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 16.460 Down -0.420 16.450 16.460 16.800 16.800 16.350 277,612 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORK98 25/09/2014 Call 0.010 16.565 16.565 0.000   0 16.395
WORLY9 25/09/2014 Call 13.000 3.570 3.570 0.000   0 3.880
WORLZ9 25/09/2014 Put 13.000 0.000 0.000 0.000   0 0.009
WORPU8 25/09/2014 Call 13.010 3.560 3.560 0.000   0 3.520
WORPV8 25/09/2014 Put 13.010 0.000 0.000 0.000   22 0.010
WORK49 25/09/2014 Call 13.250 3.320 3.320 0.000   0 3.630
WORK59 25/09/2014 Put 13.250 0.000 0.000 0.000   15 0.015
WORVN8 25/09/2014 Call 13.500 3.070 3.070 0.000   0 3.380
WORVO8 25/09/2014 Put 13.500 0.001 0.001 0.000   40 0.020
WORTF8 25/09/2014 Call 13.750 2.820 2.820 0.000   0 3.130
WORTG8 25/09/2014 Put 13.750 0.002 0.002 0.000   0 0.020
WORTP8 25/09/2014 Call 14.000 2.570 2.570 0.000   0 2.880
WORTQ8 25/09/2014 Put 14.000 0.003 0.003 0.000   145 0.025
WORPX8 25/09/2014 Call 14.010 2.560 2.560 0.000   0 2.545
WORPW8 25/09/2014 Put 14.010 0.003 0.003 0.000   0 0.025
WORTN8 25/09/2014 Call 14.250 2.325 2.325 0.000   0 2.630
WORTO8 25/09/2014 Put 14.250 0.007 0.007 0.000   0 0.030
WORTH8 25/09/2014 Call 14.500 2.080 2.080 0.000   0 2.380
WORTI8 25/09/2014 Put 14.500 0.010 0.010 0.000   150 0.040
WORTD8 25/09/2014 Call 14.750 1.835 1.835 0.000   0 2.130
WORTE8 25/09/2014 Put 14.750 0.020 0.020 0.000   15 0.055
WORWL7 25/09/2014 Call 15.000 1.595 1.595 0.000   0 1.880
WORWM7 25/09/2014 Put 15.000 0.035 0.035 0.000   435 0.070
WORPY8 25/09/2014 Call 15.010 1.590 1.590 0.000   93 1.560
WORPZ8 25/09/2014 Put 15.010 0.035 0.035 0.000   30 0.075
WORTJ8 25/09/2014 Call 15.500 0.000 0.000 0.000   0 1.380
WORTK8 25/09/2014 Put 15.500 0.090 0.135 0.000   300 0.140
WORVO7 25/09/2014 Call 16.000 0.615 0.755 0.000   0 0.885
WORVP7 25/09/2014 Put 16.000 0.200 0.240 0.000   748 0.275
WORQ28 25/09/2014 Call 16.010 0.000 0.000 0.000   159 0.730
WORQ18 25/09/2014 Put 16.010 0.000 0.000 0.000   615 0.275
WORTL8 25/09/2014 Call 16.500 0.365 0.425 0.000   65 0.465
WORTM8 25/09/2014 Put 16.500 0.395 0.450 0.000   433 0.495
WORRP9 25/09/2014 Call 16.510 0.445 0.445 0.000   135 0.425
WORRO9 25/09/2014 Put 16.510 0.395 0.395 0.000   185 0.500
WORVQ7 25/09/2014 Call 17.000 0.170 0.220 0.180 30 565 0.230
WORVR7 25/09/2014 Put 17.000 0.690 0.765 0.000   625 0.815
WORQ38 25/09/2014 Call 17.010 0.235 0.235 0.000   502 0.225
WORQ48 25/09/2014 Put 17.010 0.675 0.675 0.000   815 0.810
WORM88 25/09/2014 Call 17.500 0.060 0.095 0.000   580 0.110
WORM98 25/09/2014 Put 17.500 1.070 1.175 1.120 20 9 1.220
WORVQ9 25/09/2014 Call 17.510 0.000 0.000 0.000   20 0.110
WORVR9 25/09/2014 Put 17.510 0.000 0.000 0.000   500 1.210
WORD27 25/09/2014 Call 18.000 0.020 0.050 0.000   506 0.050
WORD37 25/09/2014 Put 18.000 0.000 0.000 0.000   254 1.670
WORQ68 25/09/2014 Call 18.010 0.000 0.000 0.000   135 0.050
WORQ58 25/09/2014 Put 18.010 0.000 0.000 0.000   125 1.655
WORKO8 25/09/2014 Call 18.500 0.000 0.045 0.000   1,487 0.025
WORKP8 25/09/2014 Put 18.500 0.000 0.000 0.000   0 2.150
WORVT9 25/09/2014 Call 18.510 0.015 0.015 0.000   0 0.025
WORVS9 25/09/2014 Put 18.510 1.945 1.945 0.000   0 2.135
WORBZ7 25/09/2014 Call 19.000 0.000 0.040 0.000   227 0.010
WORC17 25/09/2014 Put 19.000 0.000 0.000 0.000   0 2.640
WORQ78 25/09/2014 Call 19.010 0.005 0.005 0.000   430 0.010
WORQ88 25/09/2014 Put 19.010 2.435 2.435 0.000   220 2.625
WORKM8 25/09/2014 Call 19.500 0.001 0.001 0.000   50 0.006
WORKN8 25/09/2014 Put 19.500 2.950 2.950 0.000   0 3.135
WORWY9 25/09/2014 Call 20.000 0.000 0.000 0.000   0 0.003
WORWZ9 25/09/2014 Put 20.000 3.450 3.450 0.000   0 3.630
WORQA8 25/09/2014 Call 20.010 0.000 0.000 0.000   155 0.003
WORQ98 25/09/2014 Put 20.010 3.430 3.430 0.000   95 3.615
WORJO8 25/09/2014 Call 20.500 0.000 0.000 0.000   50 0.001
WORJP8 25/09/2014 Put 20.500 3.950 3.950 0.000   0 4.130
WORVZ9 25/09/2014 Call 21.000 0.000 0.000 0.000   0 0.001
WORW19 25/09/2014 Put 21.000 4.450 4.450 0.000   213 4.630
WORQB8 25/09/2014 Call 21.010 0.000 0.000 0.000   0 0.001
WORQC8 25/09/2014 Put 21.010 4.430 4.430 0.000   175 4.610
WORJK8 25/09/2014 Call 21.500 0.000 0.000 0.000   50 0.000
WORJL8 25/09/2014 Put 21.500 0.000 0.000 0.000 50 64 5.130
WORTV9 25/09/2014 Call 21.510 0.000 0.000 0.000   0 0.000
WORTW9 25/09/2014 Put 21.510 4.930 4.930 0.000   55 5.110
WORVI9 25/09/2014 Call 22.000 0.000 0.000 0.000   0 0.000
WORVJ9 25/09/2014 Put 22.000 5.450 5.450 0.000   0 5.630
WORZV8 25/09/2014 Call 22.010 0.000 0.000 0.000   0 0.000
WORZU8 25/09/2014 Put 22.010 5.425 5.425 0.000   326 5.610
WORJM8 25/09/2014 Call 22.500 0.000 0.000 0.000   20 0.000
WORJN8 25/09/2014 Put 22.500 5.950 5.950 0.000   20 6.130
WORZW8 25/09/2014 Call 22.510 0.000 0.000 0.000   0 0.000
WORZX8 25/09/2014 Put 22.510 5.925 5.925 0.000   75 6.110
WORTG9 25/09/2014 Call 23.000 0.000 0.000 0.000   0 0.000
WORTH9 25/09/2014 Put 23.000 6.450 6.450 0.000   0 6.630
WORSS9 25/09/2014 Call 24.000 0.000 0.000 0.000   0 0.000
WORST9 25/09/2014 Put 24.000 7.450 7.450 0.000   100 7.630
WORL99 25/09/2014 Call 24.010 0.000 0.000 0.000   0 0.000
WORLA9 25/09/2014 Put 24.010 7.425 7.425 0.000   220 7.610
WORJG8 25/09/2014 Call 24.500 0.000 0.000 0.000   0 0.000
WORJH8 25/09/2014 Put 24.500 7.950 7.950 0.000   400 8.130
WORSQ9 25/09/2014 Call 25.000 0.000 0.000 0.000   0 0.000
WORSR9 25/09/2014 Put 25.000 8.450 8.450 0.000   50 8.630
WORBJ9 25/09/2014 Call 25.010 0.000 0.000 0.000   0 0.000
WORBK9 25/09/2014 Put 25.010 8.420 8.420 0.000   110 8.605
WORTT9 25/09/2014 Call 26.510 0.000 0.000 0.000   0 0.000
WORTU9 25/09/2014 Put 26.510 9.920 9.920 0.000   0 10.100
WORTS9 25/09/2014 Call 27.010 0.000 0.000 0.000   0 0.000
WORTR9 25/09/2014 Put 27.010 10.420 10.420 0.000   0 10.600
WORSK9 25/09/2014 Call 28.000 0.000 0.000 0.000   0 0.000
WORSL9 25/09/2014 Put 28.000 0.000 0.000 0.000   311 11.630
WORTM9 25/09/2014 Call 28.010 0.000 0.000 0.000   0 0.000
WORTL9 25/09/2014 Put 28.010 11.420 11.420 0.000   31 11.595
WORL59 25/09/2014 Call 29.010 0.000 0.000 0.000   0 0.000
WORL69 25/09/2014 Put 29.010 12.415 12.415 0.000   11 12.595
WORXY9 30/10/2014 Call 0.010 16.610 16.610 0.000   0 16.440
WORRG9 30/10/2014 Call 13.500 3.125 3.125 0.000   0 3.380
WORRN9 30/10/2014 Put 13.500 0.035 0.035 0.000   30 0.040
WORR99 30/10/2014 Call 13.750 2.890 2.890 0.000   0 3.130
WORRF9 30/10/2014 Put 13.750 0.035 0.060 0.000   15 0.050
WORQ19 30/10/2014 Call 14.000 2.655 2.655 0.000   0 2.880
WORQ29 30/10/2014 Put 14.000 0.045 0.080 0.000   15 0.070
WORQH9 30/10/2014 Call 14.250 2.425 2.425 0.000   0 2.630
WORQI9 30/10/2014 Put 14.250 0.065 0.105 0.000   0 0.085
WORQR9 30/10/2014 Call 14.500 2.195 2.195 0.000   0 2.380
WORQS9 30/10/2014 Put 14.500 0.090 0.130 0.000   15 0.115
WORQP9 30/10/2014 Call 14.750 1.980 1.980 0.000   0 2.130
WORQQ9 30/10/2014 Put 14.750 0.115 0.160 0.000   0 0.145
WORQ39 30/10/2014 Call 15.000 1.605 1.750 0.000   0 1.880
WORQ49 30/10/2014 Put 15.000 0.150 0.195 0.000   90 0.185
WORQL9 30/10/2014 Call 15.500 1.215 1.340 0.000   0 1.380
WORQM9 30/10/2014 Put 15.500 0.250 0.310 0.000   178 0.305
WORQF9 30/10/2014 Call 16.000 0.870 0.995 0.000   0 0.935
WORQG9 30/10/2014 Put 16.000 0.400 0.455 0.000   45 0.470
WORQN9 30/10/2014 Call 16.500 0.585 0.690 0.000   0 0.625
WORQO9 30/10/2014 Put 16.500 0.610 0.670 0.000   40 0.700
WORQB9 30/10/2014 Call 17.000 0.395 0.420 0.000   295 0.395
WORQC9 30/10/2014 Put 17.000 0.880 0.950 0.000   320 0.990
WORQ79 30/10/2014 Call 17.500 0.235 0.295 0.000   20 0.245
WORQ89 30/10/2014 Put 17.500 1.215 1.300 0.000   0 1.340
WORQJ9 30/10/2014 Call 18.000 0.130 0.180 0.000   850 0.145
WORQK9 30/10/2014 Put 18.000 1.605 1.710 0.000   45 1.745
WORQ99 30/10/2014 Call 18.500 0.060 0.110 0.000   139 0.090
WORQA9 30/10/2014 Put 18.500 0.000 0.000 0.000   10 2.190
WORQD9 30/10/2014 Call 19.000 0.025 0.065 0.000   0 0.055
WORQE9 30/10/2014 Put 19.000 0.000 0.000 0.000   0 2.660
WORQ59 30/10/2014 Call 19.500 0.040 0.040 0.000   0 0.035
WORQ69 30/10/2014 Put 19.500 2.950 2.950 0.000   0 3.140
WORQT9 30/10/2014 Call 20.000 0.025 0.025 0.000   20 0.025
WORQU9 30/10/2014 Put 20.000 3.450 3.450 0.000   0 3.635
WORR79 30/10/2014 Call 20.500 0.020 0.020 0.000   0 0.020
WORR89 30/10/2014 Put 20.500 3.950 3.950 0.000   0 4.130
WORU69 30/10/2014 Call 21.000 0.015 0.015 0.000   50 0.015
WORU79 30/10/2014 Put 21.000 4.450 4.450 0.000   0 4.630
WORW59 30/10/2014 Call 21.500 0.010 0.010 0.000   0 0.008
WORW69 30/10/2014 Put 21.500 4.950 4.950 0.000   0 5.130
WORW79 30/10/2014 Call 22.000 0.006 0.006 0.000   0 0.005
WORW89 30/10/2014 Put 22.000 5.450 5.450 0.000   0 5.630
WORUH9 30/10/2014 Call 22.010 0.007 0.007 0.000   0 0.005
WORUG9 30/10/2014 Put 22.010 5.370 5.370 0.000   0 5.575
WORWP9 30/10/2014 Call 22.500 0.004 0.004 0.000   0 0.003
WORWQ9 30/10/2014 Put 22.500 5.950 5.950 0.000   0 6.130
WORUE9 30/10/2014 Call 22.510 0.004 0.004 0.000   0 0.003
WORUF9 30/10/2014 Put 22.510 5.870 5.870 0.000   2 6.065
WORZ49 27/11/2014 Call 0.010 16.640 16.640 0.000   0 16.470
WORTI9 27/11/2014 Call 13.750 2.945 2.945 0.000   0 3.130
WORTJ9 27/11/2014 Put 13.750 0.065 0.095 0.000   0 0.085
WORT49 27/11/2014 Call 14.000 2.720 2.720 0.000   0 2.880
WORT59 27/11/2014 Put 14.000 0.085 0.120 0.000   0 0.105
WORS99 27/11/2014 Call 14.250 2.495 2.495 0.000   0 2.630
WORSA9 27/11/2014 Put 14.250 0.110 0.145 0.000   15 0.135
WORTC9 27/11/2014 Call 14.500 2.280 2.280 0.000   0 2.380
WORTD9 27/11/2014 Put 14.500 0.140 0.180 0.000   43 0.170
WORSJ9 27/11/2014 Call 14.750 2.070 2.070 0.000   0 2.130
WORT39 27/11/2014 Put 14.750 0.185 0.220 0.000   50 0.210
WORS59 27/11/2014 Call 15.000 1.705 1.850 0.000   0 1.880
WORS69 27/11/2014 Put 15.000 0.230 0.270 0.000   300 0.265
WORTE9 27/11/2014 Call 15.500 1.330 1.460 0.000   0 1.405
WORTF9 27/11/2014 Put 15.500 0.350 0.395 0.000   9 0.395
WORS79 27/11/2014 Call 16.000 1.010 1.135 0.000   0 1.025
WORS89 27/11/2014 Put 16.000 0.515 0.560 0.000   0 0.575
WORSH9 27/11/2014 Call 16.500 0.720 0.840 0.000   80 0.750
WORSI9 27/11/2014 Put 16.500 0.725 0.785 0.000   0 0.805
WORSB9 27/11/2014 Call 17.000 0.535 0.600 0.000   15 0.530
WORSC9 27/11/2014 Put 17.000 0.990 1.060 0.000   64 1.085
WORSF9 27/11/2014 Call 17.500 0.355 0.410 0.390 19 8 0.360
WORSG9 27/11/2014 Put 17.500 1.310 1.395 0.000   38 1.415
WORSD9 27/11/2014 Call 18.000 0.225 0.270 0.000   83 0.240
WORSE9 27/11/2014 Put 18.000 0.000 0.000 0.000   0 1.800
WORT89 27/11/2014 Call 18.500 0.140 0.180 0.000   15 0.155
WORT99 27/11/2014 Put 18.500 0.000 0.000 0.000   0 2.220
WORTA9 27/11/2014 Call 19.000 0.075 0.120 0.000   0 0.100
WORTB9 27/11/2014 Put 19.000 0.000 0.000 0.000   0 2.675
WORT69 27/11/2014 Call 19.500 0.045 0.075 0.000   0 0.065
WORT79 27/11/2014 Put 19.500 2.965 2.965 0.000   0 3.145
WORTP9 27/11/2014 Call 20.000 0.050 0.050 0.000   0 0.045
WORTQ9 27/11/2014 Put 20.000 3.450 3.450 0.000   0 3.635
WORTZ9 27/11/2014 Call 20.500 0.030 0.030 0.000   77 0.035
WORU19 27/11/2014 Put 20.500 3.950 3.950 0.000   0 4.130
WORU89 27/11/2014 Call 21.000 0.025 0.025 0.000   30 0.025
WORU99 27/11/2014 Put 21.000 4.450 4.450 0.000   0 4.630
WORWB9 27/11/2014 Call 21.500 0.020 0.020 0.000   0 0.020
WORWC9 27/11/2014 Put 21.500 4.950 4.950 0.000   0 5.130
WORW99 27/11/2014 Call 22.000 0.015 0.015 0.000   0 0.015
WORWA9 27/11/2014 Put 22.000 5.450 5.450 0.000   0 5.630
WORUL9 27/11/2014 Call 22.010 0.015 0.015 0.000   0 0.015
WORUK9 27/11/2014 Put 22.010 5.330 5.330 0.000   0 5.520
WORWR9 27/11/2014 Call 22.500 0.010 0.010 0.000   0 0.009
WORWS9 27/11/2014 Put 22.500 5.950 5.950 0.000   0 6.130
WORUI9 27/11/2014 Call 22.510 0.010 0.010 0.000   0 0.009
WORUJ9 27/11/2014 Put 22.510 5.825 5.825 0.000   2 6.010
WORUC9 27/11/2014 Call 23.510 0.005 0.005 0.000   0 0.004
WORUD9 27/11/2014 Put 23.510 6.820 6.820 0.000   25 7.000
WORZF8 18/12/2014 Call 0.010 16.665 16.665 0.000   20 16.495
WORDZ9 18/12/2014 Call 12.010 4.640 4.640 0.000   0 4.565
WORDY9 18/12/2014 Put 12.010 0.015 0.015 0.000   0 0.015
WORXR8 18/12/2014 Call 13.000 3.685 3.685 0.000   0 3.880
WORXS8 18/12/2014 Put 13.000 0.045 0.070 0.000   38 0.055
WORE19 18/12/2014 Call 13.010 3.675 3.675 0.000   50 3.705
WORE29 18/12/2014 Put 13.010 0.050 0.050 0.000   10 0.055
WORK69 18/12/2014 Call 13.250 3.445 3.445 0.000   0 3.630
WORK79 18/12/2014 Put 13.250 0.055 0.085 0.000   0 0.070
WORTT8 18/12/2014 Call 13.500 3.215 3.215 0.000   0 3.380
WORTU8 18/12/2014 Put 13.500 0.070 0.100 0.000   15 0.090
WORMM9 18/12/2014 Call 13.510 3.205 3.205 0.000   0 3.225
WORMN9 18/12/2014 Put 13.510 0.075 0.075 0.000   0 0.090
WORYJ8 18/12/2014 Call 13.750 2.990 2.990 0.000   0 3.130
WORYK8 18/12/2014 Put 13.750 0.090 0.125 0.000   0 0.110
WORTR8 18/12/2014 Call 14.000 2.765 2.765 0.000   0 2.880
WORTS8 18/12/2014 Put 14.000 0.115 0.155 0.000   30 0.140
WORE49 18/12/2014 Call 14.010 2.755 2.755 0.000   0 2.745
WORE39 18/12/2014 Put 14.010 0.120 0.120 0.000   10 0.140
WORYR8 18/12/2014 Call 14.250 2.550 2.550 0.000   0 2.630
WORYS8 18/12/2014 Put 14.250 0.145 0.185 0.000   0 0.170
WORTV8 18/12/2014 Call 14.500 2.340 2.340 0.000   0 2.380
WORTW8 18/12/2014 Put 14.500 0.180 0.220 0.000   33 0.210
WORMP9 18/12/2014 Call 14.510 2.330 2.330 0.000   0 2.265
WORMO9 18/12/2014 Put 14.510 0.180 0.180 0.000   155 0.210
WORYN8 18/12/2014 Call 14.750 2.135 2.135 0.000   0 2.130
WORYO8 18/12/2014 Put 14.750 0.220 0.265 0.000   0 0.255
WORWN7 18/12/2014 Call 15.000 1.780 1.925 0.000   0 1.880
WORWO7 18/12/2014 Put 15.000 0.270 0.315 0.000   129 0.310
WORE59 18/12/2014 Call 15.010 1.925 1.925 0.000   0 1.835
WORE69 18/12/2014 Put 15.010 0.270 0.270 0.000   142 0.310
WORYT8 18/12/2014 Call 15.500 1.415 1.545 0.000   0 1.380
WORYU8 18/12/2014 Put 15.500 0.390 0.450 0.000   40 0.440
WORMQ9 18/12/2014 Call 15.510 0.000 0.000 0.000   0 1.460
WORMR9 18/12/2014 Put 15.510 0.000 0.000 0.000   0 0.440
WORVS7 18/12/2014 Call 16.000 1.095 1.205 0.000   25 0.960
WORVT7 18/12/2014 Put 16.000 0.555 0.620 0.000   15 0.620
WORE89 18/12/2014 Call 16.010 0.000 0.000 0.000   0 1.135
WORE79 18/12/2014 Put 16.010 0.000 0.000 0.000   60 0.620
WORYH8 18/12/2014 Call 16.500 0.815 0.915 0.000   30 0.750
WORYI8 18/12/2014 Put 16.500 0.760 0.845 0.000   90 0.850
WORMS9 18/12/2014 Call 16.510 0.935 0.935 0.000   90 0.855
WORMT9 18/12/2014 Put 16.510 0.755 0.755 0.000   0 0.845
WORVU7 18/12/2014 Call 17.000 0.595 0.675 0.000   60 0.570
WORVV7 18/12/2014 Put 17.000 1.020 1.125 0.000   2 1.130
WORE99 18/12/2014 Call 17.010 0.695 0.695 0.000   0 0.565
WOREF9 18/12/2014 Put 17.010 1.010 1.010 0.000   10 1.120
WORYF8 18/12/2014 Call 17.500 0.420 0.485 0.000   19 0.420
WORYG8 18/12/2014 Put 17.500 1.330 1.455 0.000   6 1.460
WORMU9 18/12/2014 Call 17.510 0.000 0.000 0.000   12 0.415
WORMV9 18/12/2014 Put 17.510 0.000 0.000 0.000   0 1.445
WORD47 18/12/2014 Call 18.000 0.285 0.340 0.000   120 0.295
WORD57 18/12/2014 Put 18.000 0.000 0.000 0.000   0 1.840
WOREH9 18/12/2014 Call 18.010 0.000 0.000 0.000   12 0.295
WOREG9 18/12/2014 Put 18.010 0.000 0.000 0.000   10 1.815
WORYP8 18/12/2014 Call 18.500 0.190 0.235 0.000   0 0.200
WORYQ8 18/12/2014 Put 18.500 2.085 2.085 0.000   10 2.255
WORC27 18/12/2014 Call 19.000 0.120 0.160 0.000   0 0.135
WORC37 18/12/2014 Put 19.000 0.000 0.000 0.000   0 2.695
WOREI9 18/12/2014 Call 19.010 0.160 0.160 0.000   344 0.140
WOREJ9 18/12/2014 Put 19.010 2.470 2.470 0.000   294 2.645
WORYL8 18/12/2014 Call 19.500 0.070 0.110 0.000   15 0.095
WORYM8 18/12/2014 Put 19.500 2.975 2.975 0.000   0 3.165
WORMW9 18/12/2014 Call 19.510 0.105 0.105 0.000   0 0.095
WORMX9 18/12/2014 Put 19.510 2.915 2.915 0.000   0 3.100
WORJV9 18/12/2014 Call 20.000 0.045 0.070 0.000   15 0.065
WORJW9 18/12/2014 Put 20.000 3.455 3.455 0.000   50 3.645
WORMY9 18/12/2014 Call 20.010 0.070 0.070 0.000   0 0.065
WORMZ9 18/12/2014 Put 20.010 3.375 3.375 0.000   128 3.565
WORZK8 18/12/2014 Call 20.500 0.045 0.045 0.000   50 0.050
WORZL8 18/12/2014 Put 20.500 3.950 3.950 0.000   0 4.135
WORNK9 18/12/2014 Call 20.510 0.045 0.045 0.000   0 0.050
WORN99 18/12/2014 Put 20.510 3.845 3.845 0.000   50 4.040
WORIS9 18/12/2014 Call 21.000 0.035 0.035 0.000   50 0.035
WORIT9 18/12/2014 Put 21.000 4.450 4.450 0.000   20 4.630
WORNL9 18/12/2014 Call 21.010 0.035 0.035 0.000   0 0.040
WORNM9 18/12/2014 Put 21.010 4.325 4.325 0.000   160 4.525
WORWD9 18/12/2014 Call 21.500 0.025 0.025 0.000   50 0.030
WORWE9 18/12/2014 Put 21.500 4.950 4.950 0.000   0 5.130
WORTY9 18/12/2014 Call 21.510 0.025 0.025 0.000   0 0.030
WORTX9 18/12/2014 Put 21.510 4.810 4.810 0.000   15 5.015
WORFR9 18/12/2014 Call 22.000 0.020 0.020 0.000   0 0.020
WORFS9 18/12/2014 Put 22.000 5.450 5.450 0.000   20 5.630
WORUO9 18/12/2014 Call 22.010 0.020 0.020 0.000   0 0.025
WORUP9 18/12/2014 Put 22.010 5.300 5.300 0.000   0 5.505
WORWT9 18/12/2014 Call 22.500 0.015 0.015 0.000   0 0.015
WORWU9 18/12/2014 Put 22.500 5.950 5.950 0.000   0 6.130
WORUN9 18/12/2014 Call 22.510 0.015 0.015 0.000   0 0.015
WORUM9 18/12/2014 Put 22.510 5.795 5.795 0.000   6 6.000
WORFT9 18/12/2014 Call 23.000 0.010 0.010 0.000   0 0.010
WORFU9 18/12/2014 Put 23.000 6.450 6.450 0.000   70 6.630
WORFV9 18/12/2014 Call 24.000 0.005 0.005 0.000   50 0.005
WORFW9 18/12/2014 Put 24.000 7.450 7.450 0.000   145 7.630
WORFX9 18/12/2014 Call 25.000 0.002 0.002 0.000   0 0.002
WORFY9 18/12/2014 Put 25.000 8.450 8.450 0.000   50 8.630
WORZ59 29/01/2015 Call 14.000 2.700 2.700 0.000   0 2.880
WORZ69 29/01/2015 Put 14.000 0.165 0.165 0.000   0 0.195
WORY29 29/01/2015 Call 14.250 2.450 2.450 0.000   0 2.630
WORY39 29/01/2015 Put 14.250 0.200 0.200 0.000   0 0.235
WORXZ9 29/01/2015 Call 14.500 2.205 2.205 0.000   0 2.380
WORY19 29/01/2015 Put 14.500 0.240 0.240 0.000   0 0.280
WORXP9 29/01/2015 Call 14.750 1.985 1.985 0.000   0 2.130
WORXQ9 29/01/2015 Put 14.750 0.285 0.285 0.000   0 0.335
WORXL9 29/01/2015 Call 15.000 0.000 0.000 0.000   0 1.880
WORXM9 29/01/2015 Put 15.000 0.340 0.340 0.000   0 0.395
WORXV9 29/01/2015 Call 15.500 0.000 0.000 0.000   0 1.380
WORXW9 29/01/2015 Put 15.500 0.000 0.000 0.000   0 0.540
WORX69 29/01/2015 Call 16.000 0.000 0.000 0.000   0 1.160
WORX79 29/01/2015 Put 16.000 0.000 0.000 0.000   0 0.725
WORXT9 29/01/2015 Call 16.500 1.015 1.015 0.000   0 0.950
WORXU9 29/01/2015 Put 16.500 0.860 0.860 0.000   0 0.955
WORX89 29/01/2015 Call 17.000 0.800 0.800 0.000   0 0.745
WORX99 29/01/2015 Put 17.000 1.115 1.115 0.000   0 1.225
WORXR9 29/01/2015 Call 17.500 0.615 0.615 0.000   0 0.565
WORXS9 29/01/2015 Put 17.500 1.420 1.420 0.000   0 1.540
WORXC9 29/01/2015 Call 18.000 0.000 0.000 0.000   0 0.420
WORXD9 29/01/2015 Put 18.000 0.000 0.000 0.000   0 1.895
WORXN9 29/01/2015 Call 18.500 0.340 0.340 0.000   0 0.300
WORXO9 29/01/2015 Put 18.500 2.150 2.150 0.000   0 2.290
WORXF9 29/01/2015 Call 19.000 0.000 0.000 0.000   0 0.215
WORXG9 29/01/2015 Put 19.000 0.000 0.000 0.000   0 2.715
WORXJ9 29/01/2015 Call 19.500 0.170 0.170 0.000   0 0.150
WORXK9 29/01/2015 Put 19.500 3.020 3.020 0.000   0 3.165
WORX29 29/01/2015 Call 20.000 0.120 0.120 0.000   0 0.100
WORX39 29/01/2015 Put 20.000 3.485 3.485 0.000   0 3.645
WORXH9 29/01/2015 Call 20.500 0.080 0.080 0.000   0 0.065
WORXI9 29/01/2015 Put 20.500 3.965 3.965 0.000   0 4.135
WORX49 29/01/2015 Call 21.000 0.055 0.055 0.000   0 0.045
WORX59 29/01/2015 Put 21.000 4.455 4.455 0.000   0 4.630
WORXA9 29/01/2015 Call 21.500 0.035 0.035 0.000   0 0.030
WORXB9 29/01/2015 Put 21.500 4.950 4.950 0.000   0 5.130
WORZ79 26/02/2015 Call 14.000 2.845 2.845 0.000   0 2.880
WORZ89 26/02/2015 Put 14.000 0.235 0.235 0.000   0 0.285
WORYC9 26/02/2015 Call 14.250 2.675 2.675 0.000   0 2.630
WORYD9 26/02/2015 Put 14.250 0.275 0.275 0.000   0 0.315
WORYZ9 26/02/2015 Call 14.500 2.500 2.500 0.000   0 2.380
WORZ19 26/02/2015 Put 14.500 0.330 0.330 0.000   0 0.370
WORYQ9 26/02/2015 Call 14.750 2.330 2.330 0.000   0 2.190
WORYR9 26/02/2015 Put 14.750 0.385 0.385 0.000   0 0.430
WORYI9 26/02/2015 Call 15.000 0.000 0.000 0.000   0 2.040
WORYJ9 26/02/2015 Put 15.000 0.445 0.445 0.000   0 0.505
WORZ29 26/02/2015 Call 15.500 0.000 0.000 0.000   0 1.720
WORZ39 26/02/2015 Put 15.500 0.000 0.000 0.000   0 0.670
WORYK9 26/02/2015 Call 16.000 0.000 0.000 0.000   0 1.420
WORYL9 26/02/2015 Put 16.000 0.000 0.000 0.000   0 0.865
WORYU9 26/02/2015 Call 16.500 1.230 1.230 0.000   0 1.150
WORYV9 26/02/2015 Put 16.500 0.995 0.995 0.000   0 1.090
WORYE9 26/02/2015 Call 17.000 0.990 0.990 0.000   0 0.915
WORYF9 26/02/2015 Put 17.000 1.250 1.250 0.000   0 1.355
WORYW9 26/02/2015 Call 17.500 0.785 0.785 0.000   0 0.715
WORYX9 26/02/2015 Put 17.500 1.545 1.545 0.000   0 1.660
WORYG9 26/02/2015 Call 18.000 0.000 0.000 0.000   0 0.555
WORYH9 26/02/2015 Put 18.000 0.000 0.000 0.000   0 2.000
WORYS9 26/02/2015 Call 18.500 0.470 0.470 0.000   0 0.425
WORYT9 26/02/2015 Put 18.500 0.000 0.000 0.000   0 2.375
WORY89 26/02/2015 Call 19.000 0.000 0.000 0.000   0 0.320
WORY99 26/02/2015 Put 19.000 2.640 2.640 0.000   0 2.780
WORYO9 26/02/2015 Call 19.500 0.265 0.265 0.000   0 0.235
WORYP9 26/02/2015 Put 19.500 3.060 3.060 0.000   0 3.215
WORYA9 26/02/2015 Call 20.000 0.195 0.195 0.000   0 0.170
WORYB9 26/02/2015 Put 20.000 3.510 3.510 0.000   0 3.670
WORYM9 26/02/2015 Call 20.500 0.145 0.145 0.000   0 0.125
WORYN9 26/02/2015 Put 20.500 3.975 3.975 0.000   0 4.145
WORML9 26/03/2015 Call 0.010 16.395 16.395 0.000   0 16.255
WORXT8 26/03/2015 Call 13.000 3.745 3.745 0.000   0 3.880
WORXU8 26/03/2015 Put 13.000 0.180 0.180 0.000   0 0.210
WORMB9 26/03/2015 Call 13.250 3.515 3.515 0.000   0 3.630
WORMC9 26/03/2015 Put 13.250 0.210 0.210 0.000   0 0.245
WORTZ8 26/03/2015 Call 13.500 3.295 3.295 0.000   0 3.380
WORU18 26/03/2015 Put 13.500 0.250 0.250 0.000   15 0.285
WORQW9 26/03/2015 Call 13.510 2.985 2.985 0.000   0 2.690
WORQX9 26/03/2015 Put 13.510 0.250 0.250 0.000   0 0.285
WORM79 26/03/2015 Call 13.750 3.085 3.085 0.000   0 3.130
WORM89 26/03/2015 Put 13.750 0.290 0.290 0.000   0 0.330
WORU28 26/03/2015 Call 14.000 2.890 2.890 0.000   0 2.880
WORU38 26/03/2015 Put 14.000 0.340 0.340 0.000   0 0.385
WORQZ9 26/03/2015 Call 14.010 2.615 2.615 0.000   20 2.295
WORQY9 26/03/2015 Put 14.010 0.340 0.340 0.000   0 0.385
WORMD9 26/03/2015 Call 14.250 2.700 2.700 0.000   0 2.630
WORME9 26/03/2015 Put 14.250 0.395 0.395 0.000   0 0.440
WORTX8 26/03/2015 Call 14.500 2.515 2.515 0.000   0 2.380
WORTY8 26/03/2015 Put 14.500 0.450 0.450 0.000   50 0.510
WORNV9 26/03/2015 Call 14.510 2.270 2.270 0.000   0 2.055
WORNW9 26/03/2015 Put 14.510 0.450 0.450 0.000   14 0.505
WORM59 26/03/2015 Call 14.750 2.335 2.335 0.000   0 2.205
WORM69 26/03/2015 Put 14.750 0.520 0.520 0.000   0 0.575
WORWP7 26/03/2015 Call 15.000 0.000 0.000 0.000   55 2.045
WORWQ7 26/03/2015 Put 15.000 0.590 0.590 0.000   23 0.660
WORR19 26/03/2015 Call 15.010 1.945 1.945 0.000   0 1.805
WORR29 26/03/2015 Put 15.010 0.590 0.590 0.000   0 0.655
WORMF9 26/03/2015 Call 15.500 0.000 0.000 0.000   75 1.725
WORMG9 26/03/2015 Put 15.500 0.000 0.000 0.000   40 0.840
WORNY9 26/03/2015 Call 15.510 0.000 0.000 0.000   0 1.540
WORNX9 26/03/2015 Put 15.510 0.000 0.000 0.000   0 0.835
WORVY7 26/03/2015 Call 16.000 0.000 0.000 0.000   100 1.425
WORVZ7 26/03/2015 Put 16.000 0.000 0.000 0.000   0 1.050
WORR49 26/03/2015 Call 16.010 0.000 0.000 0.000   0 1.280
WORR39 26/03/2015 Put 16.010 0.000 0.000 0.000   0 1.050
WORMJ9 26/03/2015 Call 16.500 1.250 1.250 0.000   3 1.165
WORMK9 26/03/2015 Put 16.500 1.205 1.205 0.000   0 1.305
WORNZ9 26/03/2015 Call 16.510 1.120 1.120 0.000   0 1.045
WORP19 26/03/2015 Put 16.510 1.200 1.200 0.000   0 1.300
WORVW7 26/03/2015 Call 17.000 1.010 1.010 0.000   0 0.935
WORVX7 26/03/2015 Put 17.000 1.480 1.480 0.000   0 1.590
WORMH9 26/03/2015 Call 17.500 0.805 0.805 0.000   0 0.740
WORMI9 26/03/2015 Put 17.500 0.000 0.000 0.000   0 1.910
WORP39 26/03/2015 Call 17.510 0.000 0.000 0.000   50 0.660
WORP29 26/03/2015 Put 17.510 0.000 0.000 0.000   0 1.905
WORQT7 26/03/2015 Call 18.000 0.000 0.000 0.000   3 0.575
WORQU7 26/03/2015 Put 18.000 0.000 0.000 0.000   0 2.260
WORM99 26/03/2015 Call 18.500 0.000 0.000 0.000   0 0.445
WORMA9 26/03/2015 Put 18.500 0.000 0.000 0.000   0 2.630
WORP49 26/03/2015 Call 18.510 0.440 0.440 0.000   0 0.395
WORP59 26/03/2015 Put 18.510 2.475 2.475 0.000   0 2.625
WORQ77 26/03/2015 Call 19.000 0.380 0.380 0.000   0 0.340
WORQ87 26/03/2015 Put 19.000 0.000 0.000 0.000   0 3.030
WORPW9 26/03/2015 Call 19.500 0.290 0.290 0.000   50 0.255
WORPX9 26/03/2015 Put 19.500 3.280 3.280 0.000   0 3.445
WORR59 26/03/2015 Call 19.510 0.260 0.260 0.000   0 0.230
WORR69 26/03/2015 Put 19.510 3.265 3.265 0.000   0 3.430
WORPM7 26/03/2015 Call 20.000 0.220 0.220 0.000   0 0.195
WORPN7 26/03/2015 Put 20.000 3.705 3.705 0.000   0 3.880
WORPY9 26/03/2015 Call 20.500 0.170 0.170 0.000   0 0.140
WORPZ9 26/03/2015 Put 20.500 4.145 4.145 0.000   0 4.330
WORN87 26/03/2015 Call 21.000 0.130 0.130 0.000   50 0.105
WORN97 26/03/2015 Put 21.000 4.600 4.600 0.000   0 4.790
WORWF9 26/03/2015 Call 21.500 0.095 0.095 0.000   0 0.080
WORWG9 26/03/2015 Put 21.500 0.000 0.000 0.000 50 20 5.255
WORNO7 26/03/2015 Call 22.000 0.075 0.075 0.000   100 0.060
WORNP7 26/03/2015 Put 22.000 5.545 5.545 0.000   10 5.730
WORUT9 26/03/2015 Call 22.010 0.070 0.070 0.000   0 0.055
WORUS9 26/03/2015 Put 22.010 5.525 5.525 0.000   0 5.710
WORWV9 26/03/2015 Call 22.500 0.055 0.055 0.000   0 0.045
WORWW9 26/03/2015 Put 22.500 6.030 6.030 0.000   0 6.210
WORUQ9 26/03/2015 Call 22.510 0.055 0.055 0.000   0 0.045
WORUR9 26/03/2015 Put 22.510 6.010 6.010 0.000   40 6.190
WORNQ7 26/03/2015 Call 23.000 0.045 0.045 0.000   0 0.040
WORNR7 26/03/2015 Put 23.000 6.525 6.525 0.000   0 6.700
WORZE9 26/03/2015 Call 27.000 0.004 0.004 0.000      
WORZD9 26/03/2015 Put 27.000 0.000 0.000 0.000      
WORZF9 26/03/2015 Call 27.500 0.003 0.003 0.000      
WORVN9 25/06/2015 Call 0.010 16.500 16.500 0.000   0 16.365
WORXV8 25/06/2015 Call 13.000 3.720 3.720 0.000   0 3.880
WORXW8 25/06/2015 Put 13.000 0.290 0.290 0.000   0 0.330
WORU48 25/06/2015 Call 13.500 3.280 3.280 0.000   0 3.380
WORU58 25/06/2015 Put 13.500 0.380 0.380 0.000   22 0.430
WORU88 25/06/2015 Call 14.000 2.935 2.935 0.000   0 2.880
WORU98 25/06/2015 Put 14.000 0.490 0.490 0.000   0 0.540
WORUU9 25/06/2015 Call 14.250 2.775 2.775 0.000   0 2.630
WORUV9 25/06/2015 Put 14.250 0.555 0.555 0.000   0 0.610
WORU68 25/06/2015 Call 14.500 2.625 2.625 0.000   0 2.495
WORU78 25/06/2015 Put 14.500 0.620 0.620 0.000   0 0.680
WORV99 25/06/2015 Call 14.750 2.460 2.460 0.000   0 2.355
WORVA9 25/06/2015 Put 14.750 0.690 0.690 0.000   0 0.760
WORWR7 25/06/2015 Call 15.000 0.000 0.000 0.000   0 2.205
WORWS7 25/06/2015 Put 15.000 0.775 0.775 0.000   100 0.845
WORV19 25/06/2015 Call 15.500 0.000 0.000 0.000   0 1.905
WORV29 25/06/2015 Put 15.500 0.000 0.000 0.000   0 1.040
WORW17 25/06/2015 Call 16.000 0.000 0.000 0.000   0 1.620
WORW27 25/06/2015 Put 16.000 0.000 0.000 0.000   0 1.255
WORUY9 25/06/2015 Call 16.500 1.455 1.455 0.000   0 1.370
WORUZ9 25/06/2015 Put 16.500 1.410 1.410 0.000   0 1.510
WORW37 25/06/2015 Call 17.000 1.220 1.220 0.000   0 1.145
WORW47 25/06/2015 Put 17.000 1.680 1.680 0.000   0 1.790
WORUW9 25/06/2015 Call 17.500 1.020 1.020 0.000   0 0.945
WORUX9 25/06/2015 Put 17.500 1.975 1.975 0.000   0 2.095
WORD67 25/06/2015 Call 18.000 0.000 0.000 0.000   0 0.780
WORD77 25/06/2015 Put 18.000 0.000 0.000 0.000   50 2.430
WORY59 25/06/2015 Call 18.010 0.000 0.000 0.000   0 0.765
WORY49 25/06/2015 Put 18.010 0.000 0.000 0.000   43 2.385
WORV79 25/06/2015 Call 18.500 0.000 0.000 0.000   0 0.640
WORV89 25/06/2015 Put 18.500 2.650 2.650 0.000   0 2.790
WORY69 25/06/2015 Call 18.510 0.680 0.680 0.000   0 0.630
WORY79 25/06/2015 Put 18.510 2.595 2.595 0.000   0 2.730
WORC47 25/06/2015 Call 19.000 0.000 0.000 0.000   0 0.515
WORC57 25/06/2015 Put 19.000 0.000 0.000 0.000   50 3.170
WORV59 25/06/2015 Call 19.500 0.460 0.460 0.000   0 0.420
WORV69 25/06/2015 Put 19.500 3.415 3.415 0.000   0 3.570
WORKM9 25/06/2015 Call 20.000 0.370 0.370 0.000   0 0.335
WORKN9 25/06/2015 Put 20.000 3.825 3.825 0.000   20 3.985
WORV39 25/06/2015 Call 20.500 0.300 0.300 0.000   0 0.265
WORV49 25/06/2015 Put 20.500 4.250 4.250 0.000   0 4.415
WORKO9 25/06/2015 Call 21.000 0.240 0.240 0.000   0 0.215
WORKP9 25/06/2015 Put 21.000 4.695 4.695 0.000   60 4.860
WORWH9 25/06/2015 Call 21.500 0.190 0.190 0.000   0 0.170
WORWI9 25/06/2015 Put 21.500 5.145 5.145 0.000   0 5.315
WORKU9 25/06/2015 Call 22.000 0.150 0.150 0.000   0 0.135
WORKV9 25/06/2015 Put 22.000 5.610 5.610 0.000   0 5.780
WORWX9 25/06/2015 Call 22.500 0.120 0.120 0.000   0 0.105
WORX19 25/06/2015 Put 22.500 6.080 6.080 0.000   0 6.250
WORKQ9 25/06/2015 Call 23.000 0.095 0.095 0.000   50 0.085
WORKR9 25/06/2015 Put 23.000 6.555 6.555 0.000   0 6.730
WORKE9 25/06/2015 Call 24.000 0.060 0.060 0.000   0 0.050
WORKF9 25/06/2015 Put 24.000 7.525 7.525 0.000   120 7.700
WORKS9 25/06/2015 Call 25.000 0.035 0.035 0.000   0 0.030
WORKT9 25/06/2015 Put 25.000 8.500 8.500 0.000   3 8.680
WORKI9 25/06/2015 Call 26.000 0.020 0.020 0.000   0 0.020
WORKJ9 25/06/2015 Put 26.000 9.485 9.485 0.000   3 9.660
WORXY8 24/09/2015 Call 13.000 3.845 3.845 0.000   0 3.880
WORXZ8 24/09/2015 Put 13.000 0.325 0.325 0.000   0 0.355
WORUC8 24/09/2015 Call 13.500 3.425 3.425 0.000   0 3.380
WORUD8 24/09/2015 Put 13.500 0.440 0.440 0.000   0 0.475
WORUG8 24/09/2015 Call 14.000 3.035 3.035 0.000   0 2.885
WORUH8 24/09/2015 Put 14.000 0.580 0.580 0.000   0 0.625
WORUA8 24/09/2015 Call 14.500 2.670 2.670 0.000   0 2.530
WORUB8 24/09/2015 Put 14.500 0.750 0.750 0.000   0 0.805
WORUI8 24/09/2015 Call 15.000 2.335 2.335 0.000   30 2.205
WORUJ8 24/09/2015 Put 15.000 0.940 0.940 0.000   0 1.005
WORUE8 24/09/2015 Call 16.000 1.760 1.760 0.000   0 1.650
WORUF8 24/09/2015 Put 16.000 1.415 1.415 0.000   160 1.495
WORM28 24/09/2015 Call 17.000 1.300 1.300 0.000   0 1.210
WORM38 24/09/2015 Put 17.000 1.985 1.985 0.000   0 2.080
WORKQ8 24/09/2015 Call 18.000 0.940 0.940 0.000   30 0.870
WORKR8 24/09/2015 Put 18.000 2.645 2.645 0.000   0 2.765
WORKK8 24/09/2015 Call 19.000 0.670 0.670 0.000   0 0.615
WORKL8 24/09/2015 Put 19.000 3.390 3.390 0.000   0 3.525
WORK18 24/09/2015 Call 20.000 0.465 0.465 0.000   0 0.430
WORK28 24/09/2015 Put 20.000 4.195 4.195 0.000   0 4.345
WORK38 24/09/2015 Call 21.000 0.325 0.325 0.000   0 0.295
WORK48 24/09/2015 Put 21.000 5.050 5.050 0.000   0 5.205
WORK78 24/09/2015 Call 22.000 0.220 0.220 0.000   0 0.200
WORK88 24/09/2015 Put 22.000 5.940 5.940 0.000   0 6.100
WORK58 24/09/2015 Call 23.000 0.150 0.150 0.000   0 0.135
WORK68 24/09/2015 Put 23.000 6.855 6.855 0.000   100 7.025
WORJW8 24/09/2015 Call 24.000 0.100 0.100 0.000   0 0.090
WORJX8 24/09/2015 Put 24.000 7.790 7.790 0.000   0 7.960
WORZ99 17/12/2015 Call 13.500 3.405 3.405 0.000   0 3.380
WORZA9 17/12/2015 Put 13.500 0.475 0.475 0.000   0 0.515
WORVL9 17/12/2015 Call 14.000 3.015 3.015 0.000   0 2.880
WORVM9 17/12/2015 Put 14.000 0.620 0.620 0.000   0 0.665
WORVD9 17/12/2015 Call 14.500 2.655 2.655 0.000   0 2.515
WORVE9 17/12/2015 Put 14.500 0.790 0.790 0.000   0 0.845
WORWT7 17/12/2015 Call 15.000 2.320 2.320 0.000   0 2.195
WORWU7 17/12/2015 Put 15.000 0.985 0.985 0.000   10 1.050
WORW57 17/12/2015 Call 16.000 1.750 1.750 0.000   0 1.645
WORWG7 17/12/2015 Put 16.000 1.460 1.460 0.000   0 1.540
WORVF9 17/12/2015 Call 17.000 1.300 1.300 0.000   0 1.210
WORVG9 17/12/2015 Put 17.000 2.025 2.025 0.000   0 2.125
WORQV7 17/12/2015 Call 18.000 0.950 0.950 0.000   0 0.875
WORQW7 17/12/2015 Put 18.000 2.685 2.685 0.000   30 2.800
WORVH9 17/12/2015 Call 19.000 0.680 0.680 0.000   0 0.630
WORVK9 17/12/2015 Put 19.000 3.420 3.420 0.000   120 3.550
WORES7 17/12/2015 Call 20.000 0.485 0.485 0.000   50 0.445
WORET7 17/12/2015 Put 20.000 4.215 4.215 0.000   50 4.360
WORVB9 17/12/2015 Call 21.000 0.340 0.340 0.000   0 0.310
WORVC9 17/12/2015 Put 21.000 5.065 5.065 0.000   0 5.220
WORVO9 17/12/2015 Call 22.000 0.235 0.235 0.000   0 0.215
WORVP9 17/12/2015 Put 22.000 5.950 5.950 0.000   0 6.110
WORWJ9 17/12/2015 Call 23.000 0.165 0.165 0.000   0 0.145
WORWK9 17/12/2015 Put 23.000 6.860 6.860 0.000   60 7.025
WOREK7 17/12/2015 Call 25.000 0.075 0.075 0.000   0 0.070
WOREL7 17/12/2015 Put 25.000 8.740 8.740 0.000   40 8.910
WORCT9 22/12/2016 Call 13.000 4.050 4.050 0.000   0 3.895
WORCU9 22/12/2016 Put 13.000 0.890 0.890 0.000   12 0.940
WORZD8 22/12/2016 Call 15.000 2.610 2.610 0.000   0 2.485
WORZE8 22/12/2016 Put 15.000 1.710 1.710 0.000   27 1.785
WORZ38 22/12/2016 Call 16.000 2.005 2.005 0.000   0 1.900
WORZ48 22/12/2016 Put 16.000 2.225 2.225 0.000   160 2.320

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.