555 3.555 0.000   0 3.555
WORTJ7 27/06/2019 Put 12.500 0.635 0.635 0.000   0 0.635
WORT67 27/06/2019 Call 13.000 3.200 3.200 0.000   0 3.200
WORT77 27/06/2019 Put 13.000 0.775 0.775 0.000   0 0.775
WORTG7 27/06/2019 Call 13.500 2.860 2.860 0.000   0 2.860
WORTH7 27/06/2019 Put 13.500 0.930 0.930 0.000   0 0.930
WORT87 27/06/2019 Call 14.000 2.540 2.540 0.000   0 2.540
WORT97 27/06/2019 Put 14.000 1.105 1.105 0.000   0 1.105
WORTE7 27/06/2019 Call 14.500 2.250 2.250 0.000   0 2.250
WORTF7 27/06/2019 Put 14.500 1.300 1.300 0.000   0 1.300
WORTA7 27/06/2019 Call 15.000 1.975 1.975 0.000   0 1.975
WORTB7 27/06/2019 Put 15.000 1.520 1.520 0.000   0 1.520
WORTC7 27/06/2019 Call 16.000 1.495 1.495 0.000   0 1.495
WORTD7 27/06/2019 Put 16.000 2.025 2.025 0.000   0 2.025
WORT27 27/06/2019 Call 17.000 1.110 1.110 0.000   61 1.110
WORT37 27/06/2019 Put 17.000 2.630 2.630 0.000   0 2.630
WORT47 27/06/2019 Call 18.000 0.805 0.805 0.000   0 0.805
WORT57 27/06/2019 Put 18.000 3.315 3.315 0.000   0 3.315
WORTX7 27/06/2019 Call 19.000 0.565 0.565 0.000   8 0.565
WORTY7 27/06/2019 Put 19.000 4.075 4.075 0.000   0 4.075

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.