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 * 10.210 Up 0.600 10.200 10.210 9.990 10.480 9.810 823,236 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORLR7 29/01/2015 Call 0.010 10.130 10.130 0.000   0 9.630
WORB18 29/01/2015 Call 7.000 3.150 3.150 0.000   0 2.670
WORB28 29/01/2015 Put 7.000 0.015 0.015 0.000   0 0.035
WORZD7 29/01/2015 Call 7.250 2.910 2.910 0.000   0 2.440
WORZE7 29/01/2015 Put 7.250 0.025 0.025 0.000   0 0.050
WORYV7 29/01/2015 Call 7.500 2.675 2.675 0.000   0 2.210
WORYW7 29/01/2015 Put 7.500 0.035 0.035 0.000   0 0.065
WORY97 29/01/2015 Call 7.750 2.440 2.440 0.000   0 1.980
WORYA7 29/01/2015 Put 7.750 0.050 0.050 0.000   0 0.080
WORXA7 29/01/2015 Call 8.000 2.210 2.210 0.000   0 1.750
WORXB7 29/01/2015 Put 8.000 0.070 0.070 0.000   25 0.100
WORTY7 29/01/2015 Call 8.250 0.000 0.000 0.000   0 1.525
WORTZ7 29/01/2015 Put 8.250 0.000 0.000 0.000   0 0.130
WORU17 29/01/2015 Call 8.500 1.755 1.755 0.000   0 1.310
WORU27 29/01/2015 Put 8.500 0.110 0.110 0.000   0 0.165
WORU37 29/01/2015 Call 8.750 0.000 0.000 0.000   0 1.105
WORU47 29/01/2015 Put 8.750 0.140 0.140 0.000   50 0.215
WORU57 29/01/2015 Call 9.000 1.300 1.480 0.000   20 0.925
WORU67 29/01/2015 Put 9.000 0.125 0.195 0.000   0 0.285
WORRW7 29/01/2015 Call 9.250 1.120 1.260 0.000   0 0.760
WORRX7 29/01/2015 Put 9.250 0.180 0.245 0.000   0 0.370
WORRY7 29/01/2015 Call 9.500 0.925 1.065 0.000   0 0.615
WORRZ7 29/01/2015 Put 9.500 0.240 0.310 0.000   149 0.470
WORWX7 29/01/2015 Call 9.510 0.935 0.935 0.000   0 0.605
WORWY7 29/01/2015 Put 9.510 0.300 0.300 0.000   0 0.470
WORS17 29/01/2015 Call 9.750 0.785 0.885 0.000   0 0.490
WORS27 29/01/2015 Put 9.750 0.310 0.375 0.000   100 0.590
WORX17 29/01/2015 Call 9.760 0.770 0.770 0.000   0 0.480
WORWZ7 29/01/2015 Put 9.760 0.385 0.385 0.000   0 0.595
WORS37 29/01/2015 Call 10.000 0.630 0.715 0.670 10 92 0.380
WORS47 29/01/2015 Put 10.000 0.400 0.480 0.000   6 0.730
WORX27 29/01/2015 Call 10.010 0.625 0.625 0.000   20 0.375
WORX37 29/01/2015 Put 10.010 0.485 0.485 0.000   0 0.735
WORQ57 29/01/2015 Call 10.250 0.500 0.585 0.000   0 0.295
WORQ67 29/01/2015 Put 10.250 0.490 0.600 0.000   0 0.890
WORX57 29/01/2015 Call 10.260 0.500 0.500 0.000   0 0.290
WORX47 29/01/2015 Put 10.260 0.610 0.610 0.000   0 0.895
WORP47 29/01/2015 Call 10.500 0.390 0.465 0.420 5 0 0.220
WORP57 29/01/2015 Put 10.500 0.605 0.745 0.000   10 1.070
WORWH7 29/01/2015 Call 10.510 0.390 0.390 0.000   0 0.220
WORWI7 29/01/2015 Put 10.510 0.750 0.750 0.000   0 1.075
WORN77 29/01/2015 Call 10.750 0.260 0.350 0.000   0 0.165
WORNK7 29/01/2015 Put 10.750 0.765 0.905 0.000   0 1.265
WORXU7 29/01/2015 Call 10.760 0.000 0.000 0.000   0 0.165
WORXT7 29/01/2015 Put 10.760 0.000 0.000 0.000   0 1.270
WORM67 29/01/2015 Call 11.000 0.200 0.270 0.250 80 230 0.125
WORM77 29/01/2015 Put 11.000 1.085 1.085 0.000   256 1.475
WORM87 29/01/2015 Call 11.250 0.175 0.175 0.000   30 0.090
WORM97 29/01/2015 Put 11.250 1.280 1.280 0.000   0 1.700
WORKM7 29/01/2015 Call 11.500 0.130 0.130 0.000   0 0.070
WORKN7 29/01/2015 Put 11.500 1.490 1.490 0.000   241 1.930
WORJD7 29/01/2015 Call 11.750 0.100 0.100 0.000   214 0.050
WORJE7 29/01/2015 Put 11.750 1.710 1.710 0.000   60 2.165
WORJF7 29/01/2015 Call 12.000 0.075 0.075 0.000   40 0.040
WORJG7 29/01/2015 Put 12.000 1.940 1.940 0.000   149 2.410
WORYO7 29/01/2015 Call 12.010 0.070 0.070 0.000   0 0.040
WORYN7 29/01/2015 Put 12.010 1.940 1.940 0.000   100 2.405
WORIK7 29/01/2015 Call 12.250 0.055 0.055 0.000   10 0.030
WORIL7 29/01/2015 Put 12.250 2.175 2.175 0.000   40 2.655
WORGK7 29/01/2015 Call 12.500 0.040 0.040 0.000   0 0.020
WORGL7 29/01/2015 Put 12.500 2.420 2.420 0.000   554 2.900
WORXV7 29/01/2015 Call 12.510 0.040 0.040 0.000   0 0.020
WORXW7 29/01/2015 Put 12.510 2.415 2.415 0.000   0 2.890
WORGM7 29/01/2015 Call 12.750 0.030 0.030 0.000   13 0.015
WORGN7 29/01/2015 Put 12.750 2.660 2.660 0.000   0 3.150
WORQ27 29/01/2015 Call 12.760 0.030 0.030 0.000   0 0.015
WORQ17 29/01/2015 Put 12.760 2.655 2.655 0.000   0 3.140
WORFR7 29/01/2015 Call 13.000 0.020 0.020 0.000   28 0.010
WORFS7 29/01/2015 Put 13.000 2.905 2.905 0.000   70 3.400
WORPY7 29/01/2015 Call 13.010 0.020 0.020 0.000   0 0.010
WORPZ7 29/01/2015 Put 13.010 2.900 2.900 0.000   140 3.390
WORFF7 29/01/2015 Call 13.250 0.015 0.015 0.000   0 0.008
WORFG7 29/01/2015 Put 13.250 3.155 3.155 0.000   50 3.650
WORCN7 29/01/2015 Call 13.500 0.010 0.010 0.000   0 0.005
WORCO7 29/01/2015 Put 13.500 3.400 3.400 0.000   0 3.900
WORXZ7 29/01/2015 Call 13.510 0.010 0.010 0.000   0 0.005
WORXY7 29/01/2015 Put 13.510 3.395 3.395 0.000   0 3.890
WORZL9 29/01/2015 Call 13.750 0.008 0.008 0.000   30 0.004
WORZM9 29/01/2015 Put 13.750 3.650 3.650 0.000   0 4.150
WORY17 29/01/2015 Call 13.760 0.008 0.008 0.000   0 0.004
WORY27 29/01/2015 Put 13.760 3.640 3.640 0.000   0 4.140
WORZ59 29/01/2015 Call 14.000 0.005 0.005 0.000   180 0.002
WORZ69 29/01/2015 Put 14.000 0.000 0.000 0.000 43 145 4.400
WORK67 29/01/2015 Call 14.010 0.005 0.005 0.000   0 0.003
WORK77 29/01/2015 Put 14.010 3.890 3.890 0.000   120 4.390
WORY29 29/01/2015 Call 14.250 0.004 0.004 0.000   200 0.002
WORY39 29/01/2015 Put 14.250 4.150 4.150 0.000   0 4.650
WORK57 29/01/2015 Call 14.260 0.004 0.004 0.000   0 0.002
WORK47 29/01/2015 Put 14.260 4.140 4.140 0.000   0 4.640
WORXZ9 29/01/2015 Call 14.500 0.002 0.002 0.000   133 0.001
WORY19 29/01/2015 Put 14.500 4.400 4.400 0.000   0 4.900
WORK27 29/01/2015 Call 14.510 0.003 0.003 0.000   0 0.001
WORK37 29/01/2015 Put 14.510 4.390 4.390 0.000   0 4.890
WORXP9 29/01/2015 Call 14.750 0.002 0.002 0.000   0 0.001
WORXQ9 29/01/2015 Put 14.750 4.650 4.650 0.000   0 5.155
WORZV7 29/01/2015 Call 14.760 0.002 0.002 0.000   0 0.001
WORZW7 29/01/2015 Put 14.760 4.635 4.635 0.000   10 5.140
WORXL9 29/01/2015 Call 15.000 0.000 0.060 0.000   259 0.000
WORXM9 29/01/2015 Put 15.000 4.900 4.900 0.000   30 5.405
WORPX7 29/01/2015 Call 15.010 0.001 0.001 0.000   0 0.001
WORPW7 29/01/2015 Put 15.010 4.885 4.885 0.000   170 5.390
WORXV9 29/01/2015 Call 15.500 0.000 0.060 0.000   0 0.000
WORXW9 29/01/2015 Put 15.500 5.395 5.395 0.000   95 5.900
WORX69 29/01/2015 Call 16.000 0.000 0.000 0.000   504 0.000
WORX79 29/01/2015 Put 16.000 5.895 5.895 0.000   0 6.400
WORXT9 29/01/2015 Call 16.500 0.000 0.000 0.000   73 0.000
WORXU9 29/01/2015 Put 16.500 6.395 6.395 0.000   0 6.895
WORX89 29/01/2015 Call 17.000 0.000 0.000 0.000   0 0.000
WORX99 29/01/2015 Put 17.000 6.895 6.895 0.000   0 7.395
WORIU7 29/01/2015 Call 17.010 0.000 0.000 0.000   0 0.000
WORIV7 29/01/2015 Put 17.010 6.875 6.875 0.000   0 7.375
WORXR9 29/01/2015 Call 17.500 0.000 0.000 0.000   0 0.000
WORXS9 29/01/2015 Put 17.500 7.395 7.395 0.000   0 7.895
WORXC9 29/01/2015 Call 18.000 0.000 0.000 0.000   0 0.000
WORXD9 29/01/2015 Put 18.000 7.890 7.890 0.000   0 8.395
WORIX7 29/01/2015 Call 18.010 0.000 0.000 0.000   0 0.000
WORIW7 29/01/2015 Put 18.010 7.870 7.870 0.000   50 8.370
WORXN9 29/01/2015 Call 18.500 0.000 0.000 0.000   0 0.000
WORXO9 29/01/2015 Put 18.500 8.390 8.390 0.000   0 8.895
WORXF9 29/01/2015 Call 19.000 0.000 0.000 0.000   0 0.000
WORXG9 29/01/2015 Put 19.000 8.890 8.890 0.000   0 9.390
WORIY7 29/01/2015 Call 19.010 0.000 0.000 0.000   0 0.000
WORIZ7 29/01/2015 Put 19.010 8.865 8.865 0.000   0 9.365
WORXJ9 29/01/2015 Call 19.500 0.000 0.000 0.000   0 0.000
WORXK9 29/01/2015 Put 19.500 9.390 9.390 0.000   0 9.890
WORX29 29/01/2015 Call 20.000 0.000 0.000 0.000   0 0.000
WORX39 29/01/2015 Put 20.000 9.890 9.890 0.000   0 10.390
WORB97 29/01/2015 Call 20.010 0.000 0.000 0.000   0 0.000
WORBF7 29/01/2015 Put 20.010 9.860 9.860 0.000   0 10.360
WORXH9 29/01/2015 Call 20.500 0.000 0.000 0.000   0 0.000
WORXI9 29/01/2015 Put 20.500 10.390 10.390 0.000   0 10.890
WORX49 29/01/2015 Call 21.000 0.000 0.000 0.000   0 0.000
WORX59 29/01/2015 Put 21.000 10.890 10.890 0.000   0 11.390
WORXA9 29/01/2015 Call 21.500 0.000 0.000 0.000   0 0.000
WORXB9 29/01/2015 Put 21.500 11.390 11.390 0.000   0 11.890
WORB87 29/01/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORB77 29/01/2015 Put 22.010 11.850 11.850 0.000   514 12.350
WORRN7 26/02/2015 Call 0.010 10.150 10.150 0.000   213 9.650
WORB38 26/02/2015 Call 7.000 3.195 3.195 0.000   0 2.730
WORB48 26/02/2015 Put 7.000 0.040 0.040 0.000   0 0.075
WORZF7 26/02/2015 Call 7.250 2.965 2.965 0.000   0 2.500
WORZG7 26/02/2015 Put 7.250 0.060 0.060 0.000   0 0.095
WORYX7 26/02/2015 Call 7.500 2.735 2.735 0.000   0 2.275
WORYZ7 26/02/2015 Put 7.500 0.080 0.080 0.000   0 0.120
WORYB7 26/02/2015 Call 7.750 2.510 2.510 0.000   0 2.055
WORYC7 26/02/2015 Put 7.750 0.105 0.105 0.000   0 0.150
WORXC7 26/02/2015 Call 8.000 2.290 2.290 0.000   0 1.845
WORXD7 26/02/2015 Put 8.000 0.135 0.135 0.000   0 0.190
WORU77 26/02/2015 Call 8.250 0.000 0.000 0.000   0 1.640
WORU87 26/02/2015 Put 8.250 0.000 0.000 0.000   0 0.235
WORU97 26/02/2015 Call 8.500 1.865 1.865 0.000   0 1.445
WORUA7 26/02/2015 Put 8.500 0.210 0.210 0.000   0 0.290
WORUB7 26/02/2015 Call 8.750 1.665 1.665 0.000   0 1.265
WORUC7 26/02/2015 Put 8.750 0.000 0.000 0.000   0 0.360
WORUD7 26/02/2015 Call 9.000 1.445 1.620 0.000   0 1.095
WORUE7 26/02/2015 Put 9.000 0.240 0.325 0.000   260 0.440
WORS57 26/02/2015 Call 9.250 1.260 1.435 0.000   0 0.935
WORS67 26/02/2015 Put 9.250 0.315 0.385 0.000   182 0.530
WORS77 26/02/2015 Call 9.500 1.095 1.225 0.000   10 0.800
WORS87 26/02/2015 Put 9.500 0.380 0.465 0.000   300 0.640
WORS97 26/02/2015 Call 9.750 0.950 1.075 0.000   0 0.670
WORSA7 26/02/2015 Put 9.750 0.460 0.550 0.000   0 0.760
WORSB7 26/02/2015 Call 10.000 0.790 0.915 0.000   0 0.555
WORSC7 26/02/2015 Put 10.000 0.555 0.650 0.000   0 0.890
WORQ97 26/02/2015 Call 10.250 0.670 0.775 0.000   0 0.455
WORQA7 26/02/2015 Put 10.250 0.665 0.795 0.000   0 1.040
WORP67 26/02/2015 Call 10.500 0.555 0.675 0.000   135 0.370
WORP77 26/02/2015 Put 10.500 0.790 0.930 0.000   10 1.205
WORWK7 26/02/2015 Call 10.510 0.575 0.575 0.000   115 0.370
WORWJ7 26/02/2015 Put 10.510 0.000 0.950 0.000   0 1.205
WORNL7 26/02/2015 Call 10.750 0.450 0.570 0.000   45 0.300
WORNM7 26/02/2015 Put 10.750 0.935 1.075 0.000   0 1.385
WORMA7 26/02/2015 Call 11.000 0.000 0.000 0.000   10 0.240
WORMB7 26/02/2015 Put 11.000 1.235 1.235 0.000   100 1.575
WORMC7 26/02/2015 Call 11.250 0.320 0.320 0.000   0 0.195
WORMD7 26/02/2015 Put 11.250 1.410 1.410 0.000   0 1.780
WORKO7 26/02/2015 Call 11.500 0.000 0.000 0.000   0 0.155
WORKP7 26/02/2015 Put 11.500 1.600 1.600 0.000   150 1.995
WORJH7 26/02/2015 Call 11.750 0.210 0.210 0.000   0 0.120
WORJI7 26/02/2015 Put 11.750 1.805 1.805 0.000   50 2.220
WORJJ7 26/02/2015 Call 12.000 0.170 0.170 0.000   0 0.100
WORJK7 26/02/2015 Put 12.000 2.015 2.015 0.000   150 2.450
WORYP7 26/02/2015 Call 12.010 0.170 0.170 0.000   0 0.095
WORYQ7 26/02/2015 Put 12.010 2.010 2.010 0.000   200 2.435
WORIM7 26/02/2015 Call 12.250 0.140 0.140 0.000   150 0.080
WORIN7 26/02/2015 Put 12.250 2.235 2.235 0.000   50 2.685
WORGO7 26/02/2015 Call 12.500 0.110 0.110 0.000   168 0.065
WORGP7 26/02/2015 Put 12.500 2.465 2.465 0.000   200 2.925
WORGQ7 26/02/2015 Call 12.750 0.090 0.090 0.000   0 0.050
WORGR7 26/02/2015 Put 12.750 2.700 2.700 0.000   169 3.165
WORBV7 26/02/2015 Call 13.000 0.075 0.075 0.000   200 0.045
WORBW7 26/02/2015 Put 13.000 2.935 2.935 0.000   50 3.410
WORFH7 26/02/2015 Call 13.250 0.065 0.065 0.000   88 0.040
WORFI7 26/02/2015 Put 13.250 3.175 3.175 0.000   50 3.660
WORCP7 26/02/2015 Call 13.500 0.050 0.050 0.000   0 0.035
WORCQ7 26/02/2015 Put 13.500 3.420 3.420 0.000   18 3.905
WORKC7 26/02/2015 Call 13.510 0.055 0.055 0.000   0 0.035
WORKD7 26/02/2015 Put 13.510 3.400 3.400 0.000   225 3.880
WORZN9 26/02/2015 Call 13.750 0.045 0.045 0.000   0 0.030
WORZO9 26/02/2015 Put 13.750 0.000 0.000 0.000   330 4.155
WORZ79 26/02/2015 Call 14.000 0.040 0.040 0.000   10 0.030
WORZ89 26/02/2015 Put 14.000 3.910 3.910 0.000   0 4.405
WORKB7 26/02/2015 Call 14.010 0.040 0.040 0.000   0 0.030
WORKA7 26/02/2015 Put 14.010 3.890 3.890 0.000   200 4.375
WORYC9 26/02/2015 Call 14.250 0.035 0.035 0.000   0 0.025
WORYD9 26/02/2015 Put 14.250 4.160 4.160 0.000   0 4.655
WORYZ9 26/02/2015 Call 14.500 0.030 0.030 0.000   0 0.025
WORZ19 26/02/2015 Put 14.500 4.410 4.410 0.000   300 4.905
WORK87 26/02/2015 Call 14.510 0.030 0.030 0.000   0 0.025
WORK97 26/02/2015 Put 14.510 4.380 4.380 0.000   200 4.875
WORYQ9 26/02/2015 Call 14.750 0.025 0.025 0.000   0 0.020
WORYR9 26/02/2015 Put 14.750 4.655 4.655 0.000   60 5.160
WORYI9 26/02/2015 Call 15.000 0.025 0.025 0.000   0 0.020
WORYJ9 26/02/2015 Put 15.000 4.905 4.905 0.000   42 5.410
WORZ29 26/02/2015 Call 15.500 0.020 0.020 0.000   0 0.015
WORZ39 26/02/2015 Put 15.500 5.400 5.400 0.000   0 5.905
WORBX7 26/02/2015 Call 15.510 0.020 0.020 0.000   0 0.015
WORBY7 26/02/2015 Put 15.510 5.370 5.370 0.000   445 5.870
WORYK9 26/02/2015 Call 16.000 0.015 0.015 0.000   20 0.010
WORYL9 26/02/2015 Put 16.000 5.900 5.900 0.000   0 6.400
WORYU9 26/02/2015 Call 16.500 0.010 0.010 0.000   0 0.008
WORYV9 26/02/2015 Put 16.500 6.400 6.400 0.000   0 6.900
WORC77 26/02/2015 Call 16.510 0.010 0.010 0.000   0 0.009
WORC67 26/02/2015 Put 16.510 6.360 6.360 0.000   100 6.855
WORYE9 26/02/2015 Call 17.000 0.008 0.008 0.000   0 0.006
WORYF9 26/02/2015 Put 17.000 6.895 6.895 0.000   0 7.395
WORYW9 26/02/2015 Call 17.500 0.006 0.006 0.000   0 0.004
WORYX9 26/02/2015 Put 17.500 7.395 7.395 0.000   0 7.895
WORC87 26/02/2015 Call 17.510 0.006 0.006 0.000   0 0.004
WORC97 26/02/2015 Put 17.510 7.350 7.350 0.000   60 7.845
WORYG9 26/02/2015 Call 18.000 0.004 0.004 0.000   0 0.003
WORYH9 26/02/2015 Put 18.000 7.895 7.895 0.000   0 8.395
WORYS9 26/02/2015 Call 18.500 0.003 0.003 0.000   0 0.002
WORYT9 26/02/2015 Put 18.500 8.395 8.395 0.000   0 8.895
WORCG7 26/02/2015 Call 18.510 0.003 0.003 0.000   0 0.002
WORCF7 26/02/2015 Put 18.510 8.340 8.340 0.000   0 8.835
WORY89 26/02/2015 Call 19.000 0.002 0.002 0.000   0 0.001
WORY99 26/02/2015 Put 19.000 8.890 8.890 0.000   0 9.390
WORYO9 26/02/2015 Call 19.500 0.002 0.002 0.000   0 0.001
WORYP9 26/02/2015 Put 19.500 9.390 9.390 0.000   0 9.890
WORYA9 26/02/2015 Call 20.000 0.001 0.001 0.000   0 0.001
WORYB9 26/02/2015 Put 20.000 9.890 9.890 0.000   0 10.390
WORBG7 26/02/2015 Call 20.010 0.001 0.001 0.000   0 0.001
WORBH7 26/02/2015 Put 20.010 9.830 9.830 0.000   0 10.325
WORYM9 26/02/2015 Call 20.500 0.001 0.001 0.000   0 0.000
WORYN9 26/02/2015 Put 20.500 10.390 10.390 0.000   0 10.890
WORBJ7 26/02/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORBI7 26/02/2015 Put 22.010 11.810 11.810 0.000   0 12.305
WORBK7 26/02/2015 Call 22.510 0.000 0.000 0.000   0 0.000
WORBL7 26/02/2015 Put 22.510 12.305 12.305 0.000   0 12.800
WORML9 26/03/2015 Call 0.010 9.820 9.820 0.000   0 9.295
WORB58 26/03/2015 Call 7.000 3.195 3.195 0.000   0 2.725
WORB68 26/03/2015 Put 7.000 0.080 0.080 0.000   45 0.130
WORZH7 26/03/2015 Call 7.250 2.965 2.965 0.000   0 2.500
WORZI7 26/03/2015 Put 7.250 0.110 0.110 0.000   50 0.160
WORZ17 26/03/2015 Call 7.500 2.740 2.740 0.000   0 2.275
WORZ27 26/03/2015 Put 7.500 0.140 0.140 0.000   0 0.195
WORYD7 26/03/2015 Call 7.750 2.520 2.520 0.000   0 2.060
WORYE7 26/03/2015 Put 7.750 0.175 0.175 0.000   50 0.235
WORXF7 26/03/2015 Call 8.000 2.300 2.300 0.000   0 1.845
WORXG7 26/03/2015 Put 8.000 0.215 0.215 0.000   0 0.285
WORUF7 26/03/2015 Call 8.250 0.000 0.000 0.000   0 1.650
WORUG7 26/03/2015 Put 8.250 0.000 0.000 0.000   0 0.340
WORUH7 26/03/2015 Call 8.500 1.875 1.875 0.000   0 1.455
WORUI7 26/03/2015 Put 8.500 0.305 0.305 0.000   0 0.405
WORUJ7 26/03/2015 Call 8.750 0.000 0.000 0.000   0 1.275
WORUK7 26/03/2015 Put 8.750 0.000 0.000 0.000   0 0.485
WORUL7 26/03/2015 Call 9.000 1.450 1.630 0.000   0 1.110
WORUM7 26/03/2015 Put 9.000 0.360 0.480 0.000   0 0.585
WORSD7 26/03/2015 Call 9.250 1.260 1.440 0.000   0 0.955
WORSE7 26/03/2015 Put 9.250 0.480 0.530 0.000   50 0.690
WORSF7 26/03/2015 Call 9.500 1.110 1.250 0.000   0 0.820
WORSG7 26/03/2015 Put 9.500 0.565 0.625 0.000   50 0.815
WORSH7 26/03/2015 Call 9.750 0.975 1.095 0.000   50 0.695
WORSI7 26/03/2015 Put 9.750 0.670 0.730 0.000   39 0.955
WORSJ7 26/03/2015 Call 10.000 0.840 0.940 0.000   20 0.585
WORSK7 26/03/2015 Put 10.000 0.780 0.840 0.000   160 1.100
WORQB7 26/03/2015 Call 10.250 0.710 0.805 0.000   0 0.490
WORQC7 26/03/2015 Put 10.250 0.875 0.980 0.000   0 1.265
WORP87 26/03/2015 Call 10.500 0.605 0.675 0.000   20 0.405
WORP97 26/03/2015 Put 10.500 0.985 1.125 0.000   150 1.440
WORNN7 26/03/2015 Call 10.750 0.490 0.610 0.000   0 0.340
WORNS7 26/03/2015 Put 10.750 1.130 1.270 0.000   25 1.630
WORBK8 26/03/2015 Call 10.760 0.000 0.000 0.000   0 0.300
WORBL8 26/03/2015 Put 10.760 0.000 0.000 0.000   0 1.625
WORME7 26/03/2015 Call 11.000 0.000 0.000 0.000   20 0.280
WORMF7 26/03/2015 Put 11.000 1.450 1.450 0.000   100 1.830
WORMG7 26/03/2015 Call 11.250 0.370 0.370 0.000   0 0.230
WORMH7 26/03/2015 Put 11.250 1.635 1.635 0.000   32 2.040
WORKQ7 26/03/2015 Call 11.500 0.305 0.305 0.000   0 0.190
WORKR7 26/03/2015 Put 11.500 1.830 1.830 0.000   200 2.265
WORJL7 26/03/2015 Call 11.750 0.255 0.255 0.000   135 0.155
WORJM7 26/03/2015 Put 11.750 2.040 2.040 0.000   0 2.490
WORJN7 26/03/2015 Call 12.000 0.210 0.210 0.000   372 0.125
WORJO7 26/03/2015 Put 12.000 2.255 2.255 0.000   47 2.720
WORW77 26/03/2015 Call 12.010 0.190 0.190 0.000   80 0.115
WORW67 26/03/2015 Put 12.010 2.250 2.250 0.000   260 2.715
WORIO7 26/03/2015 Call 12.250 0.175 0.175 0.000   0 0.100
WORIP7 26/03/2015 Put 12.250 0.000 0.000 0.490 15 38 2.960
WORW87 26/03/2015 Call 12.260 0.160 0.160 0.000   0 0.095
WORW97 26/03/2015 Put 12.260 2.475 2.475 0.000   0 2.950
WORGS7 26/03/2015 Call 12.500 0.145 0.145 0.000   0 0.085
WORGT7 26/03/2015 Put 12.500 2.710 2.710 0.000   0 3.200
WORWB7 26/03/2015 Call 12.510 0.135 0.135 0.000   0 0.075
WORWA7 26/03/2015 Put 12.510 2.705 2.705 0.000   0 3.190
WORGU7 26/03/2015 Call 12.750 0.120 0.120 0.000   0 0.070
WORGV7 26/03/2015 Put 12.750 2.945 2.945 0.000   0 3.445
WORWC7 26/03/2015 Call 12.760 0.110 0.110 0.000   0 0.065
WORWD7 26/03/2015 Put 12.760 2.940 2.940 0.000   0 3.435
WORXT8 26/03/2015 Call 13.000 0.100 0.100 0.000   0 0.055
WORXU8 26/03/2015 Put 13.000 3.185 3.185 0.000   114 3.690
WORWF7 26/03/2015 Call 13.010 0.095 0.095 0.000   0 0.055
WORWE7 26/03/2015 Put 13.010 3.175 3.175 0.000   15 3.680
WORMB9 26/03/2015 Call 13.250 0.085 0.085 0.000   0 0.050
WORMC9 26/03/2015 Put 13.250 3.425 3.425 0.000   40 3.935
WORTZ8 26/03/2015 Call 13.500 0.075 0.075 0.000   40 0.045
WORU18 26/03/2015 Put 13.500 3.670 3.670 0.000   60 4.180
WORQW9 26/03/2015 Call 13.510 0.070 0.070 0.000   0 0.040
WORQX9 26/03/2015 Put 13.510 3.660 3.660 0.000   177 4.170
WORM79 26/03/2015 Call 13.750 0.060 0.060 0.000   13 0.040
WORM89 26/03/2015 Put 13.750 0.000 0.000 0.000 58 48 4.430
WORU28 26/03/2015 Call 14.000 0.055 0.055 0.000   0 0.035
WORU38 26/03/2015 Put 14.000 4.165 4.165 0.000   66 4.680
WORQZ9 26/03/2015 Call 14.010 0.055 0.055 0.000   70 0.035
WORQY9 26/03/2015 Put 14.010 4.150 4.150 0.000   30 4.665
WORMD9 26/03/2015 Call 14.250 0.050 0.050 0.000   0 0.035
WORME9 26/03/2015 Put 14.250 4.410 4.410 0.000   77 4.925
WORTX8 26/03/2015 Call 14.500 0.045 0.045 0.000   0 0.035
WORTY8 26/03/2015 Put 14.500 4.660 4.660 0.000   80 5.175
WORNV9 26/03/2015 Call 14.510 0.045 0.045 0.000   0 0.030
WORNW9 26/03/2015 Put 14.510 4.645 4.645 0.000   82 5.165
WORM59 26/03/2015 Call 14.750 0.040 0.040 0.000   0 0.030
WORM69 26/03/2015 Put 14.750 4.905 4.905 0.000   203 5.425
WORWP7 26/03/2015 Call 15.000 0.035 0.035 0.000   55 0.030
WORWQ7 26/03/2015 Put 15.000 5.155 5.155 0.000   93 5.670
WORR19 26/03/2015 Call 15.010 0.035 0.035 0.000   0 0.030
WORR29 26/03/2015 Put 15.010 5.140 5.140 0.000   200 5.660
WORMF9 26/03/2015 Call 15.500 0.030 0.030 0.000   75 0.025
WORMG9 26/03/2015 Put 15.500 5.650 5.650 0.000   116 6.170
WORNY9 26/03/2015 Call 15.510 0.030 0.030 0.000   0 0.025
WORNX9 26/03/2015 Put 15.510 5.640 5.640 0.000   220 6.155
WORVY7 26/03/2015 Call 16.000 0.025 0.025 0.000   125 0.025
WORVZ7 26/03/2015 Put 16.000 6.150 6.150 0.000   54 6.665
WORR49 26/03/2015 Call 16.010 0.025 0.025 0.000   0 0.025
WORR39 26/03/2015 Put 16.010 6.135 6.135 0.000   145 6.650
WORMJ9 26/03/2015 Call 16.500 0.025 0.025 0.000   3 0.025
WORMK9 26/03/2015 Put 16.500 6.645 6.645 0.000   0 7.165
WORNZ9 26/03/2015 Call 16.510 0.025 0.025 0.000   0 0.025
WORP19 26/03/2015 Put 16.510 6.630 6.630 0.000   350 7.150
WORVW7 26/03/2015 Call 17.000 0.020 0.020 0.000   6 0.020
WORVX7 26/03/2015 Put 17.000 7.145 7.145 0.000   0 7.660
WORMH9 26/03/2015 Call 17.500 0.020 0.020 0.000   0 0.020
WORMI9 26/03/2015 Put 17.500 7.640 7.640 0.000   0 8.155
WORP39 26/03/2015 Call 17.510 0.020 0.020 0.000   50 0.020
WORP29 26/03/2015 Put 17.510 7.625 7.625 0.000   165 8.140
WORQT7 26/03/2015 Call 18.000 0.015 0.015 0.000   3 0.015
WORQU7 26/03/2015 Put 18.000 8.140 8.140 0.000   18 8.655
WORM99 26/03/2015 Call 18.500 0.015 0.015 0.000   0 0.015
WORMA9 26/03/2015 Put 18.500 8.635 8.635 0.000   0 9.150
WORP49 26/03/2015 Call 18.510 0.015 0.015 0.000   0 0.015
WORP59 26/03/2015 Put 18.510 8.615 8.615 0.000   4 9.135
WORQ77 26/03/2015 Call 19.000 0.015 0.015 0.000   0 0.010
WORQ87 26/03/2015 Put 19.000 9.135 9.135 0.000   13 9.650
WORCR7 26/03/2015 Call 19.010 0.015 0.015 0.000   0 0.010
WORCS7 26/03/2015 Put 19.010 9.115 9.115 0.000   230 9.630
WORPW9 26/03/2015 Call 19.500 0.010 0.010 0.000   50 0.009
WORPX9 26/03/2015 Put 19.500 9.630 9.630 0.000   15 10.145
WORR59 26/03/2015 Call 19.510 0.010 0.010 0.000   0 0.009
WORR69 26/03/2015 Put 19.510 9.610 9.610 0.000   45 10.125
WORPM7 26/03/2015 Call 20.000 0.010 0.010 0.000   0 0.007
WORPN7 26/03/2015 Put 20.000 10.125 10.125 0.000   0 10.645
WORPY9 26/03/2015 Call 20.500 0.008 0.008 0.000   0 0.006
WORPZ9 26/03/2015 Put 20.500 10.625 10.625 0.000   0 11.140
WORN87 26/03/2015 Call 21.000 0.006 0.006 0.000   50 0.005
WORN97 26/03/2015 Put 21.000 11.120 11.120 0.000   213 11.635
WORWF9 26/03/2015 Call 21.500 0.005 0.005 0.000   0 0.004
WORWG9 26/03/2015 Put 21.500 11.620 11.620 0.000   70 12.135
WORCU7 26/03/2015 Call 21.510 0.006 0.006 0.000   0 0.004
WORCT7 26/03/2015 Put 21.510 11.595 11.595 0.000   175 12.110
WORNO7 26/03/2015 Call 22.000 0.004 0.004 0.000   100 0.003
WORNP7 26/03/2015 Put 22.000 12.115 12.115 0.000   10 12.630
WORUT9 26/03/2015 Call 22.010 0.004 0.004 0.000   0 0.003
WORUS9 26/03/2015 Put 22.010 12.090 12.090 0.000   209 12.610
WORWV9 26/03/2015 Call 22.500 0.003 0.003 0.000   0 0.002
WORWW9 26/03/2015 Put 22.500 12.615 12.615 0.000   0 13.130
WORUQ9 26/03/2015 Call 22.510 0.004 0.004 0.000   0 0.002
WORUR9 26/03/2015 Put 22.510 12.590 12.590 0.000   69 13.105
WORNQ7 26/03/2015 Call 23.000 0.003 0.003 0.000   0 0.002
WORNR7 26/03/2015 Put 23.000 13.110 13.110 0.000   0 13.625
WORZB9 26/03/2015 Call 23.010 0.003 0.003 0.000   0 0.002
WORZC9 26/03/2015 Put 23.010 13.085 13.085 0.000   315 13.600
WORCI7 26/03/2015 Call 25.010 0.001 0.001 0.000   0 0.001
WORCH7 26/03/2015 Put 25.010 15.070 15.070 0.000   80 15.585
WORZE9 26/03/2015 Call 27.000 0.000 0.000 0.000   0 0.000
WORZD9 26/03/2015 Put 27.000 17.090 17.090 0.000   0 17.600
WORZF9 26/03/2015 Call 27.500 0.000 0.000 0.000   0 0.000
WORZG9 26/03/2015 Put 27.500 17.585 17.585 0.000   196 18.100
WORBS7 26/03/2015 Call 27.510 0.000 0.000 0.000   0 0.000
WORBR7 26/03/2015 Put 27.510 17.555 17.555 0.000   0 18.070
WORBT7 26/03/2015 Call 28.010 0.000 0.000 0.000   0 0.000
WORBU7 26/03/2015 Put 28.010 18.050 18.050 0.000   31 18.565
WORB78 23/04/2015 Call 7.000 3.200 3.200 0.000   0 2.735
WORB88 23/04/2015 Put 7.000 0.095 0.095 0.000   0 0.145
WORZJ7 23/04/2015 Call 7.250 2.975 2.975 0.000   0 2.505
WORZK7 23/04/2015 Put 7.250 0.130 0.130 0.000   0 0.185
WORZ37 23/04/2015 Call 7.500 2.750 2.750 0.000   0 2.290
WORZ47 23/04/2015 Put 7.500 0.160 0.160 0.000   0 0.225
WORYF7 23/04/2015 Call 7.750 2.530 2.530 0.000   0 2.075
WORYG7 23/04/2015 Put 7.750 0.205 0.205 0.000   0 0.275
WORXH7 23/04/2015 Call 8.000 2.315 2.315 0.000   0 1.870
WORXI7 23/04/2015 Put 8.000 0.245 0.245 0.000   0 0.330
WORUN7 23/04/2015 Call 8.250 0.000 0.000 0.000   0 1.675
WORUO7 23/04/2015 Put 8.250 0.300 0.300 0.000   0 0.400
WORUP7 23/04/2015 Call 8.500 1.910 1.910 0.000   0 1.495
WORUQ7 23/04/2015 Put 8.500 0.355 0.355 0.000   0 0.475
WORUR7 23/04/2015 Call 8.750 0.000 0.000 0.000   0 1.320
WORUS7 23/04/2015 Put 8.750 0.000 0.000 0.000   0 0.560
WORUT7 23/04/2015 Call 9.000 1.535 1.535 0.000   0 1.160
WORUU7 23/04/2015 Put 9.000 0.500 0.500 0.000   50 0.660
WORSL7 23/04/2015 Call 9.250 1.360 1.360 0.000   0 1.010
WORSM7 23/04/2015 Put 9.250 0.590 0.590 0.000   0 0.770
WORSN7 23/04/2015 Call 9.500 1.205 1.205 0.000   0 0.875
WORSO7 23/04/2015 Put 9.500 0.690 0.690 0.000   0 0.895
WORSP7 23/04/2015 Call 9.750 1.055 1.055 0.000   0 0.750
WORSQ7 23/04/2015 Put 9.750 0.795 0.795 0.000   0 1.030
WORSR7 23/04/2015 Call 10.000 0.920 0.920 0.000   0 0.645
WORSS7 23/04/2015 Put 10.000 0.920 0.920 0.000   0 1.180
WORQD7 23/04/2015 Call 10.250 0.795 0.795 0.000   0 0.545
WORQE7 23/04/2015 Put 10.250 1.055 1.055 0.000   0 1.345
WORPK7 23/04/2015 Call 10.500 0.000 0.000 0.000   0 0.460
WORPL7 23/04/2015 Put 10.500 0.000 0.000 0.000   0 1.515
WORNT7 23/04/2015 Call 10.750 0.000 0.000 0.000   0 0.390
WORNU7 23/04/2015 Put 10.750 1.360 1.360 0.000   50 1.700
WORMI7 23/04/2015 Call 11.000 0.505 0.505 0.000   0 0.330
WORMJ7 23/04/2015 Put 11.000 1.525 1.525 0.000   0 1.900
WORMK7 23/04/2015 Call 11.250 0.430 0.430 0.000   0 0.275
WORML7 23/04/2015 Put 11.250 1.710 1.710 0.000   0 2.100
WORLU7 23/04/2015 Call 11.500 0.365 0.365 0.000   0 0.235
WORLW7 23/04/2015 Put 11.500 1.900 1.900 0.000   105 2.310
WORLS7 23/04/2015 Call 11.750 0.310 0.310 0.000   0 0.195
WORLT7 23/04/2015 Put 11.750 2.095 2.095 0.000   0 2.525
WORKW7 23/04/2015 Call 12.000 0.265 0.265 0.000   0 0.165
WORKX7 23/04/2015 Put 12.000 2.305 2.305 0.000   0 2.750
WORKY7 23/04/2015 Call 12.250 0.220 0.220 0.000   0 0.140
WORKZ7 23/04/2015 Put 12.250 2.520 2.520 0.000   0 2.980
WORL17 23/04/2015 Call 12.500 0.190 0.190 0.000   0 0.120
WORL27 23/04/2015 Put 12.500 2.740 2.740 0.000   14 3.210
WORL37 23/04/2015 Call 12.750 0.160 0.160 0.000   0 0.100
WORL47 23/04/2015 Put 12.750 2.965 2.965 0.000   0 3.450
WORL57 23/04/2015 Call 13.000 0.140 0.140 0.000   0 0.085
WORL67 23/04/2015 Put 13.000 3.200 3.200 0.000   105 3.695
WORL77 23/04/2015 Call 13.250 0.120 0.120 0.000   0 0.075
WORL87 23/04/2015 Put 13.250 3.435 3.435 0.000   0 3.940
WORL97 23/04/2015 Call 13.500 0.100 0.100 0.000   0 0.060
WORLA7 23/04/2015 Put 13.500 3.675 3.675 0.000   0 4.185
WORLB7 23/04/2015 Call 13.750 0.085 0.085 0.000   0 0.055
WORLC7 23/04/2015 Put 13.750 3.920 3.920 0.000   0 4.430
WORLD7 23/04/2015 Call 14.000 0.075 0.075 0.000   0 0.045
WORLE7 23/04/2015 Put 14.000 4.165 4.165 0.000   0 4.680
WORLF7 23/04/2015 Call 14.250 0.065 0.065 0.000   0 0.040
WORLG7 23/04/2015 Put 14.250 4.410 4.410 0.000   0 4.925
WORLH7 23/04/2015 Call 14.500 0.055 0.055 0.000   0 0.035
WORLI7 23/04/2015 Put 14.500 4.660 4.660 0.000   0 5.175
WORLJ7 23/04/2015 Call 14.750 0.045 0.045 0.000   0 0.030
WORLK7 23/04/2015 Put 14.750 4.910 4.910 0.000   0 5.425
WORLL7 23/04/2015 Call 15.000 0.040 0.040 0.000   0 0.025
WORLM7 23/04/2015 Put 15.000 5.155 5.155 0.000   0 5.670
WORLN7 23/04/2015 Call 15.500 0.030 0.030 0.000   0 0.020
WORLO7 23/04/2015 Put 15.500 5.655 5.655 0.000   0 6.170
WORLP7 23/04/2015 Call 16.000 0.025 0.025 0.000   0 0.020
WORLQ7 23/04/2015 Put 16.000 6.150 6.150 0.000   0 6.665
WORB98 28/05/2015 Call 7.000 3.205 3.205 0.000   0 2.740
WORBF8 28/05/2015 Put 7.000 0.120 0.120 0.000   0 0.175
WORZL7 28/05/2015 Call 7.250 2.985 2.985 0.000   0 2.515
WORZM7 28/05/2015 Put 7.250 0.155 0.155 0.000   0 0.215
WORZ57 28/05/2015 Call 7.500 2.765 2.765 0.000   0 2.300
WORZ67 28/05/2015 Put 7.500 0.195 0.195 0.000   0 0.255
WORYH7 28/05/2015 Call 7.750 2.545 2.545 0.000   0 2.095
WORYI7 28/05/2015 Put 7.750 0.235 0.235 0.000   0 0.310
WORXJ7 28/05/2015 Call 8.000 2.335 2.335 0.000   0 1.895
WORXK7 28/05/2015 Put 8.000 0.285 0.285 0.000   0 0.375
WORUV7 28/05/2015 Call 8.250 0.000 0.000 0.000   0 1.705
WORUW7 28/05/2015 Put 8.250 0.340 0.340 0.000   0 0.445
WORUX7 28/05/2015 Call 8.500 1.940 1.940 0.000   0 1.530
WORUY7 28/05/2015 Put 8.500 0.405 0.405 0.000   0 0.530
WORUZ7 28/05/2015 Call 8.750 0.000 0.000 0.000   0 1.365
WORV17 28/05/2015 Put 8.750 0.475 0.475 0.000   0 0.620
WORV27 28/05/2015 Call 9.000 1.580 1.580 0.000   0 1.215
WORV37 28/05/2015 Put 9.000 0.560 0.560 0.000   0 0.720
WORST7 28/05/2015 Call 9.250 1.415 1.415 0.000   0 1.070
WORSU7 28/05/2015 Put 9.250 0.645 0.645 0.000   0 0.825
WORSV7 28/05/2015 Call 9.500 1.265 1.265 0.000   0 0.945
WORSW7 28/05/2015 Put 9.500 0.750 0.750 0.000   0 0.950
WORSX7 28/05/2015 Call 9.750 1.120 1.120 0.000   50 0.820
WORSY7 28/05/2015 Put 9.750 0.855 0.855 0.000   0 1.080
WORSZ7 28/05/2015 Call 10.000 0.995 0.995 0.000   0 0.715
WORT17 28/05/2015 Put 10.000 0.980 0.980 0.000   0 1.230
WORR87 28/05/2015 Call 10.250 0.870 0.870 0.000   0 0.615
WORR97 28/05/2015 Put 10.250 1.115 1.115 0.000   0 1.395
WORQP7 28/05/2015 Call 10.500 0.000 0.000 0.000   0 0.530
WORQQ7 28/05/2015 Put 10.500 0.000 0.000 0.000   0 1.570
WORQX7 28/05/2015 Call 10.750 0.000 0.000 0.000   50 0.455
WORQY7 28/05/2015 Put 10.750 0.000 0.000 0.000   0 1.755
WORRH7 28/05/2015 Call 11.000 0.580 0.580 0.000   0 0.395
WORRI7 28/05/2015 Put 11.000 1.590 1.590 0.000   0 1.945
WORQN7 28/05/2015 Call 11.250 0.500 0.500 0.000   0 0.335
WORQO7 28/05/2015 Put 11.250 1.765 1.765 0.000   0 2.150
WORQF7 28/05/2015 Call 11.500 0.435 0.435 0.000   0 0.290
WORQG7 28/05/2015 Put 11.500 1.955 1.955 0.000   0 2.350
WORQZ7 28/05/2015 Call 11.750 0.375 0.375 0.000   0 0.245
WORR17 28/05/2015 Put 11.750 2.150 2.150 0.000   0 2.565
WORRF7 28/05/2015 Call 12.000 0.325 0.325 0.000   0 0.215
WORRG7 28/05/2015 Put 12.000 2.350 2.350 0.000   0 2.785
WORQL7 28/05/2015 Call 12.250 0.280 0.280 0.000   0 0.185
WORQM7 28/05/2015 Put 12.250 2.560 2.560 0.000   0 3.005
WORQH7 28/05/2015 Call 12.500 0.240 0.240 0.000   0 0.155
WORQI7 28/05/2015 Put 12.500 2.775 2.775 0.000   0 3.230
WORR27 28/05/2015 Call 12.750 0.210 0.210 0.000   0 0.135
WORR37 28/05/2015 Put 12.750 2.995 2.995 0.000   0 3.465
WORR67 28/05/2015 Call 13.000 0.180 0.180 0.000   0 0.115
WORR77 28/05/2015 Put 13.000 3.220 3.220 0.000   0 3.700
WORQR7 28/05/2015 Call 13.250 0.155 0.155 0.000   0 0.100
WORQS7 28/05/2015 Put 13.250 3.450 3.450 0.000   0 3.940
WORQJ7 28/05/2015 Call 13.500 0.140 0.140 0.000   0 0.085
WORQK7 28/05/2015 Put 13.500 3.680 3.680 0.000   0 4.185
WORR47 28/05/2015 Call 13.750 0.120 0.120 0.000   0 0.075
WORR57 28/05/2015 Put 13.750 3.920 3.920 0.000   0 4.430
WORVN9 25/06/2015 Call 0.010 9.885 9.885 0.000   0 9.360
WORBG8 25/06/2015 Call 7.000 3.210 3.210 0.000   0 2.750
WORBH8 25/06/2015 Put 7.000 0.140 0.140 0.000   0 0.195
WORZN7 25/06/2015 Call 7.250 2.995 2.995 0.000   0 2.530
WORZO7 25/06/2015 Put 7.250 0.175 0.175 0.000   0 0.235
WORZ77 25/06/2015 Call 7.500 2.775 2.775 0.000   0 2.315
WORZ87 25/06/2015 Put 7.500 0.220 0.220 0.000   0 0.285
WORYJ7 25/06/2015 Call 7.750 2.565 2.565 0.000   0 2.115
WORYK7 25/06/2015 Put 7.750 0.265 0.265 0.000   0 0.340
WORXL7 25/06/2015 Call 8.000 2.355 2.355 0.000   0 1.920
WORXM7 25/06/2015 Put 8.000 0.315 0.315 0.000   100 0.405
WORV47 25/06/2015 Call 8.250 0.000 0.000 0.000   0 1.735
WORV57 25/06/2015 Put 8.250 0.000 0.000 0.000   0 0.480
WORV67 25/06/2015 Call 8.500 1.970 1.970 0.000   0 1.565
WORV77 25/06/2015 Put 8.500 0.440 0.440 0.000   50 0.565
WORV87 25/06/2015 Call 8.750 0.000 0.000 0.000   0 1.400
WORV97 25/06/2015 Put 8.750 0.000 0.000 0.000   0 0.655
WORVA7 25/06/2015 Call 9.000 1.620 1.620 0.000   0 1.255
WORVB7 25/06/2015 Put 9.000 0.600 0.600 0.000   0 0.760
WORT27 25/06/2015 Call 9.250 1.460 1.460 0.000   0 1.110
WORT37 25/06/2015 Put 9.250 0.690 0.690 0.000   0 0.870
WORT47 25/06/2015 Call 9.500 1.310 1.310 0.000   0 0.990
WORT57 25/06/2015 Put 9.500 0.800 0.800 0.000   105 1.000
WORT67 25/06/2015 Call 9.750 1.170 1.170 0.000   0 0.870
WORT77 25/06/2015 Put 9.750 0.910 0.910 0.000   0 1.135
WORT87 25/06/2015 Call 10.000 1.045 1.045 0.000   0 0.765
WORT97 25/06/2015 Put 10.000 1.035 1.035 0.000   0 1.285
WORRJ7 25/06/2015 Call 10.250 0.930 0.930 0.000   0 0.665
WORRK7 25/06/2015 Put 10.250 1.165 1.165 0.000   0 1.445
WORPO7 25/06/2015 Call 10.500 0.000 0.000 0.000   100 0.585
WORPP7 25/06/2015 Put 10.500 0.000 0.000 0.000   0 1.620
WORNV7 25/06/2015 Call 10.750 0.000 0.000 0.000   0 0.510
WORNW7 25/06/2015 Put 10.750 0.000 0.000 0.000   15 1.795
WORMM7 25/06/2015 Call 11.000 0.640 0.640 0.000   0 0.445
WORMN7 25/06/2015 Put 11.000 1.640 1.640 0.000   180 1.985
WORMO7 25/06/2015 Call 11.250 0.565 0.565 0.000   0 0.385
WORMP7 25/06/2015 Put 11.250 1.810 1.810 0.000   0 2.180
WORKS7 25/06/2015 Call 11.500 0.490 0.490 0.000   0 0.335
WORKT7 25/06/2015 Put 11.500 1.995 1.995 0.000   30 2.385
WORJP7 25/06/2015 Call 11.750 0.435 0.435 0.000   0 0.295
WORJQ7 25/06/2015 Put 11.750 2.185 2.185 0.000   0 2.590
WORJR7 25/06/2015 Call 12.000 0.375 0.375 0.000   0 0.250
WORJS7 25/06/2015 Put 12.000 2.385 2.385 0.000   15 2.805
WORIQ7 25/06/2015 Call 12.250 0.330 0.330 0.000   0 0.220
WORIR7 25/06/2015 Put 12.250 2.585 2.585 0.000   41 3.025
WORGW7 25/06/2015 Call 12.500 0.290 0.290 0.000   50 0.190
WORGX7 25/06/2015 Put 12.500 2.800 2.800 0.000   30 3.245
WORGY7 25/06/2015 Call 12.750 0.255 0.255 0.000   0 0.165
WORGZ7 25/06/2015 Put 12.750 3.015 3.015 0.000   0 3.475
WORXV8 25/06/2015 Call 13.000 0.225 0.225 0.000   0 0.145
WORXW8 25/06/2015 Put 13.000 3.235 3.235 0.000   30 3.710
WORFJ7 25/06/2015 Call 13.250 0.195 0.195 0.000   0 0.125
WORFK7 25/06/2015 Put 13.250 3.465 3.465 0.000   0 3.945
WORU48 25/06/2015 Call 13.500 0.170 0.170 0.000   0 0.110
WORU58 25/06/2015 Put 13.500 3.695 3.695 0.000   77 4.190
WORZP9 25/06/2015 Call 13.750 0.150 0.150 0.000   0 0.095
WORZQ9 25/06/2015 Put 13.750 3.935 3.935 0.000   0 4.435
WORU88 25/06/2015 Call 14.000 0.130 0.130 0.000   0 0.080
WORU98 25/06/2015 Put 14.000 4.175 4.175 0.000   0 4.680
WORUU9 25/06/2015 Call 14.250 0.115 0.115 0.000   0 0.070
WORUV9 25/06/2015 Put 14.250 4.420 4.420 0.000   0 4.925
WORU68 25/06/2015 Call 14.500 0.100 0.100 0.000   0 0.065
WORU78 25/06/2015 Put 14.500 4.665 4.665 0.000   0 5.175
WORX67 25/06/2015 Call 14.510 0.100 0.100 0.000   0 0.065
WORX77 25/06/2015 Put 14.510 4.560 4.560 0.000   105 5.070
WORV99 25/06/2015 Call 14.750 0.085 0.085 0.000   0 0.055
WORVA9 25/06/2015 Put 14.750 4.910 4.910 0.000   0 5.420
WORWR7 25/06/2015 Call 15.000 0.075 0.075 0.000   0 0.050
WORWS7 25/06/2015 Put 15.000 5.155 5.155 0.000   170 5.670
WORV19 25/06/2015 Call 15.500 0.060 0.060 0.000   0 0.040
WORV29 25/06/2015 Put 15.500 5.650 5.650 0.000   0 6.170
WORW17 25/06/2015 Call 16.000 0.045 0.045 0.000   450 0.030
WORW27 25/06/2015 Put 16.000 6.150 6.150 0.000   101 6.665
WORY37 25/06/2015 Call 16.010 0.045 0.045 0.000   0 0.030
WORY47 25/06/2015 Put 16.010 6.025 6.025 0.000   0 6.540
WORUY9 25/06/2015 Call 16.500 0.035 0.035 0.000   0 0.025
WORUZ9 25/06/2015 Put 16.500 6.645 6.645 0.000   0 7.160
WORY67 25/06/2015 Call 16.510 0.035 0.035 0.000   0 0.025
WORY57 25/06/2015 Put 16.510 6.520 6.520 0.000   0 7.035
WORW37 25/06/2015 Call 17.000 0.030 0.030 0.000   0 0.015
WORW47 25/06/2015 Put 17.000 7.140 7.140 0.000   0 7.660
WORUW9 25/06/2015 Call 17.500 0.020 0.020 0.000   0 0.015
WORUX9 25/06/2015 Put 17.500 7.640 7.640 0.000   0 8.155
WORD67 25/06/2015 Call 18.000 0.015 0.015 0.000   0 0.010
WORD77 25/06/2015 Put 18.000 8.135 8.135 0.000   50 8.655
WORY59 25/06/2015 Call 18.010 0.015 0.015 0.000   0 0.010
WORY49 25/06/2015 Put 18.010 7.995 7.995 0.000   103 8.515
WORV79 25/06/2015 Call 18.500 0.015 0.015 0.000   0 0.008
WORV89 25/06/2015 Put 18.500 8.635 8.635 0.000   0 9.150
WORY69 25/06/2015 Call 18.510 0.015 0.015 0.000   0 0.008
WORY79 25/06/2015 Put 18.510 8.490 8.490 0.000   70 9.005
WORC47 25/06/2015 Call 19.000 0.010 0.010 0.000   0 0.006
WORC57 25/06/2015 Put 19.000 9.130 9.130 0.000   50 9.645
WORV59 25/06/2015 Call 19.500 0.008 0.008 0.000   0 0.005
WORV69 25/06/2015 Put 19.500 9.630 9.630 0.000   0 10.145
WORKM9 25/06/2015 Call 20.000 0.006 0.006 0.000   0 0.003
WORKN9 25/06/2015 Put 20.000 10.125 10.125 0.000   20 10.640
WORWW7 25/06/2015 Call 20.010 0.006 0.006 0.000   0 0.004
WORWV7 25/06/2015 Put 20.010 9.965 9.965 0.000   15 10.485
WORV39 25/06/2015 Call 20.500 0.005 0.005 0.000   0 0.003
WORV49 25/06/2015 Put 20.500 10.620 10.620 0.000   0 11.140
WORKO9 25/06/2015 Call 21.000 0.004 0.004 0.000   0 0.002
WORKP9 25/06/2015 Put 21.000 11.120 11.120 0.000   60 11.635
WORWH9 25/06/2015 Call 21.500 0.003 0.003 0.000   0 0.001
WORWI9 25/06/2015 Put 21.500 11.615 11.615 0.000   0 12.130
WORKU9 25/06/2015 Call 22.000 0.002 0.002 0.000   0 0.001
WORKV9 25/06/2015 Put 22.000 12.115 12.115 0.000   0 12.630
WORWX9 25/06/2015 Call 22.500 0.002 0.002 0.000   0 0.001
WORX19 25/06/2015 Put 22.500 12.610 12.610 0.000   0 13.125
WORKQ9 25/06/2015 Call 23.000 0.001 0.001 0.000   50 0.001
WORKR9 25/06/2015 Put 23.000 13.110 13.110 0.000   0 13.625
WORKE9 25/06/2015 Call 24.000 0.001 0.001 0.000   0 0.000
WORKF9 25/06/2015 Put 24.000 14.105 14.105 0.000   120 14.620
WORKS9 25/06/2015 Call 25.000 0.000 0.000 0.000   0 0.000
WORKT9 25/06/2015 Put 25.000 15.095 15.095 0.000   3 15.610
WORKI9 25/06/2015 Call 26.000 0.000 0.000 0.000   0 0.000
WORKJ9 25/06/2015 Put 26.000 16.090 16.090 0.000   3 16.605
WORF17 24/09/2015 Call 0.010 9.425 9.425 0.000   0 8.875
WORBI8 24/09/2015 Call 7.000 3.190 3.190 0.000   0 2.720
WORBJ8 24/09/2015 Put 7.000 0.130 0.130 0.000   0 0.200
WORZP7 24/09/2015 Call 7.250 2.970 2.970 0.000   0 2.515
WORZQ7 24/09/2015 Put 7.250 0.175 0.175 0.000   0 0.255
WORZ97 24/09/2015 Call 7.500 2.760 2.760 0.000   0 2.315
WORZA7 24/09/2015 Put 7.500 0.220 0.220 0.000   0 0.320
WORYL7 24/09/2015 Call 7.750 2.555 2.555 0.000   0 2.130
WORYM7 24/09/2015 Put 7.750 0.285 0.285 0.000   0 0.400
WORXN7 24/09/2015 Call 8.000 2.365 2.365 0.000   0 1.955
WORXO7 24/09/2015 Put 8.000 0.350 0.350 0.000   0 0.490
WORVC7 24/09/2015 Call 8.250 0.000 0.000 0.000   0 1.790
WORVD7 24/09/2015 Put 8.250 0.000 0.000 0.000   0 0.585
WORVE7 24/09/2015 Call 8.500 2.020 2.020 0.000   0 1.640
WORVF7 24/09/2015 Put 8.500 0.515 0.515 0.000   0 0.695
WORVG7 24/09/2015 Call 8.750 0.000 0.000 0.000   0 1.500
WORVH7 24/09/2015 Put 8.750 0.610 0.610 0.000   0 0.810
WORVI7 24/09/2015 Call 9.000 1.710 1.710 0.000   0 1.365
WORVJ7 24/09/2015 Put 9.000 0.720 0.720 0.000   0 0.940
WORTA7 24/09/2015 Call 9.250 1.570 1.570 0.000   0 1.245
WORTB7 24/09/2015 Put 9.250 0.830 0.830 0.000   50 1.075
WORTC7 24/09/2015 Call 9.500 1.440 1.440 0.000   0 1.130
WORTD7 24/09/2015 Put 9.500 0.960 0.960 0.000   0 1.225
WORTE7 24/09/2015 Call 9.750 1.325 1.325 0.000   0 1.030
WORTF7 24/09/2015 Put 9.750 1.090 1.090 0.000   0 1.380
WORTG7 24/09/2015 Call 10.000 1.210 1.210 0.000   0 0.930
WORTH7 24/09/2015 Put 10.000 1.240 1.240 0.000   0 1.545
WORRL7 24/09/2015 Call 10.250 1.105 1.105 0.000   0 0.840
WORRM7 24/09/2015 Put 10.250 1.390 1.390 0.000   0 1.720
WORPQ7 24/09/2015 Call 10.500 0.000 0.000 0.000   0 0.765
WORPR7 24/09/2015 Put 10.500 1.560 1.560 0.000   0 1.905
WORNX7 24/09/2015 Call 10.750 0.000 0.000 0.000   0 0.690
WORNY7 24/09/2015 Put 10.750 0.000 0.000 0.000   0 2.100
WORMQ7 24/09/2015 Call 11.000 0.835 0.835 0.000   0 0.625
WORMR7 24/09/2015 Put 11.000 1.915 1.915 0.000   0 2.300
WORMS7 24/09/2015 Call 11.250 0.760 0.760 0.000   0 0.565
WORMT7 24/09/2015 Put 11.250 2.100 2.100 0.000   0 2.510
WORKU7 24/09/2015 Call 11.500 0.690 0.690 0.000   0 0.505
WORKV7 24/09/2015 Put 11.500 2.300 2.300 0.000   0 2.725
WORJT7 24/09/2015 Call 11.750 0.630 0.630 0.000   0 0.460
WORJU7 24/09/2015 Put 11.750 2.500 2.500 0.000   0 2.945
WORJV7 24/09/2015 Call 12.000 0.570 0.570 0.000   0 0.415
WORJW7 24/09/2015 Put 12.000 2.710 2.710 0.000   0 3.165
WORIS7 24/09/2015 Call 12.250 0.515 0.515 0.000   0 0.370
WORIT7 24/09/2015 Put 12.250 2.925 2.925 0.000   0 3.390
WORI17 24/09/2015 Call 12.500 0.470 0.470 0.000   0 0.335
WORI27 24/09/2015 Put 12.500 3.145 3.145 0.000   0 3.620
WORI37 24/09/2015 Call 12.750 0.425 0.425 0.000   0 0.305
WORI47 24/09/2015 Put 12.750 3.370 3.370 0.000   0 3.850
WORXY8 24/09/2015 Call 13.000 0.385 0.385 0.000   0 0.275
WORXZ8 24/09/2015 Put 13.000 3.595 3.595 0.000   100 4.085
WORFL7 24/09/2015 Call 13.250 0.350 0.350 0.000   0 0.245
WORFM7 24/09/2015 Put 13.250 3.825 3.825 0.000   0 4.320
WORUC8 24/09/2015 Call 13.500 0.320 0.320 0.000   0 0.220
WORUD8 24/09/2015 Put 13.500 4.055 4.055 0.000   100 4.560
WORDS7 24/09/2015 Call 13.750 0.285 0.285 0.000   0 0.200
WORDT7 24/09/2015 Put 13.750 4.290 4.290 0.000   59 4.795
WORUG8 24/09/2015 Call 14.000 0.260 0.260 0.000   0 0.175
WORUH8 24/09/2015 Put 14.000 4.525 4.525 0.000   50 5.035
WORE77 24/09/2015 Call 14.250 0.235 0.235 0.000   0 0.160
WORE87 24/09/2015 Put 14.250 4.760 4.760 0.000   100 5.275
WORUA8 24/09/2015 Call 14.500 0.215 0.215 0.000   0 0.145
WORUB8 24/09/2015 Put 14.500 5.000 5.000 0.000   50 5.520
WORDU7 24/09/2015 Call 14.750 0.190 0.190 0.000   0 0.130
WORDV7 24/09/2015 Put 14.750 5.235 5.235 0.000   0 5.760
WORUI8 24/09/2015 Call 15.000 0.170 0.170 0.000   80 0.115
WORUJ8 24/09/2015 Put 15.000 5.475 5.475 0.000   0 6.000
WORE57 24/09/2015 Call 15.500 0.140 0.140 0.000   70 0.095
WORE67 24/09/2015 Put 15.500 5.960 5.960 0.000   40 6.490
WORUE8 24/09/2015 Call 16.000 0.115 0.115 0.000   0 0.075
WORUF8 24/09/2015 Put 16.000 6.445 6.445 0.000   160 6.975
WORDY7 24/09/2015 Call 16.500 0.095 0.095 0.000   0 0.060
WORDZ7 24/09/2015 Put 16.500 6.930 6.930 0.000   0 7.465
WORM28 24/09/2015 Call 17.000 0.075 0.075 0.000   0 0.050
WORM38 24/09/2015 Put 17.000 7.420 7.420 0.000   0 7.955
WORE37 24/09/2015 Call 17.500 0.065 0.065 0.000   0 0.040
WORE47 24/09/2015 Put 17.500 7.910 7.910 0.000   0 8.445
WORKQ8 24/09/2015 Call 18.000 0.050 0.050 0.000   30 0.030
WORKR8 24/09/2015 Put 18.000 8.400 8.400 0.000   0 8.935
WORDW7 24/09/2015 Call 18.500 0.040 0.040 0.000   0 0.025
WORDX7 24/09/2015 Put 18.500 8.890 8.890 0.000   0 9.425
WORKK8 24/09/2015 Call 19.000 0.035 0.035 0.000   0 0.020
WORKL8 24/09/2015 Put 19.000 9.380 9.380 0.000   0 9.915
WORE17 24/09/2015 Call 19.500 0.025 0.025 0.000   0 0.015
WORE27 24/09/2015 Put 19.500 9.870 9.870 0.000   0 10.405
WORK18 24/09/2015 Call 20.000 0.020 0.020 0.000   0 0.015
WORK28 24/09/2015 Put 20.000 10.360 10.360 0.000   0 10.895
WORWL7 24/09/2015 Call 20.010 0.020 0.020 0.000   0 0.015
WORWM7 24/09/2015 Put 20.010 10.340 10.340 0.000   0 10.880
WORYR7 24/09/2015 Call 20.510 0.020 0.020 0.000   0 0.010
WORYS7 24/09/2015 Put 20.510 10.830 10.830 0.000   70 11.370
WORK38 24/09/2015 Call 21.000 0.015 0.015 0.000   50 0.009
WORK48 24/09/2015 Put 21.000 11.340 11.340 0.000   0 11.875
WORK78 24/09/2015 Call 22.000 0.010 0.010 0.000   0 0.006
WORK88 24/09/2015 Put 22.000 12.320 12.320 0.000   0 12.860
WORK58 24/09/2015 Call 23.000 0.007 0.007 0.000   0 0.004
WORK68 24/09/2015 Put 23.000 13.300 13.300 0.000   100 13.840
WORJW8 24/09/2015 Call 24.000 0.004 0.004 0.000   0 0.002
WORJX8 24/09/2015 Put 24.000 14.285 14.285 0.000   0 14.820
WORCP8 17/12/2015 Call 0.010 9.485 9.485 0.000   0 8.930
WORZR7 17/12/2015 Call 7.000 3.190 3.190 0.000   0 2.720
WORZS7 17/12/2015 Put 7.000 0.270 0.270 0.000   0 0.365
WORXP7 17/12/2015 Call 7.500 2.760 2.760 0.000   0 2.315
WORXQ7 17/12/2015 Put 7.500 0.400 0.400 0.000   0 0.525
WORCQ8 17/12/2015 Call 7.750 2.565 2.565 0.000      
WORCR8 17/12/2015 Put 7.750 0.480 0.480 0.000      
WORVK7 17/12/2015 Call 8.000 2.375 2.375 0.000   0 1.965
WORVL7 17/12/2015 Put 8.000 0.565 0.565 0.000   0 0.720
WORBV8 17/12/2015 Call 8.250 2.205 2.205 0.000   0 1.810
WORBW8 17/12/2015 Put 8.250 0.660 0.660 0.000   0 0.830
WORVM7 17/12/2015 Call 8.500 2.040 2.040 0.000   0 1.670
WORVN7 17/12/2015 Put 8.500 0.760 0.760 0.000   0 0.950
WORBP8 17/12/2015 Call 8.750 1.890 1.890 0.000   0 1.535
WORBQ8 17/12/2015 Put 8.750 0.865 0.865 0.000   0 1.065
WORTI7 17/12/2015 Call 9.000 1.750 1.750 0.000   0 1.415
WORTJ7 17/12/2015 Put 9.000 0.980 0.980 0.000   0 1.195
WORBX8 17/12/2015 Call 9.250 1.615 1.615 0.000   0 1.300
WORBY8 17/12/2015 Put 9.250 1.095 1.095 0.000   0 1.320
WORTK7 17/12/2015 Call 9.500 1.495 1.495 0.000   0 1.190
WORTL7 17/12/2015 Put 9.500 1.225 1.225 0.000   0 1.450
WORBR8 17/12/2015 Call 9.750 1.380 1.380 0.000   0 1.090
WORBS8 17/12/2015 Put 9.750 1.350 1.350 0.000   0 1.590
WORPS7 17/12/2015 Call 10.000 1.270 1.270 0.000   0 0.990
WORPT7 17/12/2015 Put 10.000 1.490 1.490 0.000   50 1.745
WORBZ8 17/12/2015 Call 10.250 1.170 1.170 0.000   0 0.900
WORC18 17/12/2015 Put 10.250 1.635 1.635 0.000   0 1.915
WORMU7 17/12/2015 Call 10.500 1.075 1.075 0.000   0 0.820
WORMV7 17/12/2015 Put 10.500 1.785 1.785 0.000   0 2.090
WORBT8 17/12/2015 Call 10.750 0.985 0.985 0.000   0 0.750
WORBU8 17/12/2015 Put 10.750 1.955 1.955 0.000   0 2.285
WORMW7 17/12/2015 Call 11.000 0.905 0.905 0.000   0 0.680
WORMX7 17/12/2015 Put 11.000 2.130 2.130 0.000   0 2.480
WORBM8 17/12/2015 Call 11.250 0.830 0.830 0.000   0 0.620
WORBO8 17/12/2015 Put 11.250 2.310 2.310 0.000   0 2.685
WORJX7 17/12/2015 Call 11.500 0.760 0.760 0.000   0 0.565
WORJY7 17/12/2015 Put 11.500 2.500 2.500 0.000   0 2.890
WORI57 17/12/2015 Call 12.000 0.640 0.640 0.000   0 0.470
WORI67 17/12/2015 Put 12.000 2.895 2.895 0.000   0 3.315
WORFT7 17/12/2015 Call 12.500 0.535 0.535 0.000   0 0.390
WORFU7 17/12/2015 Put 12.500 3.310 3.310 0.000   0 3.755
WORF27 17/12/2015 Call 13.000 0.450 0.450 0.000   0 0.325
WORF37 17/12/2015 Put 13.000 3.745 3.745 0.000   0 4.205
WORZ99 17/12/2015 Call 13.500 0.375 0.375 0.000   0 0.270
WORZA9 17/12/2015 Put 13.500 4.185 4.185 0.000   0 4.660
WORVL9 17/12/2015 Call 14.000 0.320 0.320 0.000   0 0.225
WORVM9 17/12/2015 Put 14.000 4.640 4.640 0.000   0 5.120
WORVD9 17/12/2015 Call 14.500 0.265 0.265 0.000   0 0.185
WORVE9 17/12/2015 Put 14.500 5.095 5.095 0.000   0 5.590
WORWT7 17/12/2015 Call 15.000 0.225 0.225 0.000   0 0.155
WORWU7 17/12/2015 Put 15.000 5.565 5.565 0.000   10 6.060
WORW57 17/12/2015 Call 16.000 0.160 0.160 0.000   0 0.105
WORWG7 17/12/2015 Put 16.000 6.505 6.505 0.000   0 7.015
WORVF9 17/12/2015 Call 17.000 0.110 0.110 0.000   0 0.075
WORVG9 17/12/2015 Put 17.000 7.465 7.465 0.000   0 7.980
WORQV7 17/12/2015 Call 18.000 0.075 0.075 0.000   0 0.050
WORQW7 17/12/2015 Put 18.000 8.430 8.430 0.000   30 8.950
WORVH9 17/12/2015 Call 19.000 0.055 0.055 0.000   0 0.035
WORVK9 17/12/2015 Put 19.000 9.400 9.400 0.000   120 9.925
WORES7 17/12/2015 Call 20.000 0.040 0.040 0.000   50 0.025
WORET7 17/12/2015 Put 20.000 10.375 10.375 0.000   50 10.900
WORVB9 17/12/2015 Call 21.000 0.025 0.025 0.000   0 0.015
WORVC9 17/12/2015 Put 21.000 11.350 11.350 0.000   0 11.880
WORVO9 17/12/2015 Call 22.000 0.020 0.020 0.000   0 0.010
WORVP9 17/12/2015 Put 22.000 12.330 12.330 0.000   0 12.860
WORWJ9 17/12/2015 Call 23.000 0.015 0.015 0.000   0 0.008
WORWK9 17/12/2015 Put 23.000 13.310 13.310 0.000   60 13.840
WOREK7 17/12/2015 Call 25.000 0.007 0.007 0.000   0 0.004
WOREL7 17/12/2015 Put 25.000 15.270 15.270 0.000   40 15.800
WORZT7 23/03/2016 Call 7.000 3.145 3.145 0.000   0 2.645
WORZU7 23/03/2016 Put 7.000 0.165 0.165 0.000   0 0.250
WORXR7 23/03/2016 Call 7.500 2.650 2.650 0.000   0 2.155
WORXS7 23/03/2016 Put 7.500 0.275 0.275 0.000   0 0.395
WORVO7 23/03/2016 Call 8.000 2.170 2.170 0.000   0 1.700
WORVP7 23/03/2016 Put 8.000 0.420 0.420 0.000   0 0.590
WORVQ7 23/03/2016 Call 8.500 1.725 1.725 0.000   0 1.310
WORVR7 23/03/2016 Put 8.500 0.610 0.610 0.000   0 0.830
WORTM7 23/03/2016 Call 9.000 1.355 1.355 0.000   0 0.995
WORTN7 23/03/2016 Put 9.000 0.840 0.840 0.000   0 1.110
WORTO7 23/03/2016 Call 9.500 1.060 1.060 0.000   0 0.755
WORTP7 23/03/2016 Put 9.500 1.115 1.115 0.000   0 1.425
WORPU7 23/03/2016 Call 10.000 0.825 0.825 0.000   0 0.575
WORPV7 23/03/2016 Put 10.000 1.420 1.420 0.000   32 1.775
WORMY7 23/03/2016 Call 10.500 0.640 0.640 0.000   0 0.435
WORMZ7 23/03/2016 Put 10.500 1.760 1.760 0.000   30 2.155
WORN17 23/03/2016 Call 11.000 0.495 0.495 0.000   0 0.325
WORN27 23/03/2016 Put 11.000 2.130 2.130 0.000   0 2.555
WORJZ7 23/03/2016 Call 11.500 0.380 0.380 0.000   0 0.245
WORK17 23/03/2016 Put 11.500 2.525 2.525 0.000   0 2.980
WORI77 23/03/2016 Call 12.000 0.290 0.290 0.000   975 0.185
WORI87 23/03/2016 Put 12.000 2.940 2.940 0.000   20 3.415
WORFV7 23/03/2016 Call 12.500 0.220 0.220 0.000   0 0.135
WORFW7 23/03/2016 Put 12.500 3.370 3.370 0.000   0 3.865
WORF47 23/03/2016 Call 13.000 0.170 0.170 0.000   70 0.100
WORF57 23/03/2016 Put 13.000 3.810 3.810 0.000   0 4.325
WOREW7 23/03/2016 Call 13.500 0.130 0.130 0.000   0 0.075
WOREX7 23/03/2016 Put 13.500 4.265 4.265 0.000   15 4.790
WOREI7 23/03/2016 Call 14.000 0.095 0.095 0.000   120 0.055
WOREJ7 23/03/2016 Put 14.000 4.725 4.725 0.000   0 5.260
WOREY7 23/03/2016 Call 14.500 0.075 0.075 0.000   0 0.040
WOREZ7 23/03/2016 Put 14.500 5.190 5.190 0.000   10 5.735
WORE97 23/03/2016 Call 15.000 0.055 0.055 0.000   0 0.030
WOREF7 23/03/2016 Put 15.000 5.660 5.660 0.000   0 6.210
WOREM7 23/03/2016 Call 16.000 0.030 0.030 0.000   0 0.015
WOREN7 23/03/2016 Put 16.000 6.615 6.615 0.000   0 7.170
WOREG7 23/03/2016 Call 17.000 0.015 0.015 0.000   0 0.008
WOREH7 23/03/2016 Put 17.000 7.575 7.575 0.000   0 8.135
WOREO7 23/03/2016 Call 18.000 0.009 0.009 0.000   0 0.004
WOREP7 23/03/2016 Put 18.000 8.540 8.540 0.000   0 9.105
WOREQ7 23/03/2016 Call 19.000 0.004 0.004 0.000   0 0.002
WORER7 23/03/2016 Put 19.000 9.505 9.505 0.000   0 10.070
WOREU7 23/03/2016 Call 20.000 0.002 0.002 0.000   0 0.001
WOREV7 23/03/2016 Put 20.000 10.475 10.475 0.000   0 11.040
WORCH8 23/06/2016 Call 7.500 2.810 2.810 0.000   0 2.365
WORCI8 23/06/2016 Put 7.500 0.580 0.580 0.000   0 0.730
WORC68 23/06/2016 Call 8.000 2.460 2.460 0.000   0 2.050
WORC78 23/06/2016 Put 8.000 0.775 0.775 0.000   0 0.955
WORCJ8 23/06/2016 Call 8.500 2.160 2.160 0.000   0 1.780
WORCK8 23/06/2016 Put 8.500 0.995 0.995 0.000   0 1.215
WORC88 23/06/2016 Call 9.000 1.900 1.900 0.000   0 1.555
WORC98 23/06/2016 Put 9.000 1.245 1.245 0.000   0 1.495
WORCL8 23/06/2016 Call 9.500 1.675 1.675 0.000   0 1.355
WORCM8 23/06/2016 Put 9.500 1.530 1.530 0.000   0 1.815
WORC28 23/06/2016 Call 10.000 1.475 1.475 0.000   0 1.185
WORC38 23/06/2016 Put 10.000 1.840 1.840 0.000   0 2.150
WORCN8 23/06/2016 Call 10.500 1.305 1.305 0.000   0 1.040
WORCO8 23/06/2016 Put 10.500 2.165 2.165 0.000   0 2.505
WORC48 23/06/2016 Call 11.000 1.150 1.150 0.000   0 0.905
WORC58 23/06/2016 Put 11.000 2.520 2.520 0.000   0 2.885
WORCF8 23/06/2016 Call 11.500 1.020 1.020 0.000   0 0.795
WORCG8 23/06/2016 Put 11.500 2.885 2.885 0.000   0 3.275
WORCT9 22/12/2016 Call 13.000 0.505 0.505 0.000   10 0.365
WORCU9 22/12/2016 Put 13.000 4.155 4.155 0.000   52 4.695
WORZD8 22/12/2016 Call 15.000 0.515 0.515 0.000   0 0.375
WORZE8 22/12/2016 Put 15.000 5.960 5.960 0.000   37 6.550
WORZ38 22/12/2016 Call 16.000 0.535 0.535 0.000   0 0.400
WORZ48 22/12/2016 Put 16.000 6.900 6.900 0.000   470 7.500

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.