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 17.570 Down -0.080 17.300 17.600 17.780 17.850 17.430 731,187 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORTK9 28/08/2014 Call 0.010 17.570 17.570 0.000   0 17.570
WORLW9 28/08/2014 Call 13.000 4.605 4.605 0.000   0 4.605
WORLX9 28/08/2014 Put 13.000 0.015 0.015 0.000   0 0.015
WORK29 28/08/2014 Call 13.250 4.360 4.360 0.000   0 4.360
WORK39 28/08/2014 Put 13.250 0.020 0.020 0.000   23 0.020
WORJD9 28/08/2014 Call 13.500 4.115 4.115 0.000   0 4.115
WORJE9 28/08/2014 Put 13.500 0.020 0.020 0.000   0 0.020
WORJB9 28/08/2014 Call 13.750 3.865 3.865 0.000   0 3.865
WORJC9 28/08/2014 Put 13.750 0.025 0.025 0.000   0 0.025
WORIL9 28/08/2014 Call 14.000 3.620 3.620 0.000   0 3.620
WORIM9 28/08/2014 Put 14.000 0.025 0.025 0.000   22 0.025
WORI69 28/08/2014 Call 14.250 3.375 3.375 0.000   0 3.375
WORI79 28/08/2014 Put 14.250 0.025 0.025 0.000   0 0.025
WORIJ9 28/08/2014 Call 14.500 3.130 3.130 0.000   0 3.130
WORIK9 28/08/2014 Put 14.500 0.030 0.030 0.000   155 0.030
WORIV9 28/08/2014 Call 14.750 2.880 2.880 0.000   0 2.880
WORIW9 28/08/2014 Put 14.750 0.030 0.030 0.000   100 0.030
WORI29 28/08/2014 Call 15.000 2.635 2.635 0.000   7 2.635
WORI39 28/08/2014 Put 15.000 0.035 0.035 0.000   0 0.035
WORTN9 28/08/2014 Call 15.010 2.625 2.625 0.000   0 2.625
WORTO9 28/08/2014 Put 15.010 0.035 0.035 0.000   70 0.035
WORIF9 28/08/2014 Call 15.500 2.145 2.145 0.000   0 2.145
WORIG9 28/08/2014 Put 15.500 0.045 0.045 0.000   100 0.045
WORRQ9 28/08/2014 Call 15.510 2.135 2.135 0.000   0 2.135
WORRR9 28/08/2014 Put 15.510 0.045 0.045 0.000   0 0.045
WORI49 28/08/2014 Call 16.000 1.665 1.665 0.000   0 1.665
WORI59 28/08/2014 Put 16.000 0.065 0.065 0.000   273 0.065
WORRT9 28/08/2014 Call 16.010 1.655 1.655 0.000   0 1.655
WORRS9 28/08/2014 Put 16.010 0.065 0.065 0.000   150 0.065
WORIH9 28/08/2014 Call 16.500 1.215 1.215 0.000   187 1.215
WORII9 28/08/2014 Put 16.500 0.115 0.115 0.000   302 0.115
WORRU9 28/08/2014 Call 16.510 1.205 1.205 0.000   88 1.205
WORRV9 28/08/2014 Put 16.510 0.115 0.115 0.000   20 0.115
WORGX9 28/08/2014 Call 17.000 0.810 0.810 0.000   32 0.810
WORGY9 28/08/2014 Put 17.000 0.210 0.210 0.000 100 645 0.210
WORRX9 28/08/2014 Call 17.010 0.800 0.800 0.000   570 0.800
WORRW9 28/08/2014 Put 17.010 0.210 0.210 0.000   147 0.210
WORI89 28/08/2014 Call 17.500 0.485 0.485 0.000   355 0.485
WORI99 28/08/2014 Put 17.500 0.395 0.395 0.000 100 682 0.395
WORGV9 28/08/2014 Call 18.000 0.265 0.265 0.000   1,739 0.265
WORGW9 28/08/2014 Put 18.000 0.680 0.680 0.000   350 0.680
WORKB9 28/08/2014 Call 18.010 0.260 0.260 0.000   613 0.260
WORKA9 28/08/2014 Put 18.010 0.685 0.685 0.000   300 0.685
WORIX9 28/08/2014 Call 18.500 0.135 0.135 0.000   1,449 0.135
WORIY9 28/08/2014 Put 18.500 1.065 1.065 0.000   15 1.065
WORGZ9 28/08/2014 Call 19.000 0.075 0.075 0.000   817 0.075
WORI19 28/08/2014 Put 19.000 1.510 1.510 0.000   0 1.510
WORPU9 28/08/2014 Call 19.010 0.070 0.070 0.000   776 0.070
WORPV9 28/08/2014 Put 19.010 1.520 1.520 0.000   0 1.520
WORIN9 28/08/2014 Call 19.500 0.045 0.045 0.000   457 0.045
WORIU9 28/08/2014 Put 19.500 1.990 1.990 0.000   0 1.990
WORGT9 28/08/2014 Call 20.000 0.030 0.030 0.000   67 0.030
WORGU9 28/08/2014 Put 20.000 2.485 2.485 0.000   0 2.485
WORK99 28/08/2014 Call 20.010 0.030 0.030 0.000   215 0.030
WORK89 28/08/2014 Put 20.010 2.490 2.490 0.000   200 2.490
WORJ19 28/08/2014 Call 20.500 0.025 0.025 0.000   141 0.025
WORJ29 28/08/2014 Put 20.500 2.980 2.980 0.000   0 2.980
WORU49 28/08/2014 Call 21.000 0.015 0.015 0.000   0 0.015
WORU59 28/08/2014 Put 21.000 3.480 3.480 0.000   0 3.480
WORW39 28/08/2014 Call 21.500 0.010 0.010 0.000   0 0.010
WORW49 28/08/2014 Put 21.500 3.980 3.980 0.000   0 3.980
WORVY9 28/08/2014 Call 22.000 0.007 0.007 0.000   0 0.007
WORW29 28/08/2014 Put 22.000 4.480 4.480 0.000   0 4.480
WORWN9 28/08/2014 Call 22.500 0.004 0.004 0.000   0 0.004
WORWO9 28/08/2014 Put 22.500 4.985 4.985 0.000   0 4.985
WORK98 25/09/2014 Call 0.010 17.165 17.165 0.000   0 17.165
WORLY9 25/09/2014 Call 13.000 4.610 4.610 0.000   0 4.610
WORLZ9 25/09/2014 Put 13.000 0.030 0.030 0.000   0 0.030
WORPU8 25/09/2014 Call 13.010 4.305 4.305 0.000   0 4.305
WORPV8 25/09/2014 Put 13.010 0.030 0.030 0.000   22 0.030
WORK49 25/09/2014 Call 13.250 4.365 4.365 0.000   0 4.365
WORK59 25/09/2014 Put 13.250 0.030 0.030 0.000   15 0.030
WORVN8 25/09/2014 Call 13.500 4.115 4.115 0.000   0 4.115
WORVO8 25/09/2014 Put 13.500 0.030 0.030 0.000   40 0.030
WORTF8 25/09/2014 Call 13.750 3.870 3.870 0.000   0 3.870
WORTG8 25/09/2014 Put 13.750 0.030 0.030 0.000   0 0.030
WORTP8 25/09/2014 Call 14.000 3.625 3.625 0.000   0 3.625
WORTQ8 25/09/2014 Put 14.000 0.035 0.035 0.000   145 0.035
WORPX8 25/09/2014 Call 14.010 3.335 3.335 0.000   0 3.335
WORPW8 25/09/2014 Put 14.010 0.035 0.035 0.000   0 0.035
WORTN8 25/09/2014 Call 14.250 3.375 3.375 0.000   0 3.375
WORTO8 25/09/2014 Put 14.250 0.035 0.035 0.000   0 0.035
WORTH8 25/09/2014 Call 14.500 3.130 3.130 0.000   10 3.130
WORTI8 25/09/2014 Put 14.500 0.045 0.045 0.000   150 0.045
WORTD8 25/09/2014 Call 14.750 2.885 2.885 0.000   0 2.885
WORTE8 25/09/2014 Put 14.750 0.060 0.060 0.000   15 0.060
WORWL7 25/09/2014 Call 15.000 2.635 2.635 2.620 30 50 2.635
WORWM7 25/09/2014 Put 15.000 0.075 0.075 0.000   170 0.075
WORPY8 25/09/2014 Call 15.010 2.375 2.375 0.000   93 2.375
WORPZ8 25/09/2014 Put 15.010 0.075 0.075 0.000   10 0.075
WORTJ8 25/09/2014 Call 15.500 2.150 2.150 0.000   41 2.150
WORTK8 25/09/2014 Put 15.500 0.125 0.125 0.000   65 0.125
WORVO7 25/09/2014 Call 16.000 1.675 1.675 1.630 20 43 1.675
WORVP7 25/09/2014 Put 16.000 0.205 0.205 0.000   383 0.205
WORQ28 25/09/2014 Call 16.010 1.465 1.465 0.000   159 1.465
WORQ18 25/09/2014 Put 16.010 0.205 0.205 0.000   280 0.205
WORTL8 25/09/2014 Call 16.500 1.230 1.230 0.000   70 1.230
WORTM8 25/09/2014 Put 16.500 0.335 0.335 0.000   98 0.335
WORRP9 25/09/2014 Call 16.510 1.070 1.070 0.000   35 1.070
WORRO9 25/09/2014 Put 16.510 0.335 0.335 0.000   5 0.335
WORVQ7 25/09/2014 Call 17.000 0.845 0.845 0.000   533 0.845
WORVR7 25/09/2014 Put 17.000 0.525 0.525 0.000   866 0.525
WORQ38 25/09/2014 Call 17.010 0.740 0.740 0.000   0 0.740
WORQ48 25/09/2014 Put 17.010 0.525 0.525 0.000   15 0.525
WORM88 25/09/2014 Call 17.500 0.540 0.540 0.000   285 0.540
WORM98 25/09/2014 Put 17.500 0.785 0.785 0.000   12 0.785
WORVQ9 25/09/2014 Call 17.510 0.480 0.480 0.000   20 0.480
WORVR9 25/09/2014 Put 17.510 0.785 0.785 0.000   0 0.785
WORD27 25/09/2014 Call 18.000 0.325 0.325 0.000   365 0.325
WORD37 25/09/2014 Put 18.000 1.120 1.120 0.000   440 1.120
WORQ68 25/09/2014 Call 18.010 0.300 0.300 0.000   135 0.300
WORQ58 25/09/2014 Put 18.010 1.120 1.120 0.000   125 1.120
WORKO8 25/09/2014 Call 18.500 0.190 0.190 0.000   708 0.190
WORKP8 25/09/2014 Put 18.500 1.515 1.515 0.000   0 1.515
WORVT9 25/09/2014 Call 18.510 0.180 0.180 0.000   0 0.180
WORVS9 25/09/2014 Put 18.510 1.515 1.515 0.000   0 1.515
WORBZ7 25/09/2014 Call 19.000 0.115 0.115 0.000   227 0.115
WORC17 25/09/2014 Put 19.000 1.955 1.955 0.000   0 1.955
WORQ78 25/09/2014 Call 19.010 0.110 0.110 0.000   430 0.110
WORQ88 25/09/2014 Put 19.010 1.955 1.955 0.000   220 1.955
WORKM8 25/09/2014 Call 19.500 0.070 0.070 0.000   50 0.070
WORKN8 25/09/2014 Put 19.500 2.425 2.425 0.000   0 2.425
WORWY9 25/09/2014 Call 20.000 0.045 0.045 0.000   0 0.045
WORWZ9 25/09/2014 Put 20.000 2.910 2.910 0.000   0 2.910
WORQA8 25/09/2014 Call 20.010 0.045 0.045 0.000   155 0.045
WORQ98 25/09/2014 Put 20.010 2.900 2.900 0.000   95 2.900
WORJO8 25/09/2014 Call 20.500 0.030 0.030 0.000   50 0.030
WORJP8 25/09/2014 Put 20.500 3.400 3.400 0.000   0 3.400
WORVZ9 25/09/2014 Call 21.000 0.025 0.025 0.000   0 0.025
WORW19 25/09/2014 Put 21.000 3.895 3.895 0.000   213 3.895
WORQB8 25/09/2014 Call 21.010 0.025 0.025 0.000   0 0.025
WORQC8 25/09/2014 Put 21.010 3.885 3.885 0.000   175 3.885
WORJK8 25/09/2014 Call 21.500 0.015 0.015 0.000   50 0.015
WORJL8 25/09/2014 Put 21.500 4.390 4.390 0.000   84 4.390
WORTV9 25/09/2014 Call 21.510 0.015 0.015 0.000   0 0.015
WORTW9 25/09/2014 Put 21.510 4.380 4.380 0.000   55 4.380
WORVI9 25/09/2014 Call 22.000 0.010 0.010 0.000   0 0.010
WORVJ9 25/09/2014 Put 22.000 4.890 4.890 0.000   10 4.890
WORZV8 25/09/2014 Call 22.010 0.010 0.010 0.000   0 0.010
WORZU8 25/09/2014 Put 22.010 4.875 4.875 0.000   326 4.875
WORJM8 25/09/2014 Call 22.500 0.007 0.007 0.000   20 0.007
WORJN8 25/09/2014 Put 22.500 5.385 5.385 0.000   20 5.385
WORZW8 25/09/2014 Call 22.510 0.007 0.007 0.000   0 0.007
WORZX8 25/09/2014 Put 22.510 5.370 5.370 0.000   75 5.370
WORTG9 25/09/2014 Call 23.000 0.005 0.005 0.000   0 0.005
WORTH9 25/09/2014 Put 23.000 5.880 5.880 0.000   0 5.880
WORSS9 25/09/2014 Call 24.000 0.002 0.002 0.000   0 0.002
WORST9 25/09/2014 Put 24.000 6.870 6.870 0.000   100 6.870
WORL99 25/09/2014 Call 24.010 0.002 0.002 0.000   0 0.002
WORLA9 25/09/2014 Put 24.010 6.850 6.850 0.000   220 6.850
WORJG8 25/09/2014 Call 24.500 0.001 0.001 0.000   0 0.001
WORJH8 25/09/2014 Put 24.500 7.365 7.365 0.000   400 7.365
WORSQ9 25/09/2014 Call 25.000 0.001 0.001 0.000   0 0.001
WORSR9 25/09/2014 Put 25.000 7.865 7.865 0.000   50 7.865
WORBJ9 25/09/2014 Call 25.010 0.001 0.001 0.000   0 0.001
WORBK9 25/09/2014 Put 25.010 7.845 7.845 0.000   110 7.845
WORTT9 25/09/2014 Call 26.510 0.000 0.000 0.000   0 0.000
WORTU9 25/09/2014 Put 26.510 9.325 9.325 0.000   0 9.325
WORTS9 25/09/2014 Call 27.010 0.000 0.000 0.000   0 0.000
WORTR9 25/09/2014 Put 27.010 9.820 9.820 0.000   0 9.820
WORSK9 25/09/2014 Call 28.000 0.000 0.000 0.000   0 0.000
WORSL9 25/09/2014 Put 28.000 10.845 10.845 0.000   311 10.845
WORTM9 25/09/2014 Call 28.010 0.000 0.000 0.000   0 0.000
WORTL9 25/09/2014 Put 28.010 10.815 10.815 0.000   31 10.815
WORL59 25/09/2014 Call 29.010 0.000 0.000 0.000   0 0.000
WORL69 25/09/2014 Put 29.010 11.810 11.810 0.000   11 11.810
WORXY9 30/10/2014 Call 0.010 17.210 17.210 0.000   0 17.210
WORRG9 30/10/2014 Call 13.500 4.100 4.100 0.000   0 4.100
WORRN9 30/10/2014 Put 13.500 0.040 0.040 0.000   0 0.040
WORR99 30/10/2014 Call 13.750 3.860 3.860 0.000   0 3.860
WORRF9 30/10/2014 Put 13.750 0.060 0.060 0.000   15 0.060
WORQ19 30/10/2014 Call 14.000 3.620 3.620 0.000   0 3.620
WORQ29 30/10/2014 Put 14.000 0.075 0.075 0.000   15 0.075
WORQH9 30/10/2014 Call 14.250 3.375 3.375 0.000   0 3.375
WORQI9 30/10/2014 Put 14.250 0.090 0.090 0.000   0 0.090
WORQR9 30/10/2014 Call 14.500 3.130 3.130 0.000   0 3.130
WORQS9 30/10/2014 Put 14.500 0.110 0.110 0.000   15 0.110
WORQP9 30/10/2014 Call 14.750 2.880 2.880 0.000   0 2.880
WORQQ9 30/10/2014 Put 14.750 0.135 0.135 0.000   0 0.135
WORQ39 30/10/2014 Call 15.000 2.635 2.635 0.000   0 2.635
WORQ49 30/10/2014 Put 15.000 0.160 0.160 0.000   90 0.160
WORQL9 30/10/2014 Call 15.500 2.160 2.160 0.000   0 2.160
WORQM9 30/10/2014 Put 15.500 0.235 0.235 0.000   178 0.235
WORQF9 30/10/2014 Call 16.000 1.705 1.705 0.000   0 1.705
WORQG9 30/10/2014 Put 16.000 0.345 0.345 0.000   45 0.345
WORQN9 30/10/2014 Call 16.500 1.295 1.295 0.000   0 1.295
WORQO9 30/10/2014 Put 16.500 0.495 0.495 0.000   40 0.495
WORQB9 30/10/2014 Call 17.000 0.950 0.950 0.000   5 0.950
WORQC9 30/10/2014 Put 17.000 0.690 0.690 0.000   320 0.690
WORQ79 30/10/2014 Call 17.500 0.670 0.670 0.000   20 0.670
WORQ89 30/10/2014 Put 17.500 0.935 0.935 0.000   0 0.935
WORQJ9 30/10/2014 Call 18.000 0.460 0.460 0.000   450 0.460
WORQK9 30/10/2014 Put 18.000 1.245 1.245 0.000   45 1.245
WORQ99 30/10/2014 Call 18.500 0.310 0.310 0.000   139 0.310
WORQA9 30/10/2014 Put 18.500 1.605 1.605 0.000   10 1.605
WORQD9 30/10/2014 Call 19.000 0.200 0.200 0.000   0 0.200
WORQE9 30/10/2014 Put 19.000 2.015 2.015 0.000   0 2.015
WORQ59 30/10/2014 Call 19.500 0.130 0.130 0.000   0 0.130
WORQ69 30/10/2014 Put 19.500 2.460 2.460 0.000   0 2.460
WORQT9 30/10/2014 Call 20.000 0.080 0.080 0.000   20 0.080
WORQU9 30/10/2014 Put 20.000 2.930 2.930 0.000   0 2.930
WORR79 30/10/2014 Call 20.500 0.055 0.055 0.000   0 0.055
WORR89 30/10/2014 Put 20.500 3.410 3.410 0.000   0 3.410
WORU69 30/10/2014 Call 21.000 0.040 0.040 0.000   50 0.040
WORU79 30/10/2014 Put 21.000 3.900 3.900 0.000   0 3.900
WORW59 30/10/2014 Call 21.500 0.035 0.035 0.000   0 0.035
WORW69 30/10/2014 Put 21.500 4.390 4.390 0.000   0 4.390
WORW79 30/10/2014 Call 22.000 0.030 0.030 0.000   0 0.030
WORW89 30/10/2014 Put 22.000 4.885 4.885 0.000   0 4.885
WORUH9 30/10/2014 Call 22.010 0.030 0.030 0.000   0 0.030
WORUG9 30/10/2014 Put 22.010 4.840 4.840 0.000   0 4.840
WORWP9 30/10/2014 Call 22.500 0.020 0.020 0.000   0 0.020
WORWQ9 30/10/2014 Put 22.500 5.380 5.380 0.000   0 5.380
WORUE9 30/10/2014 Call 22.510 0.020 0.020 0.000   0 0.020
WORUF9 30/10/2014 Put 22.510 5.330 5.330 0.000   2 5.330
WORTI9 27/11/2014 Call 13.750 3.860 3.860 0.000   0 3.860
WORTJ9 27/11/2014 Put 13.750 0.090 0.090 0.000   0 0.090
WORT49 27/11/2014 Call 14.000 3.625 3.625 0.000   0 3.625
WORT59 27/11/2014 Put 14.000 0.105 0.105 0.000   0 0.105
WORS99 27/11/2014 Call 14.250 3.385 3.385 0.000   0 3.385
WORSA9 27/11/2014 Put 14.250 0.120 0.120 0.000   0 0.120
WORTC9 27/11/2014 Call 14.500 3.140 3.140 0.000   0 3.140
WORTD9 27/11/2014 Put 14.500 0.150 0.150 0.000   43 0.150
WORSJ9 27/11/2014 Call 14.750 2.895 2.895 0.000   0 2.895
WORT39 27/11/2014 Put 14.750 0.175 0.175 0.000   0 0.175
WORS59 27/11/2014 Call 15.000 2.660 2.660 0.000   0 2.660
WORS69 27/11/2014 Put 15.000 0.210 0.210 0.000   0 0.210
WORTE9 27/11/2014 Call 15.500 2.195 2.195 0.000   0 2.195
WORTF9 27/11/2014 Put 15.500 0.300 0.300 0.000   0 0.300
WORS79 27/11/2014 Call 16.000 1.770 1.770 1.920 40 0 1.770
WORS89 27/11/2014 Put 16.000 0.415 0.415 0.000   0 0.415
WORSH9 27/11/2014 Call 16.500 1.385 1.385 0.000   0 1.385
WORSI9 27/11/2014 Put 16.500 0.570 0.570 0.000   0 0.570
WORSB9 27/11/2014 Call 17.000 1.065 1.065 0.000   15 1.065
WORSC9 27/11/2014 Put 17.000 0.765 0.765 0.000   64 0.765
WORSF9 27/11/2014 Call 17.500 0.795 0.795 0.000   2 0.795
WORSG9 27/11/2014 Put 17.500 1.015 1.015 0.000   38 1.015
WORSD9 27/11/2014 Call 18.000 0.585 0.585 0.000   0 0.585
WORSE9 27/11/2014 Put 18.000 1.315 1.315 0.000   0 1.315
WORT89 27/11/2014 Call 18.500 0.420 0.420 0.000   15 0.420
WORT99 27/11/2014 Put 18.500 1.665 1.665 0.000   0 1.665
WORTA9 27/11/2014 Call 19.000 0.295 0.295 0.000   0 0.295
WORTB9 27/11/2014 Put 19.000 2.065 2.065 0.000   0 2.065
WORT69 27/11/2014 Call 19.500 0.200 0.200 0.000   0 0.200
WORT79 27/11/2014 Put 19.500 2.495 2.495 0.000   0 2.495
WORTP9 27/11/2014 Call 20.000 0.135 0.135 0.000   0 0.135
WORTQ9 27/11/2014 Put 20.000 2.960 2.960 0.000   0 2.960
WORTZ9 27/11/2014 Call 20.500 0.090 0.090 0.000   77 0.090
WORU19 27/11/2014 Put 20.500 3.430 3.430 0.000   0 3.430
WORU89 27/11/2014 Call 21.000 0.060 0.060 0.000   30 0.060
WORU99 27/11/2014 Put 21.000 3.915 3.915 0.000   0 3.915
WORWB9 27/11/2014 Call 21.500 0.045 0.045 0.000   0 0.045
WORWC9 27/11/2014 Put 21.500 4.405 4.405 0.000   0 4.405
WORW99 27/11/2014 Call 22.000 0.040 0.040 0.000   0 0.040
WORWA9 27/11/2014 Put 22.000 4.900 4.900 0.000   0 4.900
WORUL9 27/11/2014 Call 22.010 0.040 0.040 0.000   0 0.040
WORUK9 27/11/2014 Put 22.010 4.835 4.835 0.000   0 4.835
WORWR9 27/11/2014 Call 22.500 0.035 0.035 0.000   0 0.035
WORWS9 27/11/2014 Put 22.500 5.400 5.400 0.000   0 5.400
WORUI9 27/11/2014 Call 22.510 0.035 0.035 0.000   0 0.035
WORUJ9 27/11/2014 Put 22.510 5.325 5.325 0.000   2 5.325
WORUC9 27/11/2014 Call 23.510 0.015 0.015 0.000   0 0.015
WORUD9 27/11/2014 Put 23.510 6.275 6.275 0.000   25 6.275
WORZF8 18/12/2014 Call 0.010 17.270 17.270 0.000   20 17.270
WORDZ9 18/12/2014 Call 12.010 5.315 5.315 0.000   0 5.315
WORDY9 18/12/2014 Put 12.010 0.020 0.020 0.000   0 0.020
WORXR8 18/12/2014 Call 13.000 4.600 4.600 0.000   0 4.600
WORXS8 18/12/2014 Put 13.000 0.065 0.065 0.000   38 0.065
WORE19 18/12/2014 Call 13.010 4.435 4.435 0.000   50 4.435
WORE29 18/12/2014 Put 13.010 0.065 0.065 0.000   10 0.065
WORK69 18/12/2014 Call 13.250 4.355 4.355 0.000   0 4.355
WORK79 18/12/2014 Put 13.250 0.080 0.080 0.000   0 0.080
WORTT8 18/12/2014 Call 13.500 4.105 4.105 0.000   50 4.105
WORTU8 18/12/2014 Put 13.500 0.095 0.095 0.000   15 0.095
WORMM9 18/12/2014 Call 13.510 3.965 3.965 0.000   0 3.965
WORMN9 18/12/2014 Put 13.510 0.095 0.095 0.000   0 0.095
WORYJ8 18/12/2014 Call 13.750 3.865 3.865 0.000   0 3.865
WORYK8 18/12/2014 Put 13.750 0.115 0.115 0.000   0 0.115
WORTR8 18/12/2014 Call 14.000 3.625 3.625 0.000   0 3.625
WORTS8 18/12/2014 Put 14.000 0.135 0.135 0.000   30 0.135
WORE49 18/12/2014 Call 14.010 3.500 3.500 0.000   0 3.500
WORE39 18/12/2014 Put 14.010 0.135 0.135 0.000   10 0.135
WORYR8 18/12/2014 Call 14.250 3.385 3.385 0.000   0 3.385
WORYS8 18/12/2014 Put 14.250 0.165 0.165 0.000   0 0.165
WORTV8 18/12/2014 Call 14.500 3.145 3.145 0.000   0 3.145
WORTW8 18/12/2014 Put 14.500 0.190 0.190 0.000   33 0.190
WORMP9 18/12/2014 Call 14.510 3.050 3.050 0.000   0 3.050
WORMO9 18/12/2014 Put 14.510 0.195 0.195 0.000   155 0.195
WORYN8 18/12/2014 Call 14.750 2.910 2.910 0.000   0 2.910
WORYO8 18/12/2014 Put 14.750 0.230 0.230 0.000   0 0.230
WORWN7 18/12/2014 Call 15.000 2.680 2.680 0.000   0 2.680
WORWO7 18/12/2014 Put 15.000 0.270 0.270 0.000   129 0.270
WORE59 18/12/2014 Call 15.010 2.610 2.610 0.000   0 2.610
WORE69 18/12/2014 Put 15.010 0.270 0.270 0.000   85 0.270
WORYT8 18/12/2014 Call 15.500 2.240 2.240 0.000   0 2.240
WORYU8 18/12/2014 Put 15.500 0.375 0.375 0.000   66 0.375
WORMQ9 18/12/2014 Call 15.510 2.195 2.195 0.000   0 2.195
WORMR9 18/12/2014 Put 15.510 0.370 0.370 0.000   0 0.370
WORVS7 18/12/2014 Call 16.000 1.835 1.835 0.000   25 1.835
WORVT7 18/12/2014 Put 16.000 0.505 0.505 0.000   15 0.505
WORE89 18/12/2014 Call 16.010 1.815 1.815 0.000   0 1.815
WORE79 18/12/2014 Put 16.010 0.505 0.505 0.000   60 0.505
WORYH8 18/12/2014 Call 16.500 1.480 1.480 0.000   30 1.480
WORYI8 18/12/2014 Put 16.500 0.670 0.670 0.000   50 0.670
WORMS9 18/12/2014 Call 16.510 1.465 1.465 1.370 50 90 1.465
WORMT9 18/12/2014 Put 16.510 0.665 0.665 0.000   0 0.665
WORVU7 18/12/2014 Call 17.000 1.170 1.170 0.000   60 1.170
WORVV7 18/12/2014 Put 17.000 0.875 0.875 0.000   2 0.875
WORE99 18/12/2014 Call 17.010 1.165 1.165 0.000   0 1.165
WOREF9 18/12/2014 Put 17.010 0.870 0.870 0.000   0 0.870
WORYF8 18/12/2014 Call 17.500 0.910 0.910 0.000   19 0.910
WORYG8 18/12/2014 Put 17.500 1.125 1.125 0.000   6 1.125
WORMU9 18/12/2014 Call 17.510 0.900 0.900 0.000   12 0.900
WORMV9 18/12/2014 Put 17.510 1.115 1.115 0.000   0 1.115
WORD47 18/12/2014 Call 18.000 0.690 0.690 0.000   75 0.690
WORD57 18/12/2014 Put 18.000 1.415 1.415 0.000   0 1.415
WOREH9 18/12/2014 Call 18.010 0.685 0.685 0.000   10 0.685
WOREG9 18/12/2014 Put 18.010 1.400 1.400 0.000   10 1.400
WORYP8 18/12/2014 Call 18.500 0.510 0.510 0.000   0 0.510
WORYQ8 18/12/2014 Put 18.500 1.755 1.755 0.000   10 1.755
WORC27 18/12/2014 Call 19.000 0.370 0.370 0.000   0 0.370
WORC37 18/12/2014 Put 19.000 2.130 2.130 0.000   0 2.130
WOREI9 18/12/2014 Call 19.010 0.365 0.365 0.000   344 0.365
WOREJ9 18/12/2014 Put 19.010 2.100 2.100 0.000   294 2.100
WORYL8 18/12/2014 Call 19.500 0.260 0.260 0.000   15 0.260
WORYM8 18/12/2014 Put 19.500 2.545 2.545 0.000   0 2.545
WORMW9 18/12/2014 Call 19.510 0.260 0.260 0.000   0 0.260
WORMX9 18/12/2014 Put 19.510 2.505 2.505 0.000   0 2.505
WORJV9 18/12/2014 Call 20.000 0.180 0.180 0.000   15 0.180
WORJW9 18/12/2014 Put 20.000 2.985 2.985 0.000   50 2.985
WORMY9 18/12/2014 Call 20.010 0.180 0.180 0.000   0 0.180
WORMZ9 18/12/2014 Put 20.010 2.935 2.935 0.000   128 2.935
WORZK8 18/12/2014 Call 20.500 0.125 0.125 0.000   50 0.125
WORZL8 18/12/2014 Put 20.500 3.445 3.445 0.000   0 3.445
WORNK9 18/12/2014 Call 20.510 0.125 0.125 0.000   0 0.125
WORN99 18/12/2014 Put 20.510 3.390 3.390 0.000   50 3.390
WORIS9 18/12/2014 Call 21.000 0.085 0.085 0.000   50 0.085
WORIT9 18/12/2014 Put 21.000 3.925 3.925 0.000   20 3.925
WORNL9 18/12/2014 Call 21.010 0.085 0.085 0.000   0 0.085
WORNM9 18/12/2014 Put 21.010 3.855 3.855 0.000   160 3.855
WORWD9 18/12/2014 Call 21.500 0.060 0.060 0.000   50 0.060
WORWE9 18/12/2014 Put 21.500 4.410 4.410 0.000   0 4.410
WORTY9 18/12/2014 Call 21.510 0.060 0.060 0.000   0 0.060
WORTX9 18/12/2014 Put 21.510 4.330 4.330 0.000   15 4.330
WORFR9 18/12/2014 Call 22.000 0.045 0.045 0.000   0 0.045
WORFS9 18/12/2014 Put 22.000 4.900 4.900 0.000   20 4.900
WORUO9 18/12/2014 Call 22.010 0.045 0.045 0.000   0 0.045
WORUP9 18/12/2014 Put 22.010 4.815 4.815 0.000   0 4.815
WORWT9 18/12/2014 Call 22.500 0.035 0.035 0.000   0 0.035
WORWU9 18/12/2014 Put 22.500 5.395 5.395 0.000   0 5.395
WORUN9 18/12/2014 Call 22.510 0.035 0.035 0.000   0 0.035
WORUM9 18/12/2014 Put 22.510 5.305 5.305 0.000   6 5.305
WORFT9 18/12/2014 Call 23.000 0.030 0.030 0.000   0 0.030
WORFU9 18/12/2014 Put 23.000 5.895 5.895 0.000   70 5.895
WORFV9 18/12/2014 Call 24.000 0.015 0.015 0.000   50 0.015
WORFW9 18/12/2014 Put 24.000 6.890 6.890 0.000   145 6.890
WORFX9 18/12/2014 Call 25.000 0.009 0.009 0.000   0 0.009
WORFY9 18/12/2014 Put 25.000 7.890 7.890 0.000   50 7.890
WORY29 29/01/2015 Call 14.250 3.340 3.340 0.000   0 3.340
WORY39 29/01/2015 Put 14.250 0.200 0.200 0.000   0 0.200
WORXZ9 29/01/2015 Call 14.500 3.100 3.100 0.000   0 3.100
WORY19 29/01/2015 Put 14.500 0.240 0.240 0.000   0 0.240
WORXP9 29/01/2015 Call 14.750 2.875 2.875 0.000   0 2.875
WORXQ9 29/01/2015 Put 14.750 0.280 0.280 0.000   0 0.280
WORXL9 29/01/2015 Call 15.000 2.655 2.655 0.000   0 2.655
WORXM9 29/01/2015 Put 15.000 0.325 0.325 0.000   0 0.325
WORXV9 29/01/2015 Call 15.500 2.260 2.260 0.000   0 2.260
WORXW9 29/01/2015 Put 15.500 0.435 0.435 0.000   0 0.435
WORX69 29/01/2015 Call 16.000 1.910 1.910 0.000   0 1.910
WORX79 29/01/2015 Put 16.000 0.570 0.570 0.000   0 0.570
WORXT9 29/01/2015 Call 16.500 1.595 1.595 0.000   0 1.595
WORXU9 29/01/2015 Put 16.500 0.740 0.740 0.000   0 0.740
WORX89 29/01/2015 Call 17.000 1.305 1.305 0.000   0 1.305
WORX99 29/01/2015 Put 17.000 0.945 0.945 0.000   0 0.945
WORXR9 29/01/2015 Call 17.500 1.050 1.050 0.000   0 1.050
WORXS9 29/01/2015 Put 17.500 1.190 1.190 0.000   0 1.190
WORXC9 29/01/2015 Call 18.000 0.830 0.830 0.000   0 0.830
WORXD9 29/01/2015 Put 18.000 1.470 1.470 0.000   0 1.470
WORXN9 29/01/2015 Call 18.500 0.645 0.645 0.000   0 0.645
WORXO9 29/01/2015 Put 18.500 1.785 1.785 0.000   0 1.785
WORXF9 29/01/2015 Call 19.000 0.490 0.490 0.000   0 0.490
WORXG9 29/01/2015 Put 19.000 2.140 2.140 0.000   0 2.140
WORXJ9 29/01/2015 Call 19.500 0.360 0.360 0.000   0 0.360
WORXK9 29/01/2015 Put 19.500 2.530 2.530 0.000   0 2.530
WORX29 29/01/2015 Call 20.000 0.260 0.260 0.000   0 0.260
WORX39 29/01/2015 Put 20.000 2.945 2.945 0.000   0 2.945
WORXH9 29/01/2015 Call 20.500 0.190 0.190 0.000   0 0.190
WORXI9 29/01/2015 Put 20.500 3.390 3.390 0.000   0 3.390
WORX49 29/01/2015 Call 21.000 0.135 0.135 0.000   0 0.135
WORX59 29/01/2015 Put 21.000 3.865 3.865 0.000   0 3.865
WORXA9 29/01/2015 Call 21.500 0.095 0.095 0.000   0 0.095
WORXB9 29/01/2015 Put 21.500 4.365 4.365 0.000   0 4.365
WORML9 26/03/2015 Call 0.010 17.000 17.000 0.000   0 17.000
WORXT8 26/03/2015 Call 13.000 4.600 4.600 0.000   0 4.600
WORXU8 26/03/2015 Put 13.000 0.185 0.185 0.000   0 0.185
WORMB9 26/03/2015 Call 13.250 4.360 4.360 0.000   0 4.360
WORMC9 26/03/2015 Put 13.250 0.215 0.215 0.000   0 0.215
WORTZ8 26/03/2015 Call 13.500 4.120 4.120 0.000   0 4.120
WORU18 26/03/2015 Put 13.500 0.245 0.245 0.000   15 0.245
WORQW9 26/03/2015 Call 13.510 3.790 3.790 0.000   0 3.790
WORQX9 26/03/2015 Put 13.510 0.245 0.245 0.000   0 0.245
WORM79 26/03/2015 Call 13.750 3.885 3.885 0.000   0 3.885
WORM89 26/03/2015 Put 13.750 0.285 0.285 0.000   0 0.285
WORU28 26/03/2015 Call 14.000 3.660 3.660 0.000   0 3.660
WORU38 26/03/2015 Put 14.000 0.325 0.325 0.000   0 0.325
WORQZ9 26/03/2015 Call 14.010 3.375 3.375 0.000   20 3.375
WORQY9 26/03/2015 Put 14.010 0.325 0.325 0.000   0 0.325
WORMD9 26/03/2015 Call 14.250 3.445 3.445 0.000   0 3.445
WORME9 26/03/2015 Put 14.250 0.370 0.370 0.000   0 0.370
WORTX8 26/03/2015 Call 14.500 3.225 3.225 0.000   0 3.225
WORTY8 26/03/2015 Put 14.500 0.420 0.420 0.000   50 0.420
WORNV9 26/03/2015 Call 14.510 2.975 2.975 0.000   0 2.975
WORNW9 26/03/2015 Put 14.510 0.415 0.415 0.000   14 0.415
WORM59 26/03/2015 Call 14.750 3.015 3.015 0.000   0 3.015
WORM69 26/03/2015 Put 14.750 0.470 0.470 0.000   0 0.470
WORWP7 26/03/2015 Call 15.000 2.815 2.815 0.000   55 2.815
WORWQ7 26/03/2015 Put 15.000 0.530 0.530 0.000   23 0.530
WORR19 26/03/2015 Call 15.010 2.590 2.590 0.000   0 2.590
WORR29 26/03/2015 Put 15.010 0.530 0.530 0.000   0 0.530
WORMF9 26/03/2015 Call 15.500 2.425 2.425 0.000   75 2.425
WORMG9 26/03/2015 Put 15.500 0.670 0.670 0.645 40 40 0.670
WORNY9 26/03/2015 Call 15.510 2.225 2.225 0.000   0 2.225
WORNX9 26/03/2015 Put 15.510 0.670 0.670 0.000   0 0.670
WORVY7 26/03/2015 Call 16.000 2.060 2.060 0.000   100 2.060
WORVZ7 26/03/2015 Put 16.000 0.840 0.840 0.000   0 0.840
WORR49 26/03/2015 Call 16.010 1.885 1.885 0.000   0 1.885
WORR39 26/03/2015 Put 16.010 0.835 0.835 0.000   0 0.835
WORMJ9 26/03/2015 Call 16.500 1.740 1.740 0.000   0 1.740
WORMK9 26/03/2015 Put 16.500 1.040 1.040 0.000   0 1.040
WORNZ9 26/03/2015 Call 16.510 1.580 1.580 0.000   0 1.580
WORP19 26/03/2015 Put 16.510 1.035 1.035 0.000   0 1.035
WORVW7 26/03/2015 Call 17.000 1.445 1.445 0.000   0 1.445
WORVX7 26/03/2015 Put 17.000 1.275 1.275 0.000   0 1.275
WORMH9 26/03/2015 Call 17.500 1.185 1.185 0.000   0 1.185
WORMI9 26/03/2015 Put 17.500 1.535 1.535 0.000   0 1.535
WORP39 26/03/2015 Call 17.510 1.075 1.075 0.000   50 1.075
WORP29 26/03/2015 Put 17.510 1.530 1.530 0.000   0 1.530
WORQT7 26/03/2015 Call 18.000 0.960 0.960 0.000   3 0.960
WORQU7 26/03/2015 Put 18.000 1.825 1.825 0.000   0 1.825
WORM99 26/03/2015 Call 18.500 0.775 0.775 0.000   0 0.775
WORMA9 26/03/2015 Put 18.500 2.155 2.155 0.000   0 2.155
WORP49 26/03/2015 Call 18.510 0.695 0.695 0.000   0 0.695
WORP59 26/03/2015 Put 18.510 2.145 2.145 0.000   0 2.145
WORQ77 26/03/2015 Call 19.000 0.615 0.615 0.000   0 0.615
WORQ87 26/03/2015 Put 19.000 2.510 2.510 0.000   0 2.510
WORPW9 26/03/2015 Call 19.500 0.480 0.480 0.000   50 0.480
WORPX9 26/03/2015 Put 19.500 2.890 2.890 0.000   0 2.890
WORR59 26/03/2015 Call 19.510 0.430 0.430 0.000   0 0.430
WORR69 26/03/2015 Put 19.510 2.880 2.880 0.000   0 2.880
WORPM7 26/03/2015 Call 20.000 0.370 0.370 0.000   0 0.370
WORPN7 26/03/2015 Put 20.000 3.290 3.290 0.000   0 3.290
WORPY9 26/03/2015 Call 20.500 0.285 0.285 0.000   0 0.285
WORPZ9 26/03/2015 Put 20.500 3.715 3.715 0.000   0 3.715
WORN87 26/03/2015 Call 21.000 0.215 0.215 0.000   50 0.215
WORN97 26/03/2015 Put 21.000 4.145 4.145 0.000   0 4.145
WORWF9 26/03/2015 Call 21.500 0.160 0.160 0.000   0 0.160
WORWG9 26/03/2015 Put 21.500 4.595 4.595 0.000   0 4.595
WORNO7 26/03/2015 Call 22.000 0.120 0.120 0.000   100 0.120
WORNP7 26/03/2015 Put 22.000 5.050 5.050 0.000   0 5.050
WORUT9 26/03/2015 Call 22.010 0.110 0.110 0.000   0 0.110
WORUS9 26/03/2015 Put 22.010 5.030 5.030 0.000   0 5.030
WORWV9 26/03/2015 Call 22.500 0.090 0.090 0.000   0 0.090
WORWW9 26/03/2015 Put 22.500 5.510 5.510 0.000   0 5.510
WORUQ9 26/03/2015 Call 22.510 0.085 0.085 0.000   0 0.085
WORUR9 26/03/2015 Put 22.510 5.495 5.495 0.000   40 5.495
WORNQ7 26/03/2015 Call 23.000 0.070 0.070 0.000   0 0.070
WORNR7 26/03/2015 Put 23.000 5.980 5.980 0.000   0 5.980
WORVN9 25/06/2015 Call 0.010 17.110 17.110 0.000   0 17.110
WORXV8 25/06/2015 Call 13.000 4.635 4.635 0.000   0 4.635
WORXW8 25/06/2015 Put 13.000 0.285 0.285 0.000   0 0.285
WORU48 25/06/2015 Call 13.500 4.155 4.155 0.000   0 4.155
WORU58 25/06/2015 Put 13.500 0.360 0.360 0.000   22 0.360
WORU88 25/06/2015 Call 14.000 3.720 3.720 0.000   0 3.720
WORU98 25/06/2015 Put 14.000 0.455 0.455 0.000   0 0.455
WORUU9 25/06/2015 Call 14.250 3.510 3.510 0.000   0 3.510
WORUV9 25/06/2015 Put 14.250 0.510 0.510 0.000   0 0.510
WORU68 25/06/2015 Call 14.500 3.320 3.320 0.000   0 3.320
WORU78 25/06/2015 Put 14.500 0.565 0.565 0.000   0 0.565
WORV99 25/06/2015 Call 14.750 3.125 3.125 0.000   0 3.125
WORVA9 25/06/2015 Put 14.750 0.630 0.630 0.000   0 0.630
WORWR7 25/06/2015 Call 15.000 2.935 2.935 0.000   0 2.935
WORWS7 25/06/2015 Put 15.000 0.700 0.700 0.000   100 0.700
WORV19 25/06/2015 Call 15.500 2.580 2.580 0.000   0 2.580
WORV29 25/06/2015 Put 15.500 0.855 0.855 0.000   0 0.855
WORW17 25/06/2015 Call 16.000 2.235 2.235 0.000   0 2.235
WORW27 25/06/2015 Put 16.000 1.030 1.030 0.000   0 1.030
WORUY9 25/06/2015 Call 16.500 1.935 1.935 0.000   0 1.935
WORUZ9 25/06/2015 Put 16.500 1.240 1.240 0.000   0 1.240
WORW37 25/06/2015 Call 17.000 1.655 1.655 0.000   0 1.655
WORW47 25/06/2015 Put 17.000 1.475 1.475 0.000   0 1.475
WORUW9 25/06/2015 Call 17.500 1.400 1.400 0.000   0 1.400
WORUX9 25/06/2015 Put 17.500 1.730 1.730 0.000   0 1.730
WORD67 25/06/2015 Call 18.000 1.185 1.185 0.000   0 1.185
WORD77 25/06/2015 Put 18.000 2.025 2.025 0.000   50 2.025
WORV79 25/06/2015 Call 18.500 0.990 0.990 0.000   0 0.990
WORV89 25/06/2015 Put 18.500 2.340 2.340 0.000   0 2.340
WORC47 25/06/2015 Call 19.000 0.820 0.820 0.000   0 0.820
WORC57 25/06/2015 Put 19.000 2.675 2.675 0.000   50 2.675
WORV59 25/06/2015 Call 19.500 0.675 0.675 0.000   0 0.675
WORV69 25/06/2015 Put 19.500 3.045 3.045 0.000   0 3.045
WORKM9 25/06/2015 Call 20.000 0.550 0.550 0.000   0 0.550
WORKN9 25/06/2015 Put 20.000 3.425 3.425 0.000   20 3.425
WORV39 25/06/2015 Call 20.500 0.450 0.450 0.000   0 0.450
WORV49 25/06/2015 Put 20.500 3.830 3.830 0.000   0 3.830
WORKO9 25/06/2015 Call 21.000 0.365 0.365 0.000   0 0.365
WORKP9 25/06/2015 Put 21.000 4.250 4.250 0.000   60 4.250
WORWH9 25/06/2015 Call 21.500 0.295 0.295 0.000   0 0.295
WORWI9 25/06/2015 Put 21.500 4.680 4.680 0.000   0 4.680
WORKU9 25/06/2015 Call 22.000 0.235 0.235 0.000   0 0.235
WORKV9 25/06/2015 Put 22.000 5.125 5.125 0.000   0 5.125
WORWX9 25/06/2015 Call 22.500 0.185 0.185 0.000   0 0.185
WORX19 25/06/2015 Put 22.500 5.570 5.570 0.000   0 5.570
WORKQ9 25/06/2015 Call 23.000 0.150 0.150 0.000   50 0.150
WORKR9 25/06/2015 Put 23.000 6.035 6.035 0.000   0 6.035
WORKE9 25/06/2015 Call 24.000 0.095 0.095 0.000   0 0.095
WORKF9 25/06/2015 Put 24.000 6.970 6.970 0.000   120 6.970
WORKS9 25/06/2015 Call 25.000 0.060 0.060 0.000   0 0.060
WORKT9 25/06/2015 Put 25.000 7.930 7.930 0.000   3 7.930
WORKI9 25/06/2015 Call 26.000 0.040 0.040 0.000   0 0.040
WORKJ9 25/06/2015 Put 26.000 8.895 8.895 0.000   3 8.895
WORXY8 24/09/2015 Call 13.000 4.580 4.580 0.000   0 4.580
WORXZ8 24/09/2015 Put 13.000 0.260 0.260 0.000   0 0.260
WORUC8 24/09/2015 Call 13.500 4.085 4.085 0.000   0 4.085
WORUD8 24/09/2015 Put 13.500 0.355 0.355 0.000   0 0.355
WORUG8 24/09/2015 Call 14.000 3.605 3.605 0.000   0 3.605
WORUH8 24/09/2015 Put 14.000 0.475 0.475 0.000   0 0.475
WORUA8 24/09/2015 Call 14.500 3.180 3.180 0.000   0 3.180
WORUB8 24/09/2015 Put 14.500 0.620 0.620 0.000   0 0.620
WORUI8 24/09/2015 Call 15.000 2.805 2.805 0.000   0 2.805
WORUJ8 24/09/2015 Put 15.000 0.785 0.785 0.000   0 0.785
WORUE8 24/09/2015 Call 16.000 2.170 2.170 0.000   0 2.170
WORUF8 24/09/2015 Put 16.000 1.200 1.200 0.000   0 1.200
WORM28 24/09/2015 Call 17.000 1.645 1.645 0.000   0 1.645
WORM38 24/09/2015 Put 17.000 1.710 1.710 0.000   0 1.710
WORKQ8 24/09/2015 Call 18.000 1.225 1.225 0.000   0 1.225
WORKR8 24/09/2015 Put 18.000 2.320 2.320 0.000   0 2.320
WORKK8 24/09/2015 Call 19.000 0.900 0.900 0.000   0 0.900
WORKL8 24/09/2015 Put 19.000 3.010 3.010 0.000   0 3.010
WORK18 24/09/2015 Call 20.000 0.655 0.655 0.000   0 0.655
WORK28 24/09/2015 Put 20.000 3.770 3.770 0.000   0 3.770
WORK38 24/09/2015 Call 21.000 0.465 0.465 0.000   0 0.465
WORK48 24/09/2015 Put 21.000 4.580 4.580 0.000   0 4.580
WORK78 24/09/2015 Call 22.000 0.330 0.330 0.000   0 0.330
WORK88 24/09/2015 Put 22.000 5.435 5.435 0.000   0 5.435
WORK58 24/09/2015 Call 23.000 0.230 0.230 0.000   0 0.230
WORK68 24/09/2015 Put 23.000 6.325 6.325 0.000   100 6.325
WORJW8 24/09/2015 Call 24.000 0.155 0.155 0.000   0 0.155
WORJX8 24/09/2015 Put 24.000 7.240 7.240 0.000   0 7.240
WORVL9 17/12/2015 Call 14.000 3.595 3.595 0.000   0 3.595
WORVM9 17/12/2015 Put 14.000 0.505 0.505 0.000   0 0.505
WORVD9 17/12/2015 Call 14.500 3.165 3.165 0.000   0 3.165
WORVE9 17/12/2015 Put 14.500 0.650 0.650 0.000   0 0.650
WORWT7 17/12/2015 Call 15.000 2.790 2.790 0.000   0 2.790
WORWU7 17/12/2015 Put 15.000 0.825 0.825 0.000   10 0.825
WORW57 17/12/2015 Call 16.000 2.160 2.160 0.000   0 2.160
WORWG7 17/12/2015 Put 16.000 1.235 1.235 0.000   0 1.235
WORVF9 17/12/2015 Call 17.000 1.640 1.640 0.000   0 1.640
WORVG9 17/12/2015 Put 17.000 1.740 1.740 0.000   0 1.740
WORQV7 17/12/2015 Call 18.000 1.230 1.230 0.000   0 1.230
WORQW7 17/12/2015 Put 18.000 2.345 2.345 0.000   30 2.345
WORVH9 17/12/2015 Call 19.000 0.910 0.910 0.000   0 0.910
WORVK9 17/12/2015 Put 19.000 3.025 3.025 0.000   120 3.025
WORES7 17/12/2015 Call 20.000 0.665 0.665 0.000   50 0.665
WORET7 17/12/2015 Put 20.000 3.780 3.780 0.000   50 3.780
WORVB9 17/12/2015 Call 21.000 0.480 0.480 0.000   0 0.480
WORVC9 17/12/2015 Put 21.000 4.585 4.585 0.000   0 4.585
WORVO9 17/12/2015 Call 22.000 0.345 0.345 0.000   0 0.345
WORVP9 17/12/2015 Put 22.000 5.440 5.440 0.000   0 5.440
WORWJ9 17/12/2015 Call 23.000 0.245 0.245 0.000   0 0.245
WORWK9 17/12/2015 Put 23.000 6.325 6.325 0.000   50 6.325
WOREK7 17/12/2015 Call 25.000 0.120 0.120 0.000   0 0.120
WOREL7 17/12/2015 Put 25.000 8.170 8.170 0.000   40 8.170
WORCT9 22/12/2016 Call 13.000 4.615 4.615 0.000   0 4.615
WORCU9 22/12/2016 Put 13.000 0.775 0.775 0.000   12 0.775
WORZD8 22/12/2016 Call 15.000 3.050 3.050 0.000   0 3.050
WORZE8 22/12/2016 Put 15.000 1.515 1.515 0.000   20 1.515
WORZ38 22/12/2016 Call 16.000 2.395 2.395 0.000   0 2.395
WORZ48 22/12/2016 Put 16.000 1.990 1.990 0.000   160 1.990

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.