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 * 9.820 Down -0.180 9.800 9.860 9.800 9.930 9.710 2,037,003 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
WORML9 26/03/2015 Call 0.010 9.825 9.825 0.000   0 9.825
WORB58 26/03/2015 Call 7.000 2.835 2.835 0.000   0 2.835
WORB68 26/03/2015 Put 7.000 0.008 0.008 0.000   0 0.008
WORZH7 26/03/2015 Call 7.250 2.590 2.590 0.000   0 2.590
WORZI7 26/03/2015 Put 7.250 0.015 0.015 0.000   0 0.015
WORZ17 26/03/2015 Call 7.500 2.350 2.350 0.000   0 2.350
WORZ27 26/03/2015 Put 7.500 0.025 0.025 0.000   0 0.025
WORYD7 26/03/2015 Call 7.750 2.105 2.105 0.000   0 2.105
WORYE7 26/03/2015 Put 7.750 0.035 0.035 0.000   0 0.035
WORXF7 26/03/2015 Call 8.000 1.870 1.870 1.860 150 0 1.870
WORXG7 26/03/2015 Put 8.000 0.050 0.050 0.000   0 0.050
WORUF7 26/03/2015 Call 8.250 1.640 1.640 0.000   0 1.640
WORUG7 26/03/2015 Put 8.250 0.070 0.070 0.000   0 0.070
WORUH7 26/03/2015 Call 8.500 1.415 1.415 0.000   0 1.415
WORUI7 26/03/2015 Put 8.500 0.100 0.100 0.000   0 0.100
WORUJ7 26/03/2015 Call 8.750 1.205 1.205 0.000   0 1.205
WORUK7 26/03/2015 Put 8.750 0.135 0.135 0.000   0 0.135
WORUL7 26/03/2015 Call 9.000 1.005 1.005 1.000 142 0 1.005
WORUM7 26/03/2015 Put 9.000 0.190 0.190 0.000   0 0.190
WORSD7 26/03/2015 Call 9.250 0.820 0.820 0.000   0 0.820
WORSE7 26/03/2015 Put 9.250 0.255 0.255 0.000   0 0.255
WORSF7 26/03/2015 Call 9.500 0.655 0.655 0.000   0 0.655
WORSG7 26/03/2015 Put 9.500 0.340 0.340 0.325 50 0 0.340
WORSH7 26/03/2015 Call 9.750 0.510 0.510 0.520 20 0 0.510
WORSI7 26/03/2015 Put 9.750 0.445 0.445 0.000   0 0.445
WORSJ7 26/03/2015 Call 10.000 0.385 0.385 0.390 70 0 0.385
WORSK7 26/03/2015 Put 10.000 0.570 0.570 0.000   0 0.570
WORQB7 26/03/2015 Call 10.250 0.290 0.290 0.330 30 0 0.290
WORQC7 26/03/2015 Put 10.250 0.715 0.715 0.000   0 0.715
WORP87 26/03/2015 Call 10.500 0.210 0.210 0.240 20 0 0.210
WORP97 26/03/2015 Put 10.500 0.885 0.885 0.000   0 0.885
WORNN7 26/03/2015 Call 10.750 0.150 0.150 0.150 20 0 0.150
WORNS7 26/03/2015 Put 10.750 1.070 1.070 0.000   0 1.070
WORBK8 26/03/2015 Call 10.760 0.150 0.150 0.000   0 0.150
WORBL8 26/03/2015 Put 10.760 1.075 1.075 0.000   0 1.075
WORME7 26/03/2015 Call 11.000 0.105 0.105 0.000   0 0.105
WORMF7 26/03/2015 Put 11.000 1.275 1.275 0.000   0 1.275
WORMG7 26/03/2015 Call 11.250 0.075 0.075 0.000   0 0.075
WORMH7 26/03/2015 Put 11.250 1.490 1.490 0.000   0 1.490
WORGR8 26/03/2015 Call 11.260 0.075 0.075 0.000   0 0.075
WORGS8 26/03/2015 Put 11.260 1.495 1.495 0.000   0 1.495
WORKQ7 26/03/2015 Call 11.500 0.055 0.055 0.000   0 0.055
WORKR7 26/03/2015 Put 11.500 1.720 1.720 0.000   0 1.720
WORGU8 26/03/2015 Call 11.510 0.055 0.055 0.000   0 0.055
WORGT8 26/03/2015 Put 11.510 1.725 1.725 0.000   0 1.725
WORJL7 26/03/2015 Call 11.750 0.040 0.040 0.000   0 0.040
WORJM7 26/03/2015 Put 11.750 1.955 1.955 0.000   0 1.955
WORJN7 26/03/2015 Call 12.000 0.030 0.030 0.000   0 0.030
WORJO7 26/03/2015 Put 12.000 2.195 2.195 0.000   0 2.195
WORW77 26/03/2015 Call 12.010 0.030 0.030 0.060 40 0 0.030
WORW67 26/03/2015 Put 12.010 2.200 2.200 0.000   0 2.200
WORIO7 26/03/2015 Call 12.250 0.020 0.020 0.000   0 0.020
WORIP7 26/03/2015 Put 12.250 2.440 2.440 0.000   0 2.440
WORW87 26/03/2015 Call 12.260 0.020 0.020 0.000   0 0.020
WORW97 26/03/2015 Put 12.260 2.440 2.440 0.000   0 2.440
WORGS7 26/03/2015 Call 12.500 0.015 0.015 0.000   0 0.015
WORGT7 26/03/2015 Put 12.500 2.690 2.690 0.000   0 2.690
WORWB7 26/03/2015 Call 12.510 0.015 0.015 0.000   0 0.015
WORWA7 26/03/2015 Put 12.510 2.690 2.690 0.000   0 2.690
WORGU7 26/03/2015 Call 12.750 0.010 0.010 0.000   0 0.010
WORGV7 26/03/2015 Put 12.750 2.935 2.935 0.000   0 2.935
WORWC7 26/03/2015 Call 12.760 0.010 0.010 0.000   0 0.010
WORWD7 26/03/2015 Put 12.760 2.935 2.935 0.000   0 2.935
WORXT8 26/03/2015 Call 13.000 0.009 0.009 0.000   0 0.009
WORXU8 26/03/2015 Put 13.000 3.185 3.185 0.000   0 3.185
WORWF7 26/03/2015 Call 13.010 0.009 0.009 0.000   0 0.009
WORWE7 26/03/2015 Put 13.010 3.185 3.185 0.000   0 3.185
WORMB9 26/03/2015 Call 13.250 0.006 0.006 0.000   0 0.006
WORMC9 26/03/2015 Put 13.250 3.435 3.435 0.000   0 3.435
WORTZ8 26/03/2015 Call 13.500 0.004 0.004 0.000   0 0.004
WORU18 26/03/2015 Put 13.500 3.685 3.685 0.000   0 3.685
WORQW9 26/03/2015 Call 13.510 0.005 0.005 0.000   0 0.005
WORQX9 26/03/2015 Put 13.510 3.680 3.680 0.000   0 3.680
WORM79 26/03/2015 Call 13.750 0.003 0.003 0.000   0 0.003
WORM89 26/03/2015 Put 13.750 3.935 3.935 0.000   0 3.935
WORU28 26/03/2015 Call 14.000 0.002 0.002 0.000   0 0.002
WORU38 26/03/2015 Put 14.000 4.185 4.185 0.000   0 4.185
WORQZ9 26/03/2015 Call 14.010 0.002 0.002 0.000   0 0.002
WORQY9 26/03/2015 Put 14.010 4.180 4.180 0.000   0 4.180
WORMD9 26/03/2015 Call 14.250 0.002 0.002 0.000   0 0.002
WORME9 26/03/2015 Put 14.250 4.435 4.435 0.000   0 4.435
WORTX8 26/03/2015 Call 14.500 0.001 0.001 0.000   0 0.001
WORTY8 26/03/2015 Put 14.500 4.685 4.685 4.735 20 0 4.685
WORNV9 26/03/2015 Call 14.510 0.001 0.001 0.000   0 0.001
WORNW9 26/03/2015 Put 14.510 4.680 4.680 0.000   0 4.680
WORM59 26/03/2015 Call 14.750 0.001 0.001 0.000   0 0.001
WORM69 26/03/2015 Put 14.750 4.935 4.935 0.000   0 4.935
WORWP7 26/03/2015 Call 15.000 0.001 0.001 0.000   0 0.001
WORWQ7 26/03/2015 Put 15.000 5.185 5.185 0.000   0 5.185
WORR19 26/03/2015 Call 15.010 0.001 0.001 0.000   0 0.001
WORR29 26/03/2015 Put 15.010 5.180 5.180 0.000   0 5.180
WORMF9 26/03/2015 Call 15.500 0.000 0.000 0.000   0 0.000
WORMG9 26/03/2015 Put 15.500 5.685 5.685 0.000   0 5.685
WORNY9 26/03/2015 Call 15.510 0.000 0.000 0.000   0 0.000
WORNX9 26/03/2015 Put 15.510 5.680 5.680 0.000   0 5.680
WORVY7 26/03/2015 Call 16.000 0.000 0.000 0.000   0 0.000
WORVZ7 26/03/2015 Put 16.000 6.185 6.185 0.000   0 6.185
WORR49 26/03/2015 Call 16.010 0.000 0.000 0.000   0 0.000
WORR39 26/03/2015 Put 16.010 6.180 6.180 0.000   0 6.180
WORMJ9 26/03/2015 Call 16.500 0.000 0.000 0.000   0 0.000
WORMK9 26/03/2015 Put 16.500 6.685 6.685 0.000   0 6.685
WORNZ9 26/03/2015 Call 16.510 0.000 0.000 0.000   0 0.000
WORP19 26/03/2015 Put 16.510 6.680 6.680 0.000   0 6.680
WORVW7 26/03/2015 Call 17.000 0.000 0.000 0.000   0 0.000
WORVX7 26/03/2015 Put 17.000 7.185 7.185 0.000   0 7.185
WORMH9 26/03/2015 Call 17.500 0.000 0.000 0.000   0 0.000
WORMI9 26/03/2015 Put 17.500 7.685 7.685 0.000   0 7.685
WORP39 26/03/2015 Call 17.510 0.000 0.000 0.000   0 0.000
WORP29 26/03/2015 Put 17.510 7.675 7.675 0.000   0 7.675
WORQT7 26/03/2015 Call 18.000 0.000 0.000 0.000   0 0.000
WORQU7 26/03/2015 Put 18.000 8.185 8.185 0.000   0 8.185
WORM99 26/03/2015 Call 18.500 0.000 0.000 0.000   0 0.000
WORMA9 26/03/2015 Put 18.500 8.685 8.685 0.000   0 8.685
WORP49 26/03/2015 Call 18.510 0.000 0.000 0.000   0 0.000
WORP59 26/03/2015 Put 18.510 8.680 8.680 0.000   0 8.680
WORQ77 26/03/2015 Call 19.000 0.000 0.000 0.000   0 0.000
WORQ87 26/03/2015 Put 19.000 9.185 9.185 0.000   0 9.185
WORCR7 26/03/2015 Call 19.010 0.000 0.000 0.000   0 0.000
WORCS7 26/03/2015 Put 19.010 9.180 9.180 0.000   0 9.180
WORPW9 26/03/2015 Call 19.500 0.000 0.000 0.000   0 0.000
WORPX9 26/03/2015 Put 19.500 9.685 9.685 0.000   0 9.685
WORR59 26/03/2015 Call 19.510 0.000 0.000 0.000   0 0.000
WORR69 26/03/2015 Put 19.510 9.680 9.680 0.000   0 9.680
WORPM7 26/03/2015 Call 20.000 0.000 0.000 0.000   0 0.000
WORPN7 26/03/2015 Put 20.000 10.190 10.190 0.000   0 10.190
WORPY9 26/03/2015 Call 20.500 0.000 0.000 0.000   0 0.000
WORPZ9 26/03/2015 Put 20.500 10.690 10.690 0.000   0 10.690
WORN87 26/03/2015 Call 21.000 0.000 0.000 0.000   0 0.000
WORN97 26/03/2015 Put 21.000 11.190 11.190 0.000   0 11.190
WORWF9 26/03/2015 Call 21.500 0.000 0.000 0.000   0 0.000
WORWG9 26/03/2015 Put 21.500 11.690 11.690 11.720 70 0 11.690
WORCU7 26/03/2015 Call 21.510 0.000 0.000 0.000   0 0.000
WORCT7 26/03/2015 Put 21.510 11.685 11.685 0.000   0 11.685
WORNO7 26/03/2015 Call 22.000 0.000 0.000 0.000   0 0.000
WORNP7 26/03/2015 Put 22.000 12.195 12.195 0.000 10 0 12.195
WORUT9 26/03/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORUS9 26/03/2015 Put 22.010 12.185 12.185 0.000   0 12.185
WORWV9 26/03/2015 Call 22.500 0.000 0.000 0.000   0 0.000
WORWW9 26/03/2015 Put 22.500 12.695 12.695 0.000   0 12.695
WORUQ9 26/03/2015 Call 22.510 0.000 0.000 0.000   0 0.000
WORUR9 26/03/2015 Put 22.510 12.685 12.685 0.000   0 12.685
WORNQ7 26/03/2015 Call 23.000 0.000 0.000 0.000   0 0.000
WORNR7 26/03/2015 Put 23.000 13.190 13.190 0.000   0 13.190
WORZB9 26/03/2015 Call 23.010 0.000 0.000 0.000   0 0.000
WORZC9 26/03/2015 Put 23.010 13.180 13.180 0.000   0 13.180
WORCI7 26/03/2015 Call 25.010 0.000 0.000 0.000   0 0.000
WORCH7 26/03/2015 Put 25.010 15.165 15.165 0.000   0 15.165
WORZE9 26/03/2015 Call 27.000 0.000 0.000 0.000   0 0.000
WORZD9 26/03/2015 Put 27.000 17.180 17.180 0.000   0 17.180
WORZF9 26/03/2015 Call 27.500 0.000 0.000 0.000   0 0.000
WORZG9 26/03/2015 Put 27.500 17.680 17.680 0.000   0 17.680
WORBS7 26/03/2015 Call 27.510 0.000 0.000 0.000   0 0.000
WORBR7 26/03/2015 Put 27.510 17.655 17.655 0.000   0 17.655
WORBT7 26/03/2015 Call 28.010 0.000 0.000 0.000   0 0.000
WORBU7 26/03/2015 Put 28.010 18.155 18.155 0.000   0 18.155
WOREX8 23/04/2015 Call 0.010 9.840 9.840 0.000   0 9.840
WORB78 23/04/2015 Call 7.000 2.890 2.890 0.000   0 2.890
WORB88 23/04/2015 Put 7.000 0.050 0.050 0.000   0 0.050
WORZJ7 23/04/2015 Call 7.250 2.655 2.655 0.000   0 2.655
WORZK7 23/04/2015 Put 7.250 0.060 0.060 0.000   0 0.060
WORZ37 23/04/2015 Call 7.500 2.420 2.420 0.000   0 2.420
WORZ47 23/04/2015 Put 7.500 0.080 0.080 0.000   0 0.080
WORYF7 23/04/2015 Call 7.750 2.195 2.195 0.000   0 2.195
WORYG7 23/04/2015 Put 7.750 0.100 0.100 0.000   0 0.100
WORXH7 23/04/2015 Call 8.000 1.975 1.975 0.000   0 1.975
WORXI7 23/04/2015 Put 8.000 0.130 0.130 0.000   0 0.130
WORUN7 23/04/2015 Call 8.250 1.760 1.760 0.000   0 1.760
WORUO7 23/04/2015 Put 8.250 0.165 0.165 0.000   0 0.165
WORUP7 23/04/2015 Call 8.500 1.555 1.555 0.000   0 1.555
WORUQ7 23/04/2015 Put 8.500 0.205 0.205 0.000   0 0.205
WORUR7 23/04/2015 Call 8.750 1.355 1.355 0.000   0 1.355
WORUS7 23/04/2015 Put 8.750 0.260 0.260 0.000   0 0.260
WORUT7 23/04/2015 Call 9.000 1.175 1.175 0.000   0 1.175
WORUU7 23/04/2015 Put 9.000 0.325 0.325 0.000   0 0.325
WORSL7 23/04/2015 Call 9.250 1.000 1.000 0.000   0 1.000
WORSM7 23/04/2015 Put 9.250 0.400 0.400 0.385 10 0 0.400
WORSN7 23/04/2015 Call 9.500 0.840 0.840 0.000   0 0.840
WORSO7 23/04/2015 Put 9.500 0.490 0.490 0.000   0 0.490
WORSP7 23/04/2015 Call 9.750 0.700 0.700 0.000   0 0.700
WORSQ7 23/04/2015 Put 9.750 0.600 0.600 0.000   0 0.600
WORSR7 23/04/2015 Call 10.000 0.575 0.575 0.000   0 0.575
WORSS7 23/04/2015 Put 10.000 0.725 0.725 0.000   0 0.725
WORQD7 23/04/2015 Call 10.250 0.465 0.465 0.000   0 0.465
WORQE7 23/04/2015 Put 10.250 0.865 0.865 0.000   0 0.865
WORFH8 23/04/2015 Call 10.260 0.455 0.455 0.000   0 0.455
WORFG8 23/04/2015 Put 10.260 0.870 0.870 0.000   0 0.870
WORPK7 23/04/2015 Call 10.500 0.365 0.365 0.000   0 0.365
WORPL7 23/04/2015 Put 10.500 1.025 1.025 0.000   0 1.025
WORFI8 23/04/2015 Call 10.510 0.365 0.365 0.000   0 0.365
WORFJ8 23/04/2015 Put 10.510 1.025 1.025 0.000   0 1.025
WORNT7 23/04/2015 Call 10.750 0.285 0.285 0.000   0 0.285
WORNU7 23/04/2015 Put 10.750 1.195 1.195 0.000   0 1.195
WORMI7 23/04/2015 Call 11.000 0.225 0.225 0.000   0 0.225
WORMJ7 23/04/2015 Put 11.000 1.380 1.380 0.000   0 1.380
WORMK7 23/04/2015 Call 11.250 0.175 0.175 0.000   0 0.175
WORML7 23/04/2015 Put 11.250 1.580 1.580 0.000   0 1.580
WORLU7 23/04/2015 Call 11.500 0.135 0.135 0.000   0 0.135
WORLW7 23/04/2015 Put 11.500 1.790 1.790 0.000   0 1.790
WORD88 23/04/2015 Call 11.510 0.130 0.130 0.000   0 0.130
WORD78 23/04/2015 Put 11.510 1.785 1.785 0.000   0 1.785
WORLS7 23/04/2015 Call 11.750 0.105 0.105 0.000   0 0.105
WORLT7 23/04/2015 Put 11.750 2.005 2.005 0.000   0 2.005
WORKW7 23/04/2015 Call 12.000 0.080 0.080 0.000   0 0.080
WORKX7 23/04/2015 Put 12.000 2.230 2.230 0.000   0 2.230
WORDM8 23/04/2015 Call 12.010 0.080 0.080 0.000   0 0.080
WORDL8 23/04/2015 Put 12.010 2.225 2.225 0.000   0 2.225
WORKY7 23/04/2015 Call 12.250 0.065 0.065 0.000   0 0.065
WORKZ7 23/04/2015 Put 12.250 2.460 2.460 0.000   0 2.460
WORL17 23/04/2015 Call 12.500 0.055 0.055 0.000   0 0.055
WORL27 23/04/2015 Put 12.500 2.695 2.695 0.000   0 2.695
WORD98 23/04/2015 Call 12.510 0.055 0.055 0.000   0 0.055
WORDK8 23/04/2015 Put 12.510 2.685 2.685 0.000   0 2.685
WORL37 23/04/2015 Call 12.750 0.045 0.045 0.000   0 0.045
WORL47 23/04/2015 Put 12.750 2.935 2.935 0.000   0 2.935
WORL57 23/04/2015 Call 13.000 0.040 0.040 0.000   0 0.040
WORL67 23/04/2015 Put 13.000 3.180 3.180 0.000   0 3.180
WORF18 23/04/2015 Call 13.010 0.040 0.040 0.000   0 0.040
WORF28 23/04/2015 Put 13.010 3.165 3.165 0.000   0 3.165
WORL77 23/04/2015 Call 13.250 0.035 0.035 0.000   0 0.035
WORL87 23/04/2015 Put 13.250 3.430 3.430 0.000   0 3.430
WORL97 23/04/2015 Call 13.500 0.030 0.030 0.000   0 0.030
WORLA7 23/04/2015 Put 13.500 3.680 3.680 0.000   0 3.680
WORLB7 23/04/2015 Call 13.750 0.025 0.025 0.000   0 0.025
WORLC7 23/04/2015 Put 13.750 3.930 3.930 0.000   0 3.930
WORLD7 23/04/2015 Call 14.000 0.020 0.020 0.000   0 0.020
WORLE7 23/04/2015 Put 14.000 4.180 4.180 0.000   0 4.180
WORF48 23/04/2015 Call 14.010 0.020 0.020 0.000   0 0.020
WORF38 23/04/2015 Put 14.010 4.155 4.155 0.000   0 4.155
WORLF7 23/04/2015 Call 14.250 0.015 0.015 0.000   0 0.015
WORLG7 23/04/2015 Put 14.250 4.430 4.430 0.000   0 4.430
WORLH7 23/04/2015 Call 14.500 0.015 0.015 0.000   0 0.015
WORLI7 23/04/2015 Put 14.500 4.680 4.680 0.000   0 4.680
WORLJ7 23/04/2015 Call 14.750 0.010 0.010 0.000   0 0.010
WORLK7 23/04/2015 Put 14.750 4.930 4.930 0.000   0 4.930
WORLL7 23/04/2015 Call 15.000 0.008 0.008 0.000   0 0.008
WORLM7 23/04/2015 Put 15.000 5.180 5.180 0.000   0 5.180
WORLN7 23/04/2015 Call 15.500 0.005 0.005 0.000   0 0.005
WORLO7 23/04/2015 Put 15.500 5.680 5.680 0.000   0 5.680
WORLP7 23/04/2015 Call 16.000 0.003 0.003 0.000   0 0.003
WORLQ7 23/04/2015 Put 16.000 6.180 6.180 0.000   0 6.180
WORIV8 28/05/2015 Call 0.010 9.865 9.865 0.000   0 9.865
WORB98 28/05/2015 Call 7.000 2.955 2.955 0.000   0 2.955
WORBF8 28/05/2015 Put 7.000 0.090 0.090 0.000   0 0.090
WORZL7 28/05/2015 Call 7.250 2.720 2.720 0.000   0 2.720
WORZM7 28/05/2015 Put 7.250 0.110 0.110 0.000   0 0.110
WORZ57 28/05/2015 Call 7.500 2.500 2.500 0.000   0 2.500
WORZ67 28/05/2015 Put 7.500 0.140 0.140 0.000   0 0.140
WORYH7 28/05/2015 Call 7.750 2.280 2.280 0.000   0 2.280
WORYI7 28/05/2015 Put 7.750 0.170 0.170 0.000   0 0.170
WORXJ7 28/05/2015 Call 8.000 2.075 2.075 0.000   0 2.075
WORXK7 28/05/2015 Put 8.000 0.215 0.215 0.000   0 0.215
WORUV7 28/05/2015 Call 8.250 1.875 1.875 0.000   0 1.875
WORUW7 28/05/2015 Put 8.250 0.260 0.260 0.000   0 0.260
WORUX7 28/05/2015 Call 8.500 1.680 1.680 0.000   0 1.680
WORUY7 28/05/2015 Put 8.500 0.315 0.315 0.000   0 0.315
WORUZ7 28/05/2015 Call 8.750 1.495 1.495 0.000   0 1.495
WORV17 28/05/2015 Put 8.750 0.375 0.375 0.000   0 0.375
WORV27 28/05/2015 Call 9.000 1.315 1.315 0.000   0 1.315
WORV37 28/05/2015 Put 9.000 0.450 0.450 0.000   0 0.450
WORST7 28/05/2015 Call 9.250 1.155 1.155 0.000   0 1.155
WORSU7 28/05/2015 Put 9.250 0.535 0.535 0.000   0 0.535
WORSV7 28/05/2015 Call 9.500 1.005 1.005 0.000   0 1.005
WORSW7 28/05/2015 Put 9.500 0.635 0.635 0.000   0 0.635
WORSX7 28/05/2015 Call 9.750 0.865 0.865 0.000   0 0.865
WORSY7 28/05/2015 Put 9.750 0.745 0.745 0.000   0 0.745
WORSZ7 28/05/2015 Call 10.000 0.745 0.745 0.000   0 0.745
WORT17 28/05/2015 Put 10.000 0.870 0.870 0.000   0 0.870
WORR87 28/05/2015 Call 10.250 0.630 0.630 0.000   0 0.630
WORR97 28/05/2015 Put 10.250 1.005 1.005 0.000   0 1.005
WORQP7 28/05/2015 Call 10.500 0.530 0.530 0.000   0 0.530
WORQQ7 28/05/2015 Put 10.500 1.160 1.160 0.000   0 1.160
WORQX7 28/05/2015 Call 10.750 0.445 0.445 0.000   0 0.445
WORQY7 28/05/2015 Put 10.750 1.325 1.325 0.000   0 1.325
WORRH7 28/05/2015 Call 11.000 0.365 0.365 0.000   0 0.365
WORRI7 28/05/2015 Put 11.000 1.495 1.495 0.000   0 1.495
WORQN7 28/05/2015 Call 11.250 0.305 0.305 0.000   0 0.305
WORQO7 28/05/2015 Put 11.250 1.685 1.685 0.000   0 1.685
WORQF7 28/05/2015 Call 11.500 0.250 0.250 0.000   0 0.250
WORQG7 28/05/2015 Put 11.500 1.880 1.880 0.000   0 1.880
WORQZ7 28/05/2015 Call 11.750 0.205 0.205 0.000   0 0.205
WORR17 28/05/2015 Put 11.750 2.090 2.090 0.000   0 2.090
WORRF7 28/05/2015 Call 12.000 0.170 0.170 0.000   0 0.170
WORRG7 28/05/2015 Put 12.000 2.305 2.305 0.000   0 2.305
WORDO8 28/05/2015 Call 12.010 0.165 0.165 0.000   0 0.165
WORDN8 28/05/2015 Put 12.010 2.295 2.295 0.000   0 2.295
WORQL7 28/05/2015 Call 12.250 0.140 0.140 0.000   0 0.140
WORQM7 28/05/2015 Put 12.250 2.525 2.525 0.000   0 2.525
WORQH7 28/05/2015 Call 12.500 0.115 0.115 0.095 80 0 0.115
WORQI7 28/05/2015 Put 12.500 2.750 2.750 0.000   0 2.750
WORR27 28/05/2015 Call 12.750 0.095 0.095 0.000   0 0.095
WORR37 28/05/2015 Put 12.750 2.980 2.980 0.000   0 2.980
WORR67 28/05/2015 Call 13.000 0.075 0.075 0.000   0 0.075
WORR77 28/05/2015 Put 13.000 3.210 3.210 0.000   0 3.210
WORDP8 28/05/2015 Call 13.010 0.075 0.075 0.000   0 0.075
WORDQ8 28/05/2015 Put 13.010 3.185 3.185 0.000   0 3.185
WORQR7 28/05/2015 Call 13.250 0.060 0.060 0.000   0 0.060
WORQS7 28/05/2015 Put 13.250 3.440 3.440 0.000   0 3.440
WORQJ7 28/05/2015 Call 13.500 0.050 0.050 0.000   0 0.050
WORQK7 28/05/2015 Put 13.500 3.680 3.680 0.000   0 3.680
WORR47 28/05/2015 Call 13.750 0.040 0.040 0.000   0 0.040
WORR57 28/05/2015 Put 13.750 3.930 3.930 0.000   0 3.930
WORDS8 28/05/2015 Call 14.010 0.035 0.035 0.000   0 0.035
WORDR8 28/05/2015 Put 14.010 4.115 4.115 0.000   0 4.115
WORVN9 25/06/2015 Call 0.010 9.885 9.885 0.000   0 9.885
WORBG8 25/06/2015 Call 7.000 2.995 2.995 0.000   0 2.995
WORBH8 25/06/2015 Put 7.000 0.120 0.120 0.000   0 0.120
WORZN7 25/06/2015 Call 7.250 2.770 2.770 0.000   0 2.770
WORZO7 25/06/2015 Put 7.250 0.150 0.150 0.000   0 0.150
WORZ77 25/06/2015 Call 7.500 2.550 2.550 0.000   0 2.550
WORZ87 25/06/2015 Put 7.500 0.175 0.175 0.000   0 0.175
WORYJ7 25/06/2015 Call 7.750 2.340 2.340 0.000   0 2.340
WORYK7 25/06/2015 Put 7.750 0.220 0.220 0.000   0 0.220
WORXL7 25/06/2015 Call 8.000 2.135 2.135 0.000   0 2.135
WORXM7 25/06/2015 Put 8.000 0.260 0.260 0.000   0 0.260
WORV47 25/06/2015 Call 8.250 1.940 1.940 0.000   0 1.940
WORV57 25/06/2015 Put 8.250 0.315 0.315 0.000   0 0.315
WORV67 25/06/2015 Call 8.500 1.750 1.750 0.000   0 1.750
WORV77 25/06/2015 Put 8.500 0.370 0.370 0.000   0 0.370
WORV87 25/06/2015 Call 8.750 1.575 1.575 0.000   0 1.575
WORV97 25/06/2015 Put 8.750 0.440 0.440 0.000   0 0.440
WORVA7 25/06/2015 Call 9.000 1.405 1.405 0.000   0 1.405
WORVB7 25/06/2015 Put 9.000 0.520 0.520 0.000   0 0.520
WORT27 25/06/2015 Call 9.250 1.245 1.245 0.000   0 1.245
WORT37 25/06/2015 Put 9.250 0.610 0.610 0.000   0 0.610
WORT47 25/06/2015 Call 9.500 1.100 1.100 0.000   0 1.100
WORT57 25/06/2015 Put 9.500 0.710 0.710 0.000   0 0.710
WORT67 25/06/2015 Call 9.750 0.960 0.960 0.000   0 0.960
WORT77 25/06/2015 Put 9.750 0.820 0.820 0.000   0 0.820
WORT87 25/06/2015 Call 10.000 0.840 0.840 0.835 20 0 0.840
WORT97 25/06/2015 Put 10.000 0.950 0.950 0.000   0 0.950
WORD18 25/06/2015 Call 10.010 0.830 0.830 0.000   0 0.830
WORD28 25/06/2015 Put 10.010 0.945 0.945 0.000   0 0.945
WORRJ7 25/06/2015 Call 10.250 0.720 0.720 0.000   0 0.720
WORRK7 25/06/2015 Put 10.250 1.080 1.080 0.000   0 1.080
WORPO7 25/06/2015 Call 10.500 0.625 0.625 0.000   0 0.625
WORPP7 25/06/2015 Put 10.500 1.230 1.230 0.000   0 1.230
WORNV7 25/06/2015 Call 10.750 0.530 0.530 0.000   0 0.530
WORNW7 25/06/2015 Put 10.750 1.390 1.390 0.000   0 1.390
WORMM7 25/06/2015 Call 11.000 0.450 0.450 0.000   0 0.450
WORMN7 25/06/2015 Put 11.000 1.565 1.565 0.000   0 1.565
WORMO7 25/06/2015 Call 11.250 0.380 0.380 0.000   0 0.380
WORMP7 25/06/2015 Put 11.250 1.745 1.745 0.000   0 1.745
WORKS7 25/06/2015 Call 11.500 0.320 0.320 0.000   0 0.320
WORKT7 25/06/2015 Put 11.500 1.935 1.935 0.000   0 1.935
WORJP7 25/06/2015 Call 11.750 0.270 0.270 0.000   0 0.270
WORJQ7 25/06/2015 Put 11.750 2.135 2.135 0.000   0 2.135
WORJR7 25/06/2015 Call 12.000 0.225 0.225 0.000   0 0.225
WORJS7 25/06/2015 Put 12.000 2.345 2.345 0.000   0 2.345
WORIQ7 25/06/2015 Call 12.250 0.185 0.185 0.000   0 0.185
WORIR7 25/06/2015 Put 12.250 2.555 2.555 0.000   0 2.555
WORGW7 25/06/2015 Call 12.500 0.155 0.155 0.000   0 0.155
WORGX7 25/06/2015 Put 12.500 2.775 2.775 0.000   0 2.775
WORGY7 25/06/2015 Call 12.750 0.130 0.130 0.000   0 0.130
WORGZ7 25/06/2015 Put 12.750 3.000 3.000 0.000   0 3.000
WORXV8 25/06/2015 Call 13.000 0.110 0.110 0.000   0 0.110
WORXW8 25/06/2015 Put 13.000 3.235 3.235 0.000   0 3.235
WORFJ7 25/06/2015 Call 13.250 0.090 0.090 0.000   0 0.090
WORFK7 25/06/2015 Put 13.250 3.465 3.465 0.000   0 3.465
WORU48 25/06/2015 Call 13.500 0.075 0.075 0.000   0 0.075
WORU58 25/06/2015 Put 13.500 3.705 3.705 0.000   0 3.705
WORZP9 25/06/2015 Call 13.750 0.065 0.065 0.000   0 0.065
WORZQ9 25/06/2015 Put 13.750 3.945 3.945 0.000   0 3.945
WORU88 25/06/2015 Call 14.000 0.055 0.055 0.000   0 0.055
WORU98 25/06/2015 Put 14.000 4.190 4.190 0.000   0 4.190
WORUU9 25/06/2015 Call 14.250 0.045 0.045 0.000   0 0.045
WORUV9 25/06/2015 Put 14.250 4.440 4.440 0.000   0 4.440
WORU68 25/06/2015 Call 14.500 0.040 0.040 0.000   0 0.040
WORU78 25/06/2015 Put 14.500 4.685 4.685 0.000   0 4.685
WORX67 25/06/2015 Call 14.510 0.040 0.040 0.000   0 0.040
WORX77 25/06/2015 Put 14.510 4.630 4.630 0.000   0 4.630
WORV99 25/06/2015 Call 14.750 0.035 0.035 0.000   0 0.035
WORVA9 25/06/2015 Put 14.750 4.935 4.935 0.000   0 4.935
WORFP8 25/06/2015 Call 14.760 0.035 0.035 0.000   0 0.035
WORFO8 25/06/2015 Put 14.760 4.875 4.875 0.000   0 4.875
WORWR7 25/06/2015 Call 15.000 0.030 0.030 0.000   0 0.030
WORWS7 25/06/2015 Put 15.000 5.185 5.185 0.000   0 5.185
WORFQ8 25/06/2015 Call 15.010 0.030 0.030 0.000   0 0.030
WORFR8 25/06/2015 Put 15.010 5.120 5.120 0.000   0 5.120
WORV19 25/06/2015 Call 15.500 0.025 0.025 0.000   0 0.025
WORV29 25/06/2015 Put 15.500 5.680 5.680 0.000   0 5.680
WORW17 25/06/2015 Call 16.000 0.020 0.020 0.000   0 0.020
WORW27 25/06/2015 Put 16.000 6.180 6.180 0.000   0 6.180
WORY37 25/06/2015 Call 16.010 0.020 0.020 0.000   0 0.020
WORY47 25/06/2015 Put 16.010 6.110 6.110 0.000   0 6.110
WORUY9 25/06/2015 Call 16.500 0.015 0.015 0.000   0 0.015
WORUZ9 25/06/2015 Put 16.500 6.680 6.680 0.000   0 6.680
WORY67 25/06/2015 Call 16.510 0.015 0.015 0.000   0 0.015
WORY57 25/06/2015 Put 16.510 6.610 6.610 0.000   0 6.610
WORW37 25/06/2015 Call 17.000 0.010 0.010 0.000   0 0.010
WORW47 25/06/2015 Put 17.000 7.180 7.180 0.000   0 7.180
WORUW9 25/06/2015 Call 17.500 0.008 0.008 0.000   0 0.008
WORUX9 25/06/2015 Put 17.500 7.685 7.685 0.000   0 7.685
WORD67 25/06/2015 Call 18.000 0.006 0.006 0.000   0 0.006
WORD77 25/06/2015 Put 18.000 8.185 8.185 0.000   0 8.185
WORY59 25/06/2015 Call 18.010 0.006 0.006 0.000   0 0.006
WORY49 25/06/2015 Put 18.010 8.105 8.105 0.000   0 8.105
WORV79 25/06/2015 Call 18.500 0.004 0.004 0.000   0 0.004
WORV89 25/06/2015 Put 18.500 8.685 8.685 0.000   0 8.685
WORY69 25/06/2015 Call 18.510 0.005 0.005 0.000   0 0.005
WORY79 25/06/2015 Put 18.510 8.600 8.600 0.000   0 8.600
WORC47 25/06/2015 Call 19.000 0.003 0.003 0.000   0 0.003
WORC57 25/06/2015 Put 19.000 9.185 9.185 0.000   0 9.185
WORV59 25/06/2015 Call 19.500 0.002 0.002 0.000   0 0.002
WORV69 25/06/2015 Put 19.500 9.685 9.685 0.000   0 9.685
WORKM9 25/06/2015 Call 20.000 0.002 0.002 0.000   0 0.002
WORKN9 25/06/2015 Put 20.000 10.190 10.190 0.000   0 10.190
WORWW7 25/06/2015 Call 20.010 0.002 0.002 0.000   0 0.002
WORWV7 25/06/2015 Put 20.010 10.100 10.100 0.000   0 10.100
WORV39 25/06/2015 Call 20.500 0.001 0.001 0.000   0 0.001
WORV49 25/06/2015 Put 20.500 10.690 10.690 0.000   0 10.690
WORKO9 25/06/2015 Call 21.000 0.001 0.001 0.000   0 0.001
WORKP9 25/06/2015 Put 21.000 11.190 11.190 0.000   0 11.190
WORFK8 25/06/2015 Call 21.010 0.001 0.001 0.000   0 0.001
WORFL8 25/06/2015 Put 21.010 11.105 11.105 0.000   0 11.105
WORWH9 25/06/2015 Call 21.500 0.001 0.001 0.000   0 0.001
WORWI9 25/06/2015 Put 21.500 11.695 11.695 0.000   0 11.695
WORKU9 25/06/2015 Call 22.000 0.001 0.001 0.000   0 0.001
WORKV9 25/06/2015 Put 22.000 12.195 12.195 0.000   0 12.195
WORWX9 25/06/2015 Call 22.500 0.000 0.000 0.000   0 0.000
WORX19 25/06/2015 Put 22.500 12.700 12.700 0.000   0 12.700
WORKQ9 25/06/2015 Call 23.000 0.000 0.000 0.000   0 0.000
WORKR9 25/06/2015 Put 23.000 13.200 13.200 0.000   0 13.200
WORKE9 25/06/2015 Call 24.000 0.000 0.000 0.000   0 0.000
WORKF9 25/06/2015 Put 24.000 14.190 14.190 0.000   0 14.190
WORKS9 25/06/2015 Call 25.000 0.000 0.000 0.000   0 0.000
WORKT9 25/06/2015 Put 25.000 15.185 15.185 0.000   0 15.185
WORKI9 25/06/2015 Call 26.000 0.000 0.000 0.000   0 0.000
WORKJ9 25/06/2015 Put 26.000 16.180 16.180 0.000   0 16.180
WOREY8 30/07/2015 Call 7.750 2.410 2.410 0.000   0 2.410
WOREZ8 30/07/2015 Put 7.750 0.270 0.270 0.000   0 0.270
WOREV8 30/07/2015 Call 8.000 2.210 2.210 0.000   0 2.210
WOREW8 30/07/2015 Put 8.000 0.320 0.320 0.000   0 0.320
WORDX8 30/07/2015 Call 8.250 2.020 2.020 0.000   0 2.020
WORDY8 30/07/2015 Put 8.250 0.375 0.375 0.000   0 0.375
WORE88 30/07/2015 Call 8.500 1.840 1.840 0.000   0 1.840
WORE98 30/07/2015 Put 8.500 0.440 0.440 0.000   0 0.440
WOREN8 30/07/2015 Call 8.750 1.665 1.665 0.000   0 1.665
WOREO8 30/07/2015 Put 8.750 0.510 0.510 0.000   0 0.510
WORET8 30/07/2015 Call 9.000 1.500 1.500 0.000   0 1.500
WOREU8 30/07/2015 Put 9.000 0.595 0.595 0.000   0 0.595
WORDZ8 30/07/2015 Call 9.250 1.345 1.345 0.000   0 1.345
WORE18 30/07/2015 Put 9.250 0.690 0.690 0.000   0 0.690
WORE28 30/07/2015 Call 9.500 1.200 1.200 0.000   0 1.200
WORE38 30/07/2015 Put 9.500 0.795 0.795 0.000   0 0.795
WOREL8 30/07/2015 Call 9.750 1.065 1.065 0.000   0 1.065
WOREM8 30/07/2015 Put 9.750 0.905 0.905 0.000   0 0.905
WORER8 30/07/2015 Call 10.000 0.940 0.940 0.000   0 0.940
WORES8 30/07/2015 Put 10.000 1.030 1.030 0.000   0 1.030
WORE68 30/07/2015 Call 10.250 0.825 0.825 0.000   0 0.825
WORE78 30/07/2015 Put 10.250 1.165 1.165 0.000   0 1.165
WOREH8 30/07/2015 Call 10.500 0.725 0.725 0.000   0 0.725
WOREI8 30/07/2015 Put 10.500 1.315 1.315 0.000   0 1.315
WOREJ8 30/07/2015 Call 10.750 0.630 0.630 0.000   0 0.630
WOREK8 30/07/2015 Put 10.750 1.470 1.470 0.000   0 1.470
WOREP8 30/07/2015 Call 11.000 0.545 0.545 0.000   0 0.545
WOREQ8 30/07/2015 Put 11.000 1.635 1.635 0.000   0 1.635
WORE48 30/07/2015 Call 11.250 0.470 0.470 0.000   0 0.470
WORE58 30/07/2015 Put 11.250 1.810 1.810 0.000   0 1.810
WOREF8 30/07/2015 Call 11.500 0.410 0.410 0.000   0 0.410
WOREG8 30/07/2015 Put 11.500 2.000 2.000 0.000   0 2.000
WORF58 30/07/2015 Call 11.750 0.350 0.350 0.000   0 0.350
WORF68 30/07/2015 Put 11.750 2.195 2.195 0.000   0 2.195
WORF78 30/07/2015 Call 12.000 0.300 0.300 0.000   0 0.300
WORF88 30/07/2015 Put 12.000 2.400 2.400 0.000   0 2.400
WORF98 30/07/2015 Call 12.250 0.260 0.260 0.000   0 0.260
WORFF8 30/07/2015 Put 12.250 2.615 2.615 0.000   0 2.615
WORFU8 30/07/2015 Call 12.500 0.225 0.225 0.000   0 0.225
WORFV8 30/07/2015 Put 12.500 2.835 2.835 0.000   0 2.835
WORFS8 30/07/2015 Call 12.750 0.195 0.195 0.000   0 0.195
WORFT8 30/07/2015 Put 12.750 3.060 3.060 0.000   0 3.060
WORFY8 30/07/2015 Call 13.000 0.160 0.160 0.000   0 0.160
WORFZ8 30/07/2015 Put 13.000 3.285 3.285 0.000   0 3.285
WORFW8 30/07/2015 Call 13.250 0.130 0.130 0.000   0 0.130
WORFX8 30/07/2015 Put 13.250 3.520 3.520 0.000   0 3.520
WORGM8 30/07/2015 Call 13.510 0.110 0.110 0.000   0 0.110
WORGL8 30/07/2015 Put 13.510 3.705 3.705 0.000   0 3.705
WORG98 30/07/2015 Call 14.510 0.055 0.055 0.000   0 0.055
WORGK8 30/07/2015 Put 14.510 4.630 4.630 0.000   0 4.630
WORIP8 27/08/2015 Call 8.250 2.095 2.095 0.000   0 2.095
WORIQ8 27/08/2015 Put 8.250 0.430 0.430 0.000   0 0.430
WORIF8 27/08/2015 Call 8.500 1.920 1.920 0.000   0 1.920
WORIG8 27/08/2015 Put 8.500 0.500 0.500 0.000   0 0.500
WORI88 27/08/2015 Call 8.750 1.745 1.745 0.000   0 1.745
WORI98 27/08/2015 Put 8.750 0.575 0.575 0.000   0 0.575
WORGX8 27/08/2015 Call 9.000 1.590 1.590 0.000   0 1.590
WORGY8 27/08/2015 Put 9.000 0.665 0.665 0.000   0 0.665
WORIR8 27/08/2015 Call 9.250 1.435 1.435 0.000   0 1.435
WORIS8 27/08/2015 Put 9.250 0.760 0.760 0.000   0 0.760
WORIJ8 27/08/2015 Call 9.500 1.295 1.295 0.000   0 1.295
WORIK8 27/08/2015 Put 9.500 0.870 0.870 0.000   0 0.870
WORI28 27/08/2015 Call 9.750 1.155 1.155 0.000   0 1.155
WORI38 27/08/2015 Put 9.750 0.980 0.980 0.000   0 0.980
WORGV8 27/08/2015 Call 10.000 1.035 1.035 0.000   0 1.035
WORGW8 27/08/2015 Put 10.000 1.110 1.110 0.000   0 1.110
WORIT8 27/08/2015 Call 10.250 0.920 0.920 0.000   0 0.920
WORIU8 27/08/2015 Put 10.250 1.245 1.245 0.000   0 1.245
WORIL8 27/08/2015 Call 10.500 0.815 0.815 0.000   0 0.815
WORIM8 27/08/2015 Put 10.500 1.390 1.390 0.000   0 1.390
WORI48 27/08/2015 Call 10.750 0.725 0.725 0.000   0 0.725
WORI58 27/08/2015 Put 10.750 1.545 1.545 0.000   0 1.545
WORIN8 27/08/2015 Call 11.000 0.635 0.635 0.000   0 0.635
WORIO8 27/08/2015 Put 11.000 1.705 1.705 0.000   0 1.705
WORIH8 27/08/2015 Call 11.250 0.560 0.560 0.000   0 0.560
WORII8 27/08/2015 Put 11.250 1.880 1.880 0.000   0 1.880
WORI68 27/08/2015 Call 11.500 0.490 0.490 0.000   0 0.490
WORI78 27/08/2015 Put 11.500 2.060 2.060 0.000   0 2.060
WORGZ8 27/08/2015 Call 11.750 0.430 0.430 0.000   0 0.430
WORI18 27/08/2015 Put 11.750 2.255 2.255 0.000   0 2.255
WORF17 24/09/2015 Call 0.010 9.440 9.440 0.000   0 9.440
WORBI8 24/09/2015 Call 7.000 3.065 3.065 0.000   0 3.065
WORBJ8 24/09/2015 Put 7.000 0.250 0.250 0.000   0 0.250
WORZP7 24/09/2015 Call 7.250 2.850 2.850 0.000   0 2.850
WORZQ7 24/09/2015 Put 7.250 0.305 0.305 0.000   0 0.305
WORZ97 24/09/2015 Call 7.500 2.645 2.645 0.000   0 2.645
WORZA7 24/09/2015 Put 7.500 0.360 0.360 0.000   0 0.360
WORYL7 24/09/2015 Call 7.750 2.440 2.440 0.000   0 2.440
WORYM7 24/09/2015 Put 7.750 0.415 0.415 0.000   0 0.415
WORXN7 24/09/2015 Call 8.000 2.250 2.250 0.000   0 2.250
WORXO7 24/09/2015 Put 8.000 0.485 0.485 0.000   0 0.485
WORVC7 24/09/2015 Call 8.250 2.060 2.060 0.000   0 2.060
WORVD7 24/09/2015 Put 8.250 0.560 0.560 0.000   0 0.560
WORVE7 24/09/2015 Call 8.500 1.885 1.885 0.000   0 1.885
WORVF7 24/09/2015 Put 8.500 0.645 0.645 0.000   0 0.645
WORVG7 24/09/2015 Call 8.750 1.715 1.715 0.000   0 1.715
WORVH7 24/09/2015 Put 8.750 0.735 0.735 0.000   0 0.735
WORVI7 24/09/2015 Call 9.000 1.560 1.560 0.000   0 1.560
WORVJ7 24/09/2015 Put 9.000 0.840 0.840 0.000   0 0.840
WORTA7 24/09/2015 Call 9.250 1.405 1.405 0.000   0 1.405
WORTB7 24/09/2015 Put 9.250 0.950 0.950 0.000   0 0.950
WORTC7 24/09/2015 Call 9.500 1.265 1.265 0.000   0 1.265
WORTD7 24/09/2015 Put 9.500 1.075 1.075 0.000   0 1.075
WORTE7 24/09/2015 Call 9.750 1.135 1.135 0.000   0 1.135
WORTF7 24/09/2015 Put 9.750 1.205 1.205 0.000   0 1.205
WORTG7 24/09/2015 Call 10.000 1.015 1.015 0.000   0 1.015
WORTH7 24/09/2015 Put 10.000 1.350 1.350 0.000   0 1.350
WORRL7 24/09/2015 Call 10.250 0.905 0.905 0.000   0 0.905
WORRM7 24/09/2015 Put 10.250 1.500 1.500 0.000   0 1.500
WORPQ7 24/09/2015 Call 10.500 0.800 0.800 0.000   0 0.800
WORPR7 24/09/2015 Put 10.500 1.655 1.655 0.000   0 1.655
WORNX7 24/09/2015 Call 10.750 0.715 0.715 0.000   0 0.715
WORNY7 24/09/2015 Put 10.750 1.825 1.825 0.000   0 1.825
WORMQ7 24/09/2015 Call 11.000 0.625 0.625 0.000   0 0.625
WORMR7 24/09/2015 Put 11.000 1.995 1.995 0.000   0 1.995
WORMS7 24/09/2015 Call 11.250 0.555 0.555 0.000   0 0.555
WORMT7 24/09/2015 Put 11.250 2.175 2.175 0.000   0 2.175
WORKU7 24/09/2015 Call 11.500 0.485 0.485 0.000   0 0.485
WORKV7 24/09/2015 Put 11.500 2.360 2.360 0.000   0 2.360
WORJT7 24/09/2015 Call 11.750 0.425 0.425 0.000   0 0.425
WORJU7 24/09/2015 Put 11.750 2.555 2.555 0.000   0 2.555
WORJV7 24/09/2015 Call 12.000 0.370 0.370 0.000   0 0.370
WORJW7 24/09/2015 Put 12.000 2.750 2.750 0.000   0 2.750
WORIS7 24/09/2015 Call 12.250 0.325 0.325 0.000   0 0.325
WORIT7 24/09/2015 Put 12.250 2.960 2.960 0.000   0 2.960
WORI17 24/09/2015 Call 12.500 0.285 0.285 0.000   0 0.285
WORI27 24/09/2015 Put 12.500 3.165 3.165 0.000   0 3.165
WORI37 24/09/2015 Call 12.750 0.245 0.245 0.000   0 0.245
WORI47 24/09/2015 Put 12.750 3.380 3.380 0.000   0 3.380
WORXY8 24/09/2015 Call 13.000 0.215 0.215 0.000   0 0.215
WORXZ8 24/09/2015 Put 13.000 3.600 3.600 0.000   0 3.600
WORFL7 24/09/2015 Call 13.250 0.185 0.185 0.000   0 0.185
WORFM7 24/09/2015 Put 13.250 3.820 3.820 0.000   0 3.820
WORUC8 24/09/2015 Call 13.500 0.160 0.160 0.000   0 0.160
WORUD8 24/09/2015 Put 13.500 4.050 4.050 0.000   0 4.050
WORGQ8 24/09/2015 Call 13.510 0.140 0.140 0.000   0 0.140
WORGP8 24/09/2015 Put 13.510 4.045 4.045 0.000   0 4.045
WORDS7 24/09/2015 Call 13.750 0.140 0.140 0.000   0 0.140
WORDT7 24/09/2015 Put 13.750 4.280 4.280 0.000   0 4.280
WORUG8 24/09/2015 Call 14.000 0.120 0.120 0.000   0 0.120
WORUH8 24/09/2015 Put 14.000 4.520 4.520 0.000   0 4.520
WORE77 24/09/2015 Call 14.250 0.110 0.110 0.000   0 0.110
WORE87 24/09/2015 Put 14.250 4.760 4.760 0.000   0 4.760
WORUA8 24/09/2015 Call 14.500 0.095 0.095 0.000   0 0.095
WORUB8 24/09/2015 Put 14.500 5.000 5.000 0.000   0 5.000
WORGN8 24/09/2015 Call 14.510 0.085 0.085 0.000   0 0.085
WORGO8 24/09/2015 Put 14.510 4.995 4.995 0.000   0 4.995
WORDU7 24/09/2015 Call 14.750 0.085 0.085 0.000   0 0.085
WORDV7 24/09/2015 Put 14.750 5.245 5.245 0.000   0 5.245
WORUI8 24/09/2015 Call 15.000 0.075 0.075 0.095 50 0 0.075
WORUJ8 24/09/2015 Put 15.000 5.490 5.490 0.000   0 5.490
WORE57 24/09/2015 Call 15.500 0.060 0.060 0.000   0 0.060
WORE67 24/09/2015 Put 15.500 5.985 5.985 0.000   0 5.985
WORUE8 24/09/2015 Call 16.000 0.050 0.050 0.000   0 0.050
WORUF8 24/09/2015 Put 16.000 6.475 6.475 0.000   0 6.475
WORDY7 24/09/2015 Call 16.500 0.045 0.045 0.000   0 0.045
WORDZ7 24/09/2015 Put 16.500 6.970 6.970 0.000   0 6.970
WORM28 24/09/2015 Call 17.000 0.035 0.035 0.000   0 0.035
WORM38 24/09/2015 Put 17.000 7.465 7.465 0.000   0 7.465
WORE37 24/09/2015 Call 17.500 0.030 0.030 0.000   0 0.030
WORE47 24/09/2015 Put 17.500 7.955 7.955 0.000   0 7.955
WORKQ8 24/09/2015 Call 18.000 0.030 0.030 0.000   0 0.030
WORKR8 24/09/2015 Put 18.000 8.450 8.450 8.380 30 0 8.450
WORDW7 24/09/2015 Call 18.500 0.025 0.025 0.000   0 0.025
WORDX7 24/09/2015 Put 18.500 8.945 8.945 8.850 20 0 8.945
WORKK8 24/09/2015 Call 19.000 0.020 0.020 0.000   0 0.020
WORKL8 24/09/2015 Put 19.000 9.440 9.440 0.000   0 9.440
WORE17 24/09/2015 Call 19.500 0.015 0.015 0.000   0 0.015
WORE27 24/09/2015 Put 19.500 9.935 9.935 0.000   0 9.935
WORK18 24/09/2015 Call 20.000 0.015 0.015 0.000   0 0.015
WORK28 24/09/2015 Put 20.000 10.425 10.425 0.000   0 10.425
WORWL7 24/09/2015 Call 20.010 0.015 0.015 0.000   0 0.015
WORWM7 24/09/2015 Put 20.010 10.410 10.410 0.000   0 10.410
WORYR7 24/09/2015 Call 20.510 0.010 0.010 0.000   0 0.010
WORYS7 24/09/2015 Put 20.510 10.905 10.905 0.000   0 10.905
WORK38 24/09/2015 Call 21.000 0.009 0.009 0.000   0 0.009
WORK48 24/09/2015 Put 21.000 11.415 11.415 0.000   0 11.415
WORFM8 24/09/2015 Call 21.010 0.009 0.009 0.000   0 0.009
WORFN8 24/09/2015 Put 21.010 11.400 11.400 0.000   0 11.400
WORK78 24/09/2015 Call 22.000 0.006 0.006 0.000   0 0.006
WORK88 24/09/2015 Put 22.000 12.405 12.405 0.000   0 12.405
WORK58 24/09/2015 Call 23.000 0.003 0.003 0.000   0 0.003
WORK68 24/09/2015 Put 23.000 13.390 13.390 0.000   0 13.390
WORJW8 24/09/2015 Call 24.000 0.002 0.002 0.000   0 0.002
WORJX8 24/09/2015 Put 24.000 14.380 14.380 0.000   0 14.380
WORCP8 17/12/2015 Call 0.010 9.480 9.480 0.000   0 9.480
WORZR7 17/12/2015 Call 7.000 3.085 3.085 0.000   0 3.085
WORZS7 17/12/2015 Put 7.000 0.340 0.340 0.000   0 0.340
WORD58 17/12/2015 Call 7.250 2.885 2.885 0.000   0 2.885
WORD68 17/12/2015 Put 7.250 0.405 0.405 0.000   0 0.405
WORXP7 17/12/2015 Call 7.500 2.685 2.685 0.000   0 2.685
WORXQ7 17/12/2015 Put 7.500 0.460 0.460 0.000   0 0.460
WORCQ8 17/12/2015 Call 7.750 2.490 2.490 0.000   0 2.490
WORCR8 17/12/2015 Put 7.750 0.535 0.535 0.000   0 0.535
WORVK7 17/12/2015 Call 8.000 2.305 2.305 0.000   0 2.305
WORVL7 17/12/2015 Put 8.000 0.610 0.610 0.000   0 0.610
WORBV8 17/12/2015 Call 8.250 2.125 2.125 0.000   0 2.125
WORBW8 17/12/2015 Put 8.250 0.695 0.695 0.000   0 0.695
WORVM7 17/12/2015 Call 8.500 1.960 1.960 0.000   0 1.960
WORVN7 17/12/2015 Put 8.500 0.785 0.785 0.000   0 0.785
WORBP8 17/12/2015 Call 8.750 1.800 1.800 0.000   0 1.800
WORBQ8 17/12/2015 Put 8.750 0.880 0.880 0.000   0 0.880
WORTI7 17/12/2015 Call 9.000 1.650 1.650 0.000   0 1.650
WORTJ7 17/12/2015 Put 9.000 0.995 0.995 0.000   0 0.995
WORBX8 17/12/2015 Call 9.250 1.505 1.505 0.000   0 1.505
WORBY8 17/12/2015 Put 9.250 1.105 1.105 0.000   0 1.105
WORTK7 17/12/2015 Call 9.500 1.370 1.370 0.000   0 1.370
WORTL7 17/12/2015 Put 9.500 1.230 1.230 0.000   0 1.230
WORBR8 17/12/2015 Call 9.750 1.250 1.250 0.000   0 1.250
WORBS8 17/12/2015 Put 9.750 1.365 1.365 0.000   0 1.365
WORPS7 17/12/2015 Call 10.000 1.125 1.125 0.000   0 1.125
WORPT7 17/12/2015 Put 10.000 1.500 1.500 0.000   0 1.500
WORBZ8 17/12/2015 Call 10.250 1.025 1.025 0.000   0 1.025
WORC18 17/12/2015 Put 10.250 1.650 1.650 0.000   0 1.650
WORMU7 17/12/2015 Call 10.500 0.925 0.925 0.000   0 0.925
WORMV7 17/12/2015 Put 10.500 1.800 1.800 0.000   0 1.800
WORBT8 17/12/2015 Call 10.750 0.830 0.830 0.000   0 0.830
WORBU8 17/12/2015 Put 10.750 1.960 1.960 0.000   0 1.960
WORMW7 17/12/2015 Call 11.000 0.750 0.750 0.000   0 0.750
WORMX7 17/12/2015 Put 11.000 2.125 2.125 0.000   0 2.125
WORBM8 17/12/2015 Call 11.250 0.675 0.675 0.000   0 0.675
WORBO8 17/12/2015 Put 11.250 2.295 2.295 0.000   0 2.295
WORJX7 17/12/2015 Call 11.500 0.605 0.605 0.000   0 0.605
WORJY7 17/12/2015 Put 11.500 2.470 2.470 0.000   0 2.470
WORCS8 17/12/2015 Call 11.750 0.545 0.545 0.000   0 0.545
WORCT8 17/12/2015 Put 11.750 2.650 2.650 0.000   0 2.650
WORI57 17/12/2015 Call 12.000 0.485 0.485 0.000   0 0.485
WORI67 17/12/2015 Put 12.000 2.840 2.840 0.000   0 2.840
WORCU8 17/12/2015 Call 12.250 0.435 0.435 0.000   0 0.435
WORCV8 17/12/2015 Put 12.250 3.030 3.030 0.000   0 3.030
WORFT7 17/12/2015 Call 12.500 0.390 0.390 0.000   0 0.390
WORFU7 17/12/2015 Put 12.500 3.235 3.235 0.000   0 3.235
WORG18 17/12/2015 Call 12.750 0.350 0.350 0.000   0 0.350
WORG28 17/12/2015 Put 12.750 3.440 3.440 0.000   0 3.440
WORF27 17/12/2015 Call 13.000 0.310 0.310 0.000   0 0.310
WORF37 17/12/2015 Put 13.000 3.655 3.655 0.000   0 3.655
WORG38 17/12/2015 Call 13.250 0.280 0.280 0.000   0 0.280
WORG48 17/12/2015 Put 13.250 3.875 3.875 0.000   0 3.875
WORZ99 17/12/2015 Call 13.500 0.250 0.250 0.000   0 0.250
WORZA9 17/12/2015 Put 13.500 4.100 4.100 0.000   0 4.100
WORVL9 17/12/2015 Call 14.000 0.200 0.200 0.000   0 0.200
WORVM9 17/12/2015 Put 14.000 4.565 4.565 0.000   0 4.565
WORVD9 17/12/2015 Call 14.500 0.155 0.155 0.000   0 0.155
WORVE9 17/12/2015 Put 14.500 5.040 5.040 0.000   0 5.040
WORWT7 17/12/2015 Call 15.000 0.130 0.130 0.000   0 0.130
WORWU7 17/12/2015 Put 15.000 5.520 5.520 0.000   0 5.520
WORW57 17/12/2015 Call 16.000 0.085 0.085 0.000   0 0.085
WORWG7 17/12/2015 Put 16.000 6.495 6.495 0.000   0 6.495
WORVF9 17/12/2015 Call 17.000 0.060 0.060 0.000   0 0.060
WORVG9 17/12/2015 Put 17.000 7.480 7.480 0.000   0 7.480
WORQV7 17/12/2015 Call 18.000 0.045 0.045 0.000   0 0.045
WORQW7 17/12/2015 Put 18.000 8.465 8.465 0.000   0 8.465
WORVH9 17/12/2015 Call 19.000 0.035 0.035 0.000   0 0.035
WORVK9 17/12/2015 Put 19.000 9.455 9.455 0.000   0 9.455
WORES7 17/12/2015 Call 20.000 0.025 0.025 0.000   0 0.025
WORET7 17/12/2015 Put 20.000 10.440 10.440 0.000   0 10.440
WORVB9 17/12/2015 Call 21.000 0.020 0.020 0.000   0 0.020
WORVC9 17/12/2015 Put 21.000 11.430 11.430 0.000   0 11.430
WORVO9 17/12/2015 Call 22.000 0.015 0.015 0.000   0 0.015
WORVP9 17/12/2015 Put 22.000 12.420 12.420 0.000 30 0 12.420
WORWJ9 17/12/2015 Call 23.000 0.010 0.010 0.000   0 0.010
WORWK9 17/12/2015 Put 23.000 13.410 13.410 0.000   0 13.410
WOREK7 17/12/2015 Call 25.000 0.006 0.006 0.000   0 0.006
WOREL7 17/12/2015 Put 25.000 15.385 15.385 0.000   0 15.385
WORZT7 23/03/2016 Call 7.000 2.900 2.900 0.000   0 2.900
WORZU7 23/03/2016 Put 7.000 0.125 0.125 0.000   0 0.125
WORXR7 23/03/2016 Call 7.500 2.430 2.430 0.000   0 2.430
WORXS7 23/03/2016 Put 7.500 0.225 0.225 0.000   0 0.225
WORVO7 23/03/2016 Call 8.000 1.990 1.990 0.000   0 1.990
WORVP7 23/03/2016 Put 8.000 0.365 0.365 0.000   0 0.365
WORVQ7 23/03/2016 Call 8.500 1.595 1.595 0.000   0 1.595
WORVR7 23/03/2016 Put 8.500 0.545 0.545 0.000   0 0.545
WORTM7 23/03/2016 Call 9.000 1.255 1.255 0.000   0 1.255
WORTN7 23/03/2016 Put 9.000 0.770 0.770 0.000   0 0.770
WORTO7 23/03/2016 Call 9.500 0.970 0.970 0.000   0 0.970
WORTP7 23/03/2016 Put 9.500 1.045 1.045 0.000   0 1.045
WORPU7 23/03/2016 Call 10.000 0.740 0.740 0.000   0 0.740
WORPV7 23/03/2016 Put 10.000 1.360 1.360 0.000   0 1.360
WORMY7 23/03/2016 Call 10.500 0.565 0.565 0.000   0 0.565
WORMZ7 23/03/2016 Put 10.500 1.705 1.705 0.000   0 1.705
WORN17 23/03/2016 Call 11.000 0.430 0.430 0.000   0 0.430
WORN27 23/03/2016 Put 11.000 2.085 2.085 0.000   0 2.085
WORJZ7 23/03/2016 Call 11.500 0.325 0.325 0.000   0 0.325
WORK17 23/03/2016 Put 11.500 2.490 2.490 0.000   0 2.490
WORI77 23/03/2016 Call 12.000 0.245 0.245 0.000   0 0.245
WORI87 23/03/2016 Put 12.000 2.915 2.915 0.000   0 2.915
WORFV7 23/03/2016 Call 12.500 0.185 0.185 0.000   0 0.185
WORFW7 23/03/2016 Put 12.500 3.360 3.360 0.000   0 3.360
WORF47 23/03/2016 Call 13.000 0.140 0.140 0.000   0 0.140
WORF57 23/03/2016 Put 13.000 3.815 3.815 0.000   0 3.815
WOREW7 23/03/2016 Call 13.500 0.105 0.105 0.000   0 0.105
WOREX7 23/03/2016 Put 13.500 4.275 4.275 0.000   0 4.275
WOREI7 23/03/2016 Call 14.000 0.080 0.080 0.000   0 0.080
WOREJ7 23/03/2016 Put 14.000 4.745 4.745 0.000   0 4.745
WOREY7 23/03/2016 Call 14.500 0.055 0.055 0.000   0 0.055
WOREZ7 23/03/2016 Put 14.500 5.220 5.220 0.000   0 5.220
WORE97 23/03/2016 Call 15.000 0.040 0.040 0.000   0 0.040
WOREF7 23/03/2016 Put 15.000 5.700 5.700 0.000   0 5.700
WOREM7 23/03/2016 Call 16.000 0.020 0.020 0.000   0 0.020
WOREN7 23/03/2016 Put 16.000 6.670 6.670 0.000   0 6.670
WOREG7 23/03/2016 Call 17.000 0.009 0.009 0.000   0 0.009
WOREH7 23/03/2016 Put 17.000 7.645 7.645 0.000   0 7.645
WOREO7 23/03/2016 Call 18.000 0.004 0.004 0.000   0 0.004
WOREP7 23/03/2016 Put 18.000 8.620 8.620 0.000   0 8.620
WOREQ7 23/03/2016 Call 19.000 0.002 0.002 0.000   0 0.002
WORER7 23/03/2016 Put 19.000 9.600 9.600 0.000   0 9.600
WOREU7 23/03/2016 Call 20.000 0.001 0.001 0.000   0 0.001
WOREV7 23/03/2016 Put 20.000 10.575 10.575 0.000   0 10.575
WORD38 23/06/2016 Call 7.000 3.260 3.260 0.000   0 3.260
WORD48 23/06/2016 Put 7.000 0.355 0.355 0.000   0 0.355
WORCH8 23/06/2016 Call 7.500 2.915 2.915 0.000   0 2.915
WORCI8 23/06/2016 Put 7.500 0.510 0.510 0.000   0 0.510
WORC68 23/06/2016 Call 8.000 2.590 2.590 0.000   0 2.590
WORC78 23/06/2016 Put 8.000 0.695 0.695 0.000   0 0.695
WORCJ8 23/06/2016 Call 8.500 2.300 2.300 0.000   0 2.300
WORCK8 23/06/2016 Put 8.500 0.915 0.915 0.000   0 0.915
WORC88 23/06/2016 Call 9.000 2.030 2.030 0.000   0 2.030
WORC98 23/06/2016 Put 9.000 1.160 1.160 0.000   0 1.160
WORCL8 23/06/2016 Call 9.500 1.795 1.795 0.000   0 1.795
WORCM8 23/06/2016 Put 9.500 1.445 1.445 0.000   0 1.445
WORC28 23/06/2016 Call 10.000 1.565 1.565 0.000   0 1.565
WORC38 23/06/2016 Put 10.000 1.760 1.760 0.000   0 1.760
WORCN8 23/06/2016 Call 10.500 1.370 1.370 0.000   0 1.370
WORCO8 23/06/2016 Put 10.500 2.090 2.090 0.000   0 2.090
WORC48 23/06/2016 Call 11.000 1.185 1.185 0.000   0 1.185
WORC58 23/06/2016 Put 11.000 2.450 2.450 0.000   0 2.450
WORCF8 23/06/2016 Call 11.500 1.025 1.025 0.000   0 1.025
WORCG8 23/06/2016 Put 11.500 2.825 2.825 0.000   0 2.825
WORCW8 23/06/2016 Call 12.000 0.875 0.875 0.000   0 0.875
WORCX8 23/06/2016 Put 12.000 3.220 3.220 0.000   0 3.220
WORCY8 23/06/2016 Call 12.500 0.750 0.750 0.000   0 0.750
WORCZ8 23/06/2016 Put 12.500 3.630 3.630 0.000   0 3.630
WORG58 23/06/2016 Call 13.000 0.630 0.630 0.000   0 0.630
WORG68 23/06/2016 Put 13.000 4.050 4.050 0.000   0 4.050
WORG78 23/06/2016 Call 13.500 0.530 0.530 0.000   0 0.530
WORG88 23/06/2016 Put 13.500 4.485 4.485 0.000   0 4.485
WORCT9 22/12/2016 Call 13.000 0.800 0.800 0.000   0 0.800
WORCU9 22/12/2016 Put 13.000 4.165 4.165 0.000   0 4.165
WORZD8 22/12/2016 Call 15.000 0.595 0.595 0.000   0 0.595
WORZE8 22/12/2016 Put 15.000 6.010 6.010 0.000   0 6.010
WORZ38 22/12/2016 Call 16.000 0.530 0.530 0.000   0 0.530
WORZ48 22/12/2016 Put 16.000 6.965 6.965 0.000   0 6.965

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.