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 12.320 Up 0.180 12.170 12.500 12.070 12.370 12.040 877,978 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORZ49 27/11/2014 Call 0.010 12.315 12.315 0.000   0 12.315
WORNZ7 27/11/2014 Call 10.500 1.825 1.825 0.000   0 1.825
WORP17 27/11/2014 Put 10.500 0.000 0.000 0.000   0 0.000
WORN37 27/11/2014 Call 10.750 1.575 1.575 0.000   0 1.575
WORN47 27/11/2014 Put 10.750 0.001 0.001 0.000   0 0.001
WORLX7 27/11/2014 Call 11.000 1.330 1.330 0.000   0 1.330
WORLY7 27/11/2014 Put 11.000 0.004 0.004 0.000   0 0.004
WORLZ7 27/11/2014 Call 11.250 1.085 1.085 0.000   0 1.085
WORM17 27/11/2014 Put 11.250 0.009 0.009 0.000   0 0.009
WORKI7 27/11/2014 Call 11.500 0.845 0.845 0.000   0 0.845
WORKJ7 27/11/2014 Put 11.500 0.020 0.020 0.000   0 0.020
WORJ57 27/11/2014 Call 11.750 0.615 0.615 0.000   0 0.615
WORJ67 27/11/2014 Put 11.750 0.045 0.045 0.000   50 0.045
WORJ77 27/11/2014 Call 12.000 0.415 0.415 0.360 40 0 0.415
WORJ87 27/11/2014 Put 12.000 0.090 0.090 0.000   170 0.090
WORIG7 27/11/2014 Call 12.250 0.250 0.250 0.000   0 0.250
WORIH7 27/11/2014 Put 12.250 0.175 0.175 0.000   100 0.175
WORG27 27/11/2014 Call 12.500 0.135 0.135 0.100 20 20 0.135
WORG37 27/11/2014 Put 12.500 0.310 0.310 0.000   192 0.310
WORG47 27/11/2014 Call 12.750 0.065 0.065 0.000   0 0.065
WORG57 27/11/2014 Put 12.750 0.485 0.485 0.000   50 0.485
WORFP7 27/11/2014 Call 13.000 0.030 0.030 0.000   0 0.030
WORFQ7 27/11/2014 Put 13.000 0.700 0.700 0.000   376 0.700
WORF87 27/11/2014 Call 13.250 0.010 0.010 0.000   0 0.010
WORF97 27/11/2014 Put 13.250 0.935 0.935 0.000   316 0.935
WORCL7 27/11/2014 Call 13.500 0.004 0.004 0.000   1,268 0.004
WORCM7 27/11/2014 Put 13.500 1.180 1.180 0.000   35 1.180
WORTI9 27/11/2014 Call 13.750 0.001 0.001 0.000   110 0.001
WORTJ9 27/11/2014 Put 13.750 1.430 1.430 0.000   127 1.430
WORT49 27/11/2014 Call 14.000 0.001 0.001 0.000   403 0.001
WORT59 27/11/2014 Put 14.000 1.680 1.680 0.000   2,153 1.680
WORS99 27/11/2014 Call 14.250 0.000 0.000 0.000   747 0.000
WORSA9 27/11/2014 Put 14.250 1.930 1.930 0.000   15 1.930
WORD97 27/11/2014 Call 14.260 0.000 0.000 0.000   0 0.000
WORD87 27/11/2014 Put 14.260 1.935 1.935 0.000   0 1.935
WORTC9 27/11/2014 Call 14.500 0.000 0.000 0.000   55 0.000
WORTD9 27/11/2014 Put 14.500 2.180 2.180 0.000   43 2.180
WORCZ7 27/11/2014 Call 14.510 0.000 0.000 0.000   20 0.000
WORD17 27/11/2014 Put 14.510 2.185 2.185 0.000   20 2.185
WORSJ9 27/11/2014 Call 14.750 0.000 0.000 0.000   0 0.000
WORT39 27/11/2014 Put 14.750 2.430 2.430 0.000   50 2.430
WORCY7 27/11/2014 Call 14.760 0.000 0.000 0.000   0 0.000
WORCX7 27/11/2014 Put 14.760 2.435 2.435 0.000   30 2.435
WORS59 27/11/2014 Call 15.000 0.000 0.000 0.000   0 0.000
WORS69 27/11/2014 Put 15.000 2.680 2.680 0.000   1,140 2.680
WORCV7 27/11/2014 Call 15.010 0.000 0.000 0.000   75 0.000
WORCW7 27/11/2014 Put 15.010 2.685 2.685 0.000   50 2.685
WORTE9 27/11/2014 Call 15.500 0.000 0.000 0.000   700 0.000
WORTF9 27/11/2014 Put 15.500 3.180 3.180 0.000   50 3.180
WORKE7 27/11/2014 Call 15.510 0.000 0.000 0.000   0 0.000
WORKF7 27/11/2014 Put 15.510 3.185 3.185 0.000   130 3.185
WORS79 27/11/2014 Call 16.000 0.000 0.000 0.000   140 0.000
WORS89 27/11/2014 Put 16.000 3.680 3.680 0.000   0 3.680
WORSH9 27/11/2014 Call 16.500 0.000 0.000 0.000   122 0.000
WORSI9 27/11/2014 Put 16.500 4.180 4.180 0.000   0 4.180
WORSB9 27/11/2014 Call 17.000 0.000 0.000 0.000   77 0.000
WORSC9 27/11/2014 Put 17.000 4.680 4.680 0.000   0 4.680
WORSF9 27/11/2014 Call 17.500 0.000 0.000 0.000   46 0.000
WORSG9 27/11/2014 Put 17.500 5.180 5.180 0.000   0 5.180
WORSD9 27/11/2014 Call 18.000 0.000 0.000 0.000   83 0.000
WORSE9 27/11/2014 Put 18.000 5.680 5.680 0.000   0 5.680
WORT89 27/11/2014 Call 18.500 0.000 0.000 0.000   15 0.000
WORT99 27/11/2014 Put 18.500 6.180 6.180 0.000   0 6.180
WORTA9 27/11/2014 Call 19.000 0.000 0.000 0.000   0 0.000
WORTB9 27/11/2014 Put 19.000 6.680 6.680 0.000   0 6.680
WORT69 27/11/2014 Call 19.500 0.000 0.000 0.000   0 0.000
WORT79 27/11/2014 Put 19.500 7.180 7.180 0.000   0 7.180
WORTP9 27/11/2014 Call 20.000 0.000 0.000 0.000   0 0.000
WORTQ9 27/11/2014 Put 20.000 7.680 7.680 0.000   0 7.680
WORTZ9 27/11/2014 Call 20.500 0.000 0.000 0.000   77 0.000
WORU19 27/11/2014 Put 20.500 8.180 8.180 0.000   0 8.180
WORU89 27/11/2014 Call 21.000 0.000 0.000 0.000   30 0.000
WORU99 27/11/2014 Put 21.000 8.680 8.680 0.000   0 8.680
WORWB9 27/11/2014 Call 21.500 0.000 0.000 0.000   0 0.000
WORWC9 27/11/2014 Put 21.500 9.180 9.180 0.000   0 9.180
WORW99 27/11/2014 Call 22.000 0.000 0.000 0.000   0 0.000
WORWA9 27/11/2014 Put 22.000 9.680 9.680 0.000   0 9.680
WORUL9 27/11/2014 Call 22.010 0.000 0.000 0.000   0 0.000
WORUK9 27/11/2014 Put 22.010 9.680 9.680 0.000   169 9.680
WORWR9 27/11/2014 Call 22.500 0.000 0.000 0.000   0 0.000
WORWS9 27/11/2014 Put 22.500 10.180 10.180 0.000   0 10.180
WORUI9 27/11/2014 Call 22.510 0.000 0.000 0.000   0 0.000
WORUJ9 27/11/2014 Put 22.510 10.180 10.180 0.000   2 10.180
WORUC9 27/11/2014 Call 23.510 0.000 0.000 0.000   0 0.000
WORUD9 27/11/2014 Put 23.510 11.180 11.180 0.000   135 11.180
WORZF8 18/12/2014 Call 0.010 12.335 12.335 0.000   20 12.335
WORP27 18/12/2014 Call 10.500 1.860 1.860 0.000   0 1.860
WORP37 18/12/2014 Put 10.500 0.030 0.030 0.000   0 0.030
WORN57 18/12/2014 Call 10.750 1.625 1.625 0.000   0 1.625
WORN67 18/12/2014 Put 10.750 0.040 0.040 0.000   0 0.040
WORM27 18/12/2014 Call 11.000 1.395 1.395 0.000   0 1.395
WORM37 18/12/2014 Put 11.000 0.055 0.055 0.000   0 0.055
WORM47 18/12/2014 Call 11.250 1.170 1.170 0.000   0 1.170
WORM57 18/12/2014 Put 11.250 0.080 0.080 0.000   0 0.080
WORKK7 18/12/2014 Call 11.500 0.955 0.955 0.000   0 0.955
WORKL7 18/12/2014 Put 11.500 0.115 0.115 0.000   60 0.115
WORJ97 18/12/2014 Call 11.750 0.760 0.760 0.000   0 0.760
WORJA7 18/12/2014 Put 11.750 0.170 0.170 0.000   400 0.170
WORJB7 18/12/2014 Call 12.000 0.585 0.585 0.530 140 36 0.585
WORJC7 18/12/2014 Put 12.000 0.245 0.245 0.000   450 0.245
WORDZ9 18/12/2014 Call 12.010 0.575 0.575 0.000   0 0.575
WORDY9 18/12/2014 Put 12.010 0.245 0.245 0.000   0 0.245
WORII7 18/12/2014 Call 12.250 0.435 0.435 0.000   0 0.435
WORIJ7 18/12/2014 Put 12.250 0.345 0.345 0.000   0 0.345
WORG67 18/12/2014 Call 12.500 0.310 0.310 0.000   20 0.310
WORG77 18/12/2014 Put 12.500 0.475 0.475 0.000   200 0.475
WORG87 18/12/2014 Call 12.750 0.215 0.215 0.000   257 0.215
WORG97 18/12/2014 Put 12.750 0.630 0.630 0.000   1,006 0.630
WORXR8 18/12/2014 Call 13.000 0.145 0.145 0.000   0 0.145
WORXS8 18/12/2014 Put 13.000 0.805 0.805 0.770 44 570 0.805
WORE19 18/12/2014 Call 13.010 0.145 0.145 0.000   70 0.145
WORE29 18/12/2014 Put 13.010 0.810 0.810 0.000   50 0.810
WORK69 18/12/2014 Call 13.250 0.100 0.100 0.000   34 0.100
WORK79 18/12/2014 Put 13.250 1.005 1.005 0.000   100 1.005
WORTT8 18/12/2014 Call 13.500 0.065 0.065 0.000   100 0.065
WORTU8 18/12/2014 Put 13.500 1.220 1.220 0.000   250 1.220
WORMM9 18/12/2014 Call 13.510 0.060 0.060 0.000   70 0.060
WORMN9 18/12/2014 Put 13.510 1.220 1.220 0.000   0 1.220
WORYJ8 18/12/2014 Call 13.750 0.040 0.040 0.000   302 0.040
WORYK8 18/12/2014 Put 13.750 1.450 1.450 0.000   10 1.450
WORTR8 18/12/2014 Call 14.000 0.025 0.025 0.000   326 0.025
WORTS8 18/12/2014 Put 14.000 1.685 1.685 0.000   115 1.685
WORE49 18/12/2014 Call 14.010 0.025 0.025 0.000   125 0.025
WORE39 18/12/2014 Put 14.010 1.680 1.680 0.000   280 1.680
WORYR8 18/12/2014 Call 14.250 0.015 0.015 0.000   0 0.015
WORYS8 18/12/2014 Put 14.250 1.930 1.930 0.000   50 1.930
WORTV8 18/12/2014 Call 14.500 0.009 0.009 0.000   306 0.009
WORTW8 18/12/2014 Put 14.500 2.180 2.180 0.000   265 2.180
WORMP9 18/12/2014 Call 14.510 0.010 0.010 0.000   66 0.010
WORMO9 18/12/2014 Put 14.510 2.165 2.165 0.000   525 2.165
WORYN8 18/12/2014 Call 14.750 0.006 0.006 0.000   0 0.006
WORYO8 18/12/2014 Put 14.750 2.430 2.430 0.000   0 2.430
WORDL7 18/12/2014 Call 14.760 0.006 0.006 0.000   0 0.006
WORDK7 18/12/2014 Put 14.760 2.415 2.415 0.000   68 2.415
WORWN7 18/12/2014 Call 15.000 0.003 0.003 0.000   900 0.003
WORWO7 18/12/2014 Put 15.000 2.680 2.680 0.000   1,142 2.680
WORE59 18/12/2014 Call 15.010 0.003 0.003 0.000   100 0.003
WORE69 18/12/2014 Put 15.010 2.665 2.665 0.000   760 2.665
WORYT8 18/12/2014 Call 15.500 0.001 0.001 0.000   7 0.001
WORYU8 18/12/2014 Put 15.500 3.180 3.180 0.000   209 3.180
WORMQ9 18/12/2014 Call 15.510 0.001 0.001 0.000   0 0.001
WORMR9 18/12/2014 Put 15.510 3.160 3.160 0.000   285 3.160
WORVS7 18/12/2014 Call 16.000 0.000 0.000 0.000   141 0.000
WORVT7 18/12/2014 Put 16.000 3.680 3.680 0.000   46 3.680
WORE89 18/12/2014 Call 16.010 0.000 0.000 0.000   0 0.000
WORE79 18/12/2014 Put 16.010 3.660 3.660 0.000   1,165 3.660
WORYH8 18/12/2014 Call 16.500 0.000 0.000 0.000   40 0.000
WORYI8 18/12/2014 Put 16.500 4.180 4.180 0.000   0 4.180
WORMS9 18/12/2014 Call 16.510 0.000 0.000 0.000   118 0.000
WORMT9 18/12/2014 Put 16.510 4.160 4.160 0.000   250 4.160
WORVU7 18/12/2014 Call 17.000 0.000 0.000 0.000   610 0.000
WORVV7 18/12/2014 Put 17.000 4.680 4.680 0.000   0 4.680
WORE99 18/12/2014 Call 17.010 0.000 0.000 0.000   8 0.000
WOREF9 18/12/2014 Put 17.010 4.660 4.660 0.000   10 4.660
WORYF8 18/12/2014 Call 17.500 0.000 0.000 0.000   19 0.000
WORYG8 18/12/2014 Put 17.500 5.180 5.180 0.000   0 5.180
WORMU9 18/12/2014 Call 17.510 0.000 0.000 0.000   12 0.000
WORMV9 18/12/2014 Put 17.510 5.160 5.160 0.000   0 5.160
WORD47 18/12/2014 Call 18.000 0.000 0.000 0.000   120 0.000
WORD57 18/12/2014 Put 18.000 5.680 5.680 0.000   0 5.680
WOREH9 18/12/2014 Call 18.010 0.000 0.000 0.000   10 0.000
WOREG9 18/12/2014 Put 18.010 5.660 5.660 0.000   50 5.660
WORYP8 18/12/2014 Call 18.500 0.000 0.000 0.000   0 0.000
WORYQ8 18/12/2014 Put 18.500 6.180 6.180 0.000   0 6.180
WORC27 18/12/2014 Call 19.000 0.000 0.000 0.000   0 0.000
WORC37 18/12/2014 Put 19.000 6.680 6.680 0.000   0 6.680
WOREI9 18/12/2014 Call 19.010 0.000 0.000 0.000   344 0.000
WOREJ9 18/12/2014 Put 19.010 6.660 6.660 0.000   314 6.660
WORYL8 18/12/2014 Call 19.500 0.000 0.000 0.000   15 0.000
WORYM8 18/12/2014 Put 19.500 7.180 7.180 0.000   0 7.180
WORMW9 18/12/2014 Call 19.510 0.000 0.000 0.000   0 0.000
WORMX9 18/12/2014 Put 19.510 7.160 7.160 0.000   0 7.160
WORJV9 18/12/2014 Call 20.000 0.000 0.000 0.000   15 0.000
WORJW9 18/12/2014 Put 20.000 7.680 7.680 0.000   0 7.680
WORMY9 18/12/2014 Call 20.010 0.000 0.000 0.000   0 0.000
WORMZ9 18/12/2014 Put 20.010 7.655 7.655 0.000   183 7.655
WORZK8 18/12/2014 Call 20.500 0.000 0.000 0.000   50 0.000
WORZL8 18/12/2014 Put 20.500 8.180 8.180 0.000   0 8.180
WORNK9 18/12/2014 Call 20.510 0.000 0.000 0.000   0 0.000
WORN99 18/12/2014 Put 20.510 8.155 8.155 0.000   50 8.155
WORIS9 18/12/2014 Call 21.000 0.000 0.000 0.000   50 0.000
WORIT9 18/12/2014 Put 21.000 8.680 8.680 0.000   0 8.680
WORNL9 18/12/2014 Call 21.010 0.000 0.000 0.000   0 0.000
WORNM9 18/12/2014 Put 21.010 8.655 8.655 0.000   265 8.655
WORWD9 18/12/2014 Call 21.500 0.000 0.000 0.000   50 0.000
WORWE9 18/12/2014 Put 21.500 9.180 9.180 0.000   0 9.180
WORTY9 18/12/2014 Call 21.510 0.000 0.000 0.000   0 0.000
WORTX9 18/12/2014 Put 21.510 9.150 9.150 0.000   15 9.150
WORFR9 18/12/2014 Call 22.000 0.000 0.000 0.000   0 0.000
WORFS9 18/12/2014 Put 22.000 9.680 9.680 0.000   0 9.680
WORUO9 18/12/2014 Call 22.010 0.000 0.000 0.000   0 0.000
WORUP9 18/12/2014 Put 22.010 9.650 9.650 0.000   97 9.650
WORWT9 18/12/2014 Call 22.500 0.000 0.000 0.000   0 0.000
WORWU9 18/12/2014 Put 22.500 10.180 10.180 0.000   0 10.180
WORUN9 18/12/2014 Call 22.510 0.000 0.000 0.000   0 0.000
WORUM9 18/12/2014 Put 22.510 10.150 10.150 0.000   6 10.150
WORFT9 18/12/2014 Call 23.000 0.000 0.000 0.000   0 0.000
WORFU9 18/12/2014 Put 23.000 10.680 10.680 0.000   0 10.680
WORFV9 18/12/2014 Call 24.000 0.000 0.000 0.000   50 0.000
WORFW9 18/12/2014 Put 24.000 11.680 11.680 0.000   0 11.680
WORDM7 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
WORDN7 18/12/2014 Put 24.010 11.645 11.645 0.000   145 11.645
WORFX9 18/12/2014 Call 25.000 0.000 0.000 0.000   0 0.000
WORFY9 18/12/2014 Put 25.000 12.680 12.680 0.000   0 12.680
WORLR7 29/01/2015 Call 0.010 12.375 12.375 0.000   0 12.375
WORP47 29/01/2015 Call 10.500 1.940 1.940 0.000   0 1.940
WORP57 29/01/2015 Put 10.500 0.080 0.080 0.000   0 0.080
WORN77 29/01/2015 Call 10.750 1.720 1.720 0.000   0 1.720
WORNK7 29/01/2015 Put 10.750 0.105 0.105 0.000   0 0.105
WORM67 29/01/2015 Call 11.000 1.505 1.505 0.000   0 1.505
WORM77 29/01/2015 Put 11.000 0.140 0.140 0.000   200 0.140
WORM87 29/01/2015 Call 11.250 1.300 1.300 0.000   0 1.300
WORM97 29/01/2015 Put 11.250 0.180 0.180 0.000   0 0.180
WORKM7 29/01/2015 Call 11.500 1.110 1.110 0.000   0 1.110
WORKN7 29/01/2015 Put 11.500 0.235 0.235 0.000   16 0.235
WORJD7 29/01/2015 Call 11.750 0.930 0.930 0.000   0 0.930
WORJE7 29/01/2015 Put 11.750 0.305 0.305 0.000   60 0.305
WORJF7 29/01/2015 Call 12.000 0.770 0.770 0.000   0 0.770
WORJG7 29/01/2015 Put 12.000 0.390 0.390 0.000   0 0.390
WORIK7 29/01/2015 Call 12.250 0.625 0.625 0.000   0 0.625
WORIL7 29/01/2015 Put 12.250 0.490 0.490 0.000   40 0.490
WORGK7 29/01/2015 Call 12.500 0.500 0.500 0.000   0 0.500
WORGL7 29/01/2015 Put 12.500 0.610 0.610 0.000   0 0.610
WORGM7 29/01/2015 Call 12.750 0.390 0.390 0.000   0 0.390
WORGN7 29/01/2015 Put 12.750 0.750 0.750 0.000   12 0.750
WORQ27 29/01/2015 Call 12.760            
WORQ17 29/01/2015 Put 12.760            
WORFR7 29/01/2015 Call 13.000 0.300 0.300 0.280 10 28 0.300
WORFS7 29/01/2015 Put 13.000 0.905 0.905 0.000   0 0.905
WORPY7 29/01/2015 Call 13.010            
WORPZ7 29/01/2015 Put 13.010            
WORFF7 29/01/2015 Call 13.250 0.225 0.225 0.000   0 0.225
WORFG7 29/01/2015 Put 13.250 1.080 1.080 0.000   50 1.080
WORCN7 29/01/2015 Call 13.500 0.170 0.170 0.000   0 0.170
WORCO7 29/01/2015 Put 13.500 1.270 1.270 0.000   20 1.270
WORZL9 29/01/2015 Call 13.750 0.125 0.125 0.000   45 0.125
WORZM9 29/01/2015 Put 13.750 1.475 1.475 0.000   0 1.475
WORZ59 29/01/2015 Call 14.000 0.095 0.095 0.000   80 0.095
WORZ69 29/01/2015 Put 14.000 1.695 1.695 0.000   119 1.695
WORK67 29/01/2015 Call 14.010 0.095 0.095 0.000   0 0.095
WORK77 29/01/2015 Put 14.010 1.670 1.670 0.000   110 1.670
WORY29 29/01/2015 Call 14.250 0.075 0.075 0.000   200 0.075
WORY39 29/01/2015 Put 14.250 1.930 1.930 0.000   0 1.930
WORK57 29/01/2015 Call 14.260 0.070 0.070 0.000   0 0.070
WORK47 29/01/2015 Put 14.260 1.895 1.895 0.000   0 1.895
WORXZ9 29/01/2015 Call 14.500 0.055 0.055 0.000   133 0.055
WORY19 29/01/2015 Put 14.500 2.180 2.180 0.000   65 2.180
WORK27 29/01/2015 Call 14.510 0.055 0.055 0.000   0 0.055
WORK37 29/01/2015 Put 14.510 2.130 2.130 0.000   0 2.130
WORXP9 29/01/2015 Call 14.750 0.045 0.045 0.000   0 0.045
WORXQ9 29/01/2015 Put 14.750 2.430 2.430 0.000   0 2.430
WORXL9 29/01/2015 Call 15.000 0.035 0.035 0.000   259 0.035
WORXM9 29/01/2015 Put 15.000 2.680 2.680 0.000   10 2.680
WORPX7 29/01/2015 Call 15.010            
WORPW7 29/01/2015 Put 15.010            
WORXV9 29/01/2015 Call 15.500 0.025 0.025 0.000   0 0.025
WORXW9 29/01/2015 Put 15.500 3.180 3.180 0.000   0 3.180
WORX69 29/01/2015 Call 16.000 0.015 0.015 0.000   504 0.015
WORX79 29/01/2015 Put 16.000 3.680 3.680 0.000   0 3.680
WORXT9 29/01/2015 Call 16.500 0.010 0.010 0.000   73 0.010
WORXU9 29/01/2015 Put 16.500 4.180 4.180 0.000   0 4.180
WORX89 29/01/2015 Call 17.000 0.006 0.006 0.000   0 0.006
WORX99 29/01/2015 Put 17.000 4.680 4.680 0.000   0 4.680
WORIU7 29/01/2015 Call 17.010 0.007 0.007 0.000   0 0.007
WORIV7 29/01/2015 Put 17.010 4.615 4.615 0.000   0 4.615
WORXR9 29/01/2015 Call 17.500 0.004 0.004 0.000   0 0.004
WORXS9 29/01/2015 Put 17.500 5.180 5.180 0.000   0 5.180
WORXC9 29/01/2015 Call 18.000 0.002 0.002 0.000   0 0.002
WORXD9 29/01/2015 Put 18.000 5.680 5.680 0.000   0 5.680
WORIX7 29/01/2015 Call 18.010 0.002 0.002 0.000   0 0.002
WORIW7 29/01/2015 Put 18.010 5.625 5.625 0.000   0 5.625
WORXN9 29/01/2015 Call 18.500 0.001 0.001 0.000   0 0.001
WORXO9 29/01/2015 Put 18.500 6.180 6.180 0.000   0 6.180
WORXF9 29/01/2015 Call 19.000 0.001 0.001 0.000   0 0.001
WORXG9 29/01/2015 Put 19.000 6.680 6.680 0.000   0 6.680
WORIY7 29/01/2015 Call 19.010 0.001 0.001 0.000   0 0.001
WORIZ7 29/01/2015 Put 19.010 6.620 6.620 0.000   0 6.620
WORXJ9 29/01/2015 Call 19.500 0.000 0.000 0.000   0 0.000
WORXK9 29/01/2015 Put 19.500 7.180 7.180 0.000   0 7.180
WORX29 29/01/2015 Call 20.000 0.000 0.000 0.000   0 0.000
WORX39 29/01/2015 Put 20.000 7.680 7.680 0.000   0 7.680
WORB97 29/01/2015 Call 20.010 0.000 0.000 0.000   0 0.000
WORBF7 29/01/2015 Put 20.010 7.605 7.605 0.000   0 7.605
WORXH9 29/01/2015 Call 20.500 0.000 0.000 0.000   0 0.000
WORXI9 29/01/2015 Put 20.500 8.180 8.180 0.000   0 8.180
WORX49 29/01/2015 Call 21.000 0.000 0.000 0.000   0 0.000
WORX59 29/01/2015 Put 21.000 8.680 8.680 0.000   0 8.680
WORXA9 29/01/2015 Call 21.500 0.000 0.000 0.000   0 0.000
WORXB9 29/01/2015 Put 21.500 9.180 9.180 0.000   0 9.180
WORB87 29/01/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORB77 29/01/2015 Put 22.010 9.585 9.585 0.000   0 9.585
WORP67 26/02/2015 Call 10.500 2.010 2.010 0.000   0 2.010
WORP77 26/02/2015 Put 10.500 0.140 0.140 0.000   0 0.140
WORNL7 26/02/2015 Call 10.750 1.795 1.795 0.000   0 1.795
WORNM7 26/02/2015 Put 10.750 0.175 0.175 0.000   0 0.175
WORMA7 26/02/2015 Call 11.000 1.590 1.590 0.000   0 1.590
WORMB7 26/02/2015 Put 11.000 0.220 0.220 0.000   0 0.220
WORMC7 26/02/2015 Call 11.250 1.400 1.400 0.000   0 1.400
WORMD7 26/02/2015 Put 11.250 0.275 0.275 0.000   0 0.275
WORKO7 26/02/2015 Call 11.500 1.225 1.225 0.000   0 1.225
WORKP7 26/02/2015 Put 11.500 0.345 0.345 0.000   200 0.345
WORJH7 26/02/2015 Call 11.750 1.060 1.060 0.000   0 1.060
WORJI7 26/02/2015 Put 11.750 0.425 0.425 0.000   50 0.425
WORJJ7 26/02/2015 Call 12.000 0.900 0.900 0.000   0 0.900
WORJK7 26/02/2015 Put 12.000 0.515 0.515 0.000   150 0.515
WORIM7 26/02/2015 Call 12.250 0.760 0.760 0.000   50 0.760
WORIN7 26/02/2015 Put 12.250 0.620 0.620 0.000   50 0.620
WORGO7 26/02/2015 Call 12.500 0.635 0.635 0.000   18 0.635
WORGP7 26/02/2015 Put 12.500 0.740 0.740 0.000   91 0.740
WORGQ7 26/02/2015 Call 12.750 0.520 0.520 0.000   0 0.520
WORGR7 26/02/2015 Put 12.750 0.875 0.875 0.000   149 0.875
WORBV7 26/02/2015 Call 13.000 0.415 0.415 0.000   100 0.415
WORBW7 26/02/2015 Put 13.000 1.025 1.025 0.000   50 1.025
WORFH7 26/02/2015 Call 13.250 0.335 0.335 0.000   20 0.335
WORFI7 26/02/2015 Put 13.250 1.190 1.190 0.000   50 1.190
WORCP7 26/02/2015 Call 13.500 0.265 0.265 0.000   10 0.265
WORCQ7 26/02/2015 Put 13.500 1.375 1.375 0.000   18 1.375
WORKC7 26/02/2015 Call 13.510 0.265 0.265 0.000   66 0.265
WORKD7 26/02/2015 Put 13.510 1.360 1.360 0.000   0 1.360
WORZN9 26/02/2015 Call 13.750 0.210 0.210 0.000   0 0.210
WORZO9 26/02/2015 Put 13.750 1.565 1.565 0.000   330 1.565
WORZ79 26/02/2015 Call 14.000 0.160 0.160 0.000   10 0.160
WORZ89 26/02/2015 Put 14.000 1.770 1.770 0.000   150 1.770
WORKB7 26/02/2015 Call 14.010 0.160 0.160 0.000   0 0.160
WORKA7 26/02/2015 Put 14.010 1.745 1.745 0.000   0 1.745
WORYC9 26/02/2015 Call 14.250 0.130 0.130 0.000   0 0.130
WORYD9 26/02/2015 Put 14.250 1.985 1.985 0.000   0 1.985
WORYZ9 26/02/2015 Call 14.500 0.100 0.100 0.000   0 0.100
WORZ19 26/02/2015 Put 14.500 2.215 2.215 0.000   300 2.215
WORK87 26/02/2015 Call 14.510 0.100 0.100 0.000   0 0.100
WORK97 26/02/2015 Put 14.510 2.175 2.175 0.000   0 2.175
WORYQ9 26/02/2015 Call 14.750 0.080 0.080 0.000   0 0.080
WORYR9 26/02/2015 Put 14.750 2.445 2.445 0.000   60 2.445
WORYI9 26/02/2015 Call 15.000 0.065 0.065 0.000   0 0.065
WORYJ9 26/02/2015 Put 15.000 2.690 2.690 0.000   0 2.690
WORZ29 26/02/2015 Call 15.500 0.045 0.045 0.000   0 0.045
WORZ39 26/02/2015 Put 15.500 3.180 3.180 0.000   13 3.180
WORBX7 26/02/2015 Call 15.510 0.045 0.045 0.000   0 0.045
WORBY7 26/02/2015 Put 15.510 3.115 3.115 0.000   300 3.115
WORYK9 26/02/2015 Call 16.000 0.035 0.035 0.000   20 0.035
WORYL9 26/02/2015 Put 16.000 3.680 3.680 0.000   40 3.680
WORYU9 26/02/2015 Call 16.500 0.025 0.025 0.000   0 0.025
WORYV9 26/02/2015 Put 16.500 4.180 4.180 0.000   0 4.180
WORC77 26/02/2015 Call 16.510 0.025 0.025 0.000   0 0.025
WORC67 26/02/2015 Put 16.510 4.105 4.105 0.000   0 4.105
WORYE9 26/02/2015 Call 17.000 0.020 0.020 0.000   0 0.020
WORYF9 26/02/2015 Put 17.000 4.680 4.680 0.000   0 4.680
WORYW9 26/02/2015 Call 17.500 0.015 0.015 0.000   0 0.015
WORYX9 26/02/2015 Put 17.500 5.180 5.180 0.000   0 5.180
WORC87 26/02/2015 Call 17.510 0.015 0.015 0.000   0 0.015
WORC97 26/02/2015 Put 17.510 5.105 5.105 0.000   0 5.105
WORYG9 26/02/2015 Call 18.000 0.010 0.010 0.000   0 0.010
WORYH9 26/02/2015 Put 18.000 5.685 5.685 0.000   0 5.685
WORYS9 26/02/2015 Call 18.500 0.008 0.008 0.000   0 0.008
WORYT9 26/02/2015 Put 18.500 6.185 6.185 0.000   0 6.185
WORCG7 26/02/2015 Call 18.510 0.008 0.008 0.000   0 0.008
WORCF7 26/02/2015 Put 18.510 6.105 6.105 0.000   0 6.105
WORY89 26/02/2015 Call 19.000 0.006 0.006 0.000   0 0.006
WORY99 26/02/2015 Put 19.000 6.680 6.680 0.000   0 6.680
WORYO9 26/02/2015 Call 19.500 0.004 0.004 0.000   0 0.004
WORYP9 26/02/2015 Put 19.500 7.180 7.180 0.000   0 7.180
WORYA9 26/02/2015 Call 20.000 0.002 0.002 0.000   0 0.002
WORYB9 26/02/2015 Put 20.000 7.680 7.680 0.000   0 7.680
WORBG7 26/02/2015 Call 20.010 0.002 0.002 0.000   0 0.002
WORBH7 26/02/2015 Put 20.010 7.565 7.565 0.000   0 7.565
WORYM9 26/02/2015 Call 20.500 0.002 0.002 0.000   0 0.002
WORYN9 26/02/2015 Put 20.500 8.180 8.180 0.000   0 8.180
WORBJ7 26/02/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORBI7 26/02/2015 Put 22.010 9.535 9.535 0.000   0 9.535
WORBK7 26/02/2015 Call 22.510 0.000 0.000 0.000   0 0.000
WORBL7 26/02/2015 Put 22.510 10.030 10.030 0.000   0 10.030
WORML9 26/03/2015 Call 0.010 12.050 12.050 0.000   0 12.050
WORP87 26/03/2015 Call 10.500 2.020 2.020 0.000   0 2.020
WORP97 26/03/2015 Put 10.500 0.220 0.220 0.000   0 0.220
WORNN7 26/03/2015 Call 10.750 1.815 1.815 0.000   0 1.815
WORNS7 26/03/2015 Put 10.750 0.270 0.270 0.000   0 0.270
WORME7 26/03/2015 Call 11.000 1.615 1.615 0.000   0 1.615
WORMF7 26/03/2015 Put 11.000 0.335 0.335 0.000   0 0.335
WORMG7 26/03/2015 Call 11.250 1.425 1.425 0.000   0 1.425
WORMH7 26/03/2015 Put 11.250 0.410 0.410 0.000   0 0.410
WORKQ7 26/03/2015 Call 11.500 1.245 1.245 0.000   0 1.245
WORKR7 26/03/2015 Put 11.500 0.500 0.500 0.000   0 0.500
WORJL7 26/03/2015 Call 11.750 1.080 1.080 0.000   0 1.080
WORJM7 26/03/2015 Put 11.750 0.600 0.600 0.000   0 0.600
WORJN7 26/03/2015 Call 12.000 0.925 0.925 0.000   0 0.925
WORJO7 26/03/2015 Put 12.000 0.710 0.710 0.000   0 0.710
WORIO7 26/03/2015 Call 12.250 0.785 0.785 0.000   0 0.785
WORIP7 26/03/2015 Put 12.250 0.830 0.830 0.000   38 0.830
WORGS7 26/03/2015 Call 12.500 0.660 0.660 0.000   0 0.660
WORGT7 26/03/2015 Put 12.500 0.970 0.970 0.000   0 0.970
WORGU7 26/03/2015 Call 12.750 0.550 0.550 0.000   0 0.550
WORGV7 26/03/2015 Put 12.750 1.115 1.115 0.000   0 1.115
WORXT8 26/03/2015 Call 13.000 0.450 0.450 0.000   0 0.450
WORXU8 26/03/2015 Put 13.000 1.275 1.275 0.000   75 1.275
WORMB9 26/03/2015 Call 13.250 0.365 0.365 0.000   0 0.365
WORMC9 26/03/2015 Put 13.250 1.445 1.445 0.000   40 1.445
WORTZ8 26/03/2015 Call 13.500 0.295 0.295 0.000   40 0.295
WORU18 26/03/2015 Put 13.500 1.630 1.630 0.000   60 1.630
WORQW9 26/03/2015 Call 13.510 0.250 0.250 0.000   0 0.250
WORQX9 26/03/2015 Put 13.510 1.625 1.625 0.000   0 1.625
WORM79 26/03/2015 Call 13.750 0.235 0.235 0.000   13 0.235
WORM89 26/03/2015 Put 13.750 1.825 1.825 0.000   48 1.825
WORU28 26/03/2015 Call 14.000 0.190 0.190 0.000   0 0.190
WORU38 26/03/2015 Put 14.000 2.030 2.030 0.000   156 2.030
WORQZ9 26/03/2015 Call 14.010 0.160 0.160 0.000   70 0.160
WORQY9 26/03/2015 Put 14.010 2.025 2.025 0.000   25 2.025
WORMD9 26/03/2015 Call 14.250 0.150 0.150 0.000   0 0.150
WORME9 26/03/2015 Put 14.250 2.250 2.250 0.000   77 2.250
WORTX8 26/03/2015 Call 14.500 0.125 0.125 0.000   0 0.125
WORTY8 26/03/2015 Put 14.500 2.475 2.475 0.000   80 2.475
WORNV9 26/03/2015 Call 14.510 0.105 0.105 0.000   0 0.105
WORNW9 26/03/2015 Put 14.510 2.465 2.465 0.000   14 2.465
WORM59 26/03/2015 Call 14.750 0.100 0.100 0.000   0 0.100
WORM69 26/03/2015 Put 14.750 2.705 2.705 0.000   203 2.705
WORWP7 26/03/2015 Call 15.000 0.085 0.085 0.000   55 0.085
WORWQ7 26/03/2015 Put 15.000 2.945 2.945 0.000   73 2.945
WORR19 26/03/2015 Call 15.010 0.075 0.075 0.000   0 0.075
WORR29 26/03/2015 Put 15.010 2.935 2.935 0.000   0 2.935
WORMF9 26/03/2015 Call 15.500 0.060 0.060 0.000   75 0.060
WORMG9 26/03/2015 Put 15.500 3.430 3.430 0.000   116 3.430
WORNY9 26/03/2015 Call 15.510 0.055 0.055 0.000   0 0.055
WORNX9 26/03/2015 Put 15.510 3.420 3.420 0.000   90 3.420
WORVY7 26/03/2015 Call 16.000 0.045 0.045 0.000   125 0.045
WORVZ7 26/03/2015 Put 16.000 3.920 3.920 0.000   54 3.920
WORR49 26/03/2015 Call 16.010 0.040 0.040 0.000   0 0.040
WORR39 26/03/2015 Put 16.010 3.910 3.910 0.000   0 3.910
WORMJ9 26/03/2015 Call 16.500 0.035 0.035 0.000   3 0.035
WORMK9 26/03/2015 Put 16.500 4.415 4.415 0.000   0 4.415
WORNZ9 26/03/2015 Call 16.510 0.035 0.035 0.000   0 0.035
WORP19 26/03/2015 Put 16.510 4.400 4.400 0.000   300 4.400
WORVW7 26/03/2015 Call 17.000 0.030 0.030 0.000   6 0.030
WORVX7 26/03/2015 Put 17.000 4.910 4.910 0.000   0 4.910
WORMH9 26/03/2015 Call 17.500 0.020 0.020 0.000   0 0.020
WORMI9 26/03/2015 Put 17.500 5.410 5.410 0.000   0 5.410
WORP39 26/03/2015 Call 17.510 0.020 0.020 0.000   50 0.020
WORP29 26/03/2015 Put 17.510 5.390 5.390 0.000   212 5.390
WORQT7 26/03/2015 Call 18.000 0.015 0.015 0.000   3 0.015
WORQU7 26/03/2015 Put 18.000 5.905 5.905 0.000   18 5.905
WORM99 26/03/2015 Call 18.500 0.010 0.010 0.000   0 0.010
WORMA9 26/03/2015 Put 18.500 6.400 6.400 0.000   0 6.400
WORP49 26/03/2015 Call 18.510 0.010 0.010 0.000   0 0.010
WORP59 26/03/2015 Put 18.510 6.380 6.380 0.000   0 6.380
WORQ77 26/03/2015 Call 19.000 0.008 0.008 0.000   0 0.008
WORQ87 26/03/2015 Put 19.000 6.895 6.895 0.000   13 6.895
WORCR7 26/03/2015 Call 19.010 0.008 0.008 0.000   0 0.008
WORCS7 26/03/2015 Put 19.010 6.875 6.875 0.000   120 6.875
WORPW9 26/03/2015 Call 19.500 0.006 0.006 0.000   50 0.006
WORPX9 26/03/2015 Put 19.500 7.390 7.390 0.000   15 7.390
WORR59 26/03/2015 Call 19.510 0.006 0.006 0.000   0 0.006
WORR69 26/03/2015 Put 19.510 7.370 7.370 0.000   0 7.370
WORPM7 26/03/2015 Call 20.000 0.004 0.004 0.000   0 0.004
WORPN7 26/03/2015 Put 20.000 7.890 7.890 0.000   0 7.890
WORPY9 26/03/2015 Call 20.500 0.003 0.003 0.000   0 0.003
WORPZ9 26/03/2015 Put 20.500 8.385 8.385 0.000   0 8.385
WORN87 26/03/2015 Call 21.000 0.002 0.002 0.000   50 0.002
WORN97 26/03/2015 Put 21.000 8.880 8.880 0.000   213 8.880
WORWF9 26/03/2015 Call 21.500 0.001 0.001 0.000   0 0.001
WORWG9 26/03/2015 Put 21.500 9.375 9.375 0.000   70 9.375
WORCU7 26/03/2015 Call 21.510 0.001 0.001 0.000   0 0.001
WORCT7 26/03/2015 Put 21.510 9.355 9.355 0.000   130 9.355
WORNO7 26/03/2015 Call 22.000 0.001 0.001 0.000   100 0.001
WORNP7 26/03/2015 Put 22.000 9.870 9.870 0.000   10 9.870
WORUT9 26/03/2015 Call 22.010 0.001 0.001 0.000   0 0.001
WORUS9 26/03/2015 Put 22.010 9.850 9.850 0.000   40 9.850
WORWV9 26/03/2015 Call 22.500 0.001 0.001 0.000   0 0.001
WORWW9 26/03/2015 Put 22.500 10.370 10.370 0.000   0 10.370
WORUQ9 26/03/2015 Call 22.510 0.001 0.001 0.000   0 0.001
WORUR9 26/03/2015 Put 22.510 10.345 10.345 0.000   104 10.345
WORNQ7 26/03/2015 Call 23.000 0.000 0.000 0.000   0 0.000
WORNR7 26/03/2015 Put 23.000 10.865 10.865 0.000   0 10.865
WORZB9 26/03/2015 Call 23.010 0.000 0.000 0.000   0 0.000
WORZC9 26/03/2015 Put 23.010 10.840 10.840 0.000   115 10.840
WORCI7 26/03/2015 Call 25.010 0.000 0.000 0.000   0 0.000
WORCH7 26/03/2015 Put 25.010 12.820 12.820 0.000   80 12.820
WORZE9 26/03/2015 Call 27.000 0.000 0.000 0.000   0 0.000
WORZD9 26/03/2015 Put 27.000 14.830 14.830 0.000   0 14.830
WORZF9 26/03/2015 Call 27.500 0.000 0.000 0.000   0 0.000
WORZG9 26/03/2015 Put 27.500 15.330 15.330 0.000   196 15.330
WORBS7 26/03/2015 Call 27.510 0.000 0.000 0.000   0 0.000
WORBR7 26/03/2015 Put 27.510 15.295 15.295 0.000   0 15.295
WORBT7 26/03/2015 Call 28.010 0.000 0.000 0.000   0 0.000
WORBU7 26/03/2015 Put 28.010 15.790 15.790 0.000   31 15.790
WORPK7 23/04/2015 Call 10.500 2.040 2.040 0.000   0 2.040
WORPL7 23/04/2015 Put 10.500 0.270 0.270 0.000   0 0.270
WORNT7 23/04/2015 Call 10.750 1.835 1.835 0.000   0 1.835
WORNU7 23/04/2015 Put 10.750 0.325 0.325 0.000   0 0.325
WORMI7 23/04/2015 Call 11.000 1.640 1.640 0.000   0 1.640
WORMJ7 23/04/2015 Put 11.000 0.395 0.395 0.000   0 0.395
WORMK7 23/04/2015 Call 11.250 1.460 1.460 0.000   0 1.460
WORML7 23/04/2015 Put 11.250 0.475 0.475 0.000   0 0.475
WORLU7 23/04/2015 Call 11.500 1.285 1.285 0.000   0 1.285
WORLW7 23/04/2015 Put 11.500 0.565 0.565 0.000   135 0.565
WORLS7 23/04/2015 Call 11.750 1.125 1.125 0.000   0 1.125
WORLT7 23/04/2015 Put 11.750 0.670 0.670 0.000   0 0.670
WORKW7 23/04/2015 Call 12.000 0.970 0.970 0.000   0 0.970
WORKX7 23/04/2015 Put 12.000 0.780 0.780 0.000   0 0.780
WORKY7 23/04/2015 Call 12.250 0.835 0.835 0.000   0 0.835
WORKZ7 23/04/2015 Put 12.250 0.905 0.905 0.000   0 0.905
WORL17 23/04/2015 Call 12.500 0.710 0.710 0.000   0 0.710
WORL27 23/04/2015 Put 12.500 1.040 1.040 0.000   14 1.040
WORL37 23/04/2015 Call 12.750 0.600 0.600 0.000   0 0.600
WORL47 23/04/2015 Put 12.750 1.180 1.180 0.000   0 1.180
WORL57 23/04/2015 Call 13.000 0.500 0.500 0.000   0 0.500
WORL67 23/04/2015 Put 13.000 1.340 1.340 0.000   135 1.340
WORL77 23/04/2015 Call 13.250 0.415 0.415 0.000   0 0.415
WORL87 23/04/2015 Put 13.250 1.510 1.510 0.000   0 1.510
WORL97 23/04/2015 Call 13.500 0.345 0.345 0.000   0 0.345
WORLA7 23/04/2015 Put 13.500 1.685 1.685 0.000   0 1.685
WORLB7 23/04/2015 Call 13.750 0.280 0.280 0.000   0 0.280
WORLC7 23/04/2015 Put 13.750 1.875 1.875 0.000   0 1.875
WORLD7 23/04/2015 Call 14.000 0.225 0.225 0.000   0 0.225
WORLE7 23/04/2015 Put 14.000 2.075 2.075 0.000   0 2.075
WORLF7 23/04/2015 Call 14.250 0.185 0.185 0.000   0 0.185
WORLG7 23/04/2015 Put 14.250 2.280 2.280 0.000   0 2.280
WORLH7 23/04/2015 Call 14.500 0.145 0.145 0.000   0 0.145
WORLI7 23/04/2015 Put 14.500 2.500 2.500 0.000   0 2.500
WORLJ7 23/04/2015 Call 14.750 0.120 0.120 0.000   0 0.120
WORLK7 23/04/2015 Put 14.750 2.725 2.725 0.000   0 2.725
WORLL7 23/04/2015 Call 15.000 0.090 0.090 0.000   0 0.090
WORLM7 23/04/2015 Put 15.000 2.955 2.955 0.000   0 2.955
WORLN7 23/04/2015 Call 15.500 0.055 0.055 0.000   0 0.055
WORLO7 23/04/2015 Put 15.500 3.435 3.435 0.000   0 3.435
WORLP7 23/04/2015 Call 16.000 0.035 0.035 0.000   0 0.035
WORLQ7 23/04/2015 Put 16.000 3.925 3.925 0.000   0 3.925
WORVN9 25/06/2015 Call 0.010 12.140 12.140 0.000   0 12.140
WORPO7 25/06/2015 Call 10.500 2.125 2.125 0.000   0 2.125
WORPP7 25/06/2015 Put 10.500 0.385 0.385 0.000   0 0.385
WORNV7 25/06/2015 Call 10.750 1.935 1.935 0.000   0 1.935
WORNW7 25/06/2015 Put 10.750 0.450 0.450 0.000   30 0.450
WORMM7 25/06/2015 Call 11.000 1.750 1.750 0.000   0 1.750
WORMN7 25/06/2015 Put 11.000 0.520 0.520 0.000   30 0.520
WORMO7 25/06/2015 Call 11.250 1.580 1.580 0.000   0 1.580
WORMP7 25/06/2015 Put 11.250 0.610 0.610 0.000   0 0.610
WORKS7 25/06/2015 Call 11.500 1.415 1.415 0.000   0 1.415
WORKT7 25/06/2015 Put 11.500 0.700 0.700 0.000   30 0.700
WORJP7 25/06/2015 Call 11.750 1.260 1.260 0.000   0 1.260
WORJQ7 25/06/2015 Put 11.750 0.805 0.805 0.000   0 0.805
WORJR7 25/06/2015 Call 12.000 1.120 1.120 0.000   0 1.120
WORJS7 25/06/2015 Put 12.000 0.920 0.920 0.000   15 0.920
WORIQ7 25/06/2015 Call 12.250 0.990 0.990 0.000   0 0.990
WORIR7 25/06/2015 Put 12.250 1.045 1.045 0.000   30 1.045
WORGW7 25/06/2015 Call 12.500 0.870 0.870 0.000   0 0.870
WORGX7 25/06/2015 Put 12.500 1.175 1.175 0.000   30 1.175
WORGY7 25/06/2015 Call 12.750 0.765 0.765 0.000   0 0.765
WORGZ7 25/06/2015 Put 12.750 1.320 1.320 0.000   0 1.320
WORXV8 25/06/2015 Call 13.000 0.665 0.665 0.000   0 0.665
WORXW8 25/06/2015 Put 13.000 1.470 1.470 0.000   30 1.470
WORFJ7 25/06/2015 Call 13.250 0.580 0.580 0.000   0 0.580
WORFK7 25/06/2015 Put 13.250 1.635 1.635 0.000   0 1.635
WORU48 25/06/2015 Call 13.500 0.500 0.500 0.000   0 0.500
WORU58 25/06/2015 Put 13.500 1.805 1.805 0.000   77 1.805
WORZP9 25/06/2015 Call 13.750 0.435 0.435 0.000   0 0.435
WORZQ9 25/06/2015 Put 13.750 1.985 1.985 0.000   0 1.985
WORU88 25/06/2015 Call 14.000 0.370 0.370 0.000   0 0.370
WORU98 25/06/2015 Put 14.000 2.170 2.170 0.000   0 2.170
WORUU9 25/06/2015 Call 14.250 0.320 0.320 0.000   0 0.320
WORUV9 25/06/2015 Put 14.250 2.365 2.365 0.000   0 2.365
WORU68 25/06/2015 Call 14.500 0.270 0.270 0.000   0 0.270
WORU78 25/06/2015 Put 14.500 2.565 2.565 0.000   0 2.565
WORV99 25/06/2015 Call 14.750 0.230 0.230 0.000   0 0.230
WORVA9 25/06/2015 Put 14.750 2.775 2.775 0.000   0 2.775
WORWR7 25/06/2015 Call 15.000 0.195 0.195 0.000   0 0.195
WORWS7 25/06/2015 Put 15.000 2.990 2.990 0.000   170 2.990
WORV19 25/06/2015 Call 15.500 0.140 0.140 0.000   0 0.140
WORV29 25/06/2015 Put 15.500 3.450 3.450 0.000   0 3.450
WORW17 25/06/2015 Call 16.000 0.100 0.100 0.000   0 0.100
WORW27 25/06/2015 Put 16.000 3.925 3.925 0.000   106 3.925
WORUY9 25/06/2015 Call 16.500 0.070 0.070 0.000   0 0.070
WORUZ9 25/06/2015 Put 16.500 4.415 4.415 0.000   0 4.415
WORW37 25/06/2015 Call 17.000 0.050 0.050 0.000   0 0.050
WORW47 25/06/2015 Put 17.000 4.910 4.910 0.000   0 4.910
WORUW9 25/06/2015 Call 17.500 0.035 0.035 0.000   0 0.035
WORUX9 25/06/2015 Put 17.500 5.405 5.405 0.000   0 5.405
WORD67 25/06/2015 Call 18.000 0.025 0.025 0.000   0 0.025
WORD77 25/06/2015 Put 18.000 5.900 5.900 0.000   50 5.900
WORY59 25/06/2015 Call 18.010 0.025 0.025 0.000   0 0.025
WORY49 25/06/2015 Put 18.010 5.760 5.760 0.000   63 5.760
WORV79 25/06/2015 Call 18.500 0.015 0.015 0.000   0 0.015
WORV89 25/06/2015 Put 18.500 6.395 6.395 0.000   0 6.395
WORY69 25/06/2015 Call 18.510 0.015 0.015 0.000   0 0.015
WORY79 25/06/2015 Put 18.510 6.250 6.250 0.000   0 6.250
WORC47 25/06/2015 Call 19.000 0.010 0.010 0.000   0 0.010
WORC57 25/06/2015 Put 19.000 6.895 6.895 0.000   50 6.895
WORV59 25/06/2015 Call 19.500 0.009 0.009 0.000   0 0.009
WORV69 25/06/2015 Put 19.500 7.390 7.390 0.000   0 7.390
WORKM9 25/06/2015 Call 20.000 0.006 0.006 0.000   0 0.006
WORKN9 25/06/2015 Put 20.000 7.885 7.885 0.000   20 7.885
WORV39 25/06/2015 Call 20.500 0.004 0.004 0.000   0 0.004
WORV49 25/06/2015 Put 20.500 8.380 8.380 0.000   0 8.380
WORKO9 25/06/2015 Call 21.000 0.003 0.003 0.000   0 0.003
WORKP9 25/06/2015 Put 21.000 8.875 8.875 0.000   60 8.875
WORWH9 25/06/2015 Call 21.500 0.002 0.002 0.000   0 0.002
WORWI9 25/06/2015 Put 21.500 9.370 9.370 0.000   0 9.370
WORKU9 25/06/2015 Call 22.000 0.001 0.001 0.000   0 0.001
WORKV9 25/06/2015 Put 22.000 9.870 9.870 0.000   0 9.870
WORWX9 25/06/2015 Call 22.500 0.001 0.001 0.000   0 0.001
WORX19 25/06/2015 Put 22.500 10.365 10.365 0.000   0 10.365
WORKQ9 25/06/2015 Call 23.000 0.001 0.001 0.000   50 0.001
WORKR9 25/06/2015 Put 23.000 10.860 10.860 0.000   0 10.860
WORKE9 25/06/2015 Call 24.000 0.000 0.000 0.000   0 0.000
WORKF9 25/06/2015 Put 24.000 11.850 11.850 0.000   120 11.850
WORKS9 25/06/2015 Call 25.000 0.000 0.000 0.000   0 0.000
WORKT9 25/06/2015 Put 25.000 12.845 12.845 0.000   3 12.845
WORKI9 25/06/2015 Call 26.000 0.000 0.000 0.000   0 0.000
WORKJ9 25/06/2015 Put 26.000 13.835 13.835 0.000   3 13.835
WORF17 24/09/2015 Call 0.010 11.675 11.675 0.000   0 11.675
WORPQ7 24/09/2015 Call 10.500 2.205 2.205 0.000   0 2.205
WORPR7 24/09/2015 Put 10.500 0.625 0.625 0.000   0 0.625
WORNX7 24/09/2015 Call 10.750 2.025 2.025 0.000   0 2.025
WORNY7 24/09/2015 Put 10.750 0.710 0.710 0.000   0 0.710
WORMQ7 24/09/2015 Call 11.000 1.855 1.855 0.000   0 1.855
WORMR7 24/09/2015 Put 11.000 0.805 0.805 0.000   0 0.805
WORMS7 24/09/2015 Call 11.250 1.700 1.700 0.000   0 1.700
WORMT7 24/09/2015 Put 11.250 0.910 0.910 0.000   0 0.910
WORKU7 24/09/2015 Call 11.500 1.545 1.545 0.000   0 1.545
WORKV7 24/09/2015 Put 11.500 1.025 1.025 0.000   0 1.025
WORJT7 24/09/2015 Call 11.750 1.405 1.405 0.000   0 1.405
WORJU7 24/09/2015 Put 11.750 1.155 1.155 0.000   0 1.155
WORJV7 24/09/2015 Call 12.000 1.270 1.270 0.000   0 1.270
WORJW7 24/09/2015 Put 12.000 1.285 1.285 0.000   0 1.285
WORIS7 24/09/2015 Call 12.250 1.145 1.145 0.000   0 1.145
WORIT7 24/09/2015 Put 12.250 1.430 1.430 0.000   0 1.430
WORI17 24/09/2015 Call 12.500 1.035 1.035 0.000   0 1.035
WORI27 24/09/2015 Put 12.500 1.570 1.570 0.000   0 1.570
WORI37 24/09/2015 Call 12.750 0.925 0.925 0.000   0 0.925
WORI47 24/09/2015 Put 12.750 1.715 1.715 0.000   0 1.715
WORXY8 24/09/2015 Call 13.000 0.830 0.830 0.000   0 0.830
WORXZ8 24/09/2015 Put 13.000 1.865 1.865 0.000   100 1.865
WORFL7 24/09/2015 Call 13.250 0.735 0.735 0.000   0 0.735
WORFM7 24/09/2015 Put 13.250 2.020 2.020 0.000   0 2.020
WORUC8 24/09/2015 Call 13.500 0.655 0.655 0.000   0 0.655
WORUD8 24/09/2015 Put 13.500 2.185 2.185 0.000   100 2.185
WORDS7 24/09/2015 Call 13.750 0.580 0.580 0.000   0 0.580
WORDT7 24/09/2015 Put 13.750 2.360 2.360 0.000   50 2.360
WORUG8 24/09/2015 Call 14.000 0.510 0.510 0.000   0 0.510
WORUH8 24/09/2015 Put 14.000 2.545 2.545 0.000   50 2.545
WORE77 24/09/2015 Call 14.250 0.450 0.450 0.000   0 0.450
WORE87 24/09/2015 Put 14.250 2.735 2.735 0.000   100 2.735
WORUA8 24/09/2015 Call 14.500 0.395 0.395 0.000   0 0.395
WORUB8 24/09/2015 Put 14.500 2.930 2.930 0.000   50 2.930
WORDU7 24/09/2015 Call 14.750 0.345 0.345 0.000   0 0.345
WORDV7 24/09/2015 Put 14.750 3.140 3.140 0.000   0 3.140
WORUI8 24/09/2015 Call 15.000 0.305 0.305 0.000   80 0.305
WORUJ8 24/09/2015 Put 15.000 3.350 3.350 0.000   0 3.350
WORE57 24/09/2015 Call 15.500 0.230 0.230 0.000   50 0.230
WORE67 24/09/2015 Put 15.500 3.790 3.790 0.000   40 3.790
WORUE8 24/09/2015 Call 16.000 0.175 0.175 0.000   0 0.175
WORUF8 24/09/2015 Put 16.000 4.250 4.250 0.000   160 4.250
WORDY7 24/09/2015 Call 16.500 0.130 0.130 0.000   0 0.130
WORDZ7 24/09/2015 Put 16.500 4.725 4.725 0.000   0 4.725
WORM28 24/09/2015 Call 17.000 0.100 0.100 0.000   0 0.100
WORM38 24/09/2015 Put 17.000 5.205 5.205 0.000   0 5.205
WORE37 24/09/2015 Call 17.500 0.075 0.075 0.000   0 0.075
WORE47 24/09/2015 Put 17.500 5.685 5.685 0.000   0 5.685
WORKQ8 24/09/2015 Call 18.000 0.055 0.055 0.000   30 0.055
WORKR8 24/09/2015 Put 18.000 6.170 6.170 0.000   0 6.170
WORDW7 24/09/2015 Call 18.500 0.045 0.045 0.000   0 0.045
WORDX7 24/09/2015 Put 18.500 6.660 6.660 0.000   0 6.660
WORKK8 24/09/2015 Call 19.000 0.035 0.035 0.000   0 0.035
WORKL8 24/09/2015 Put 19.000 7.150 7.150 0.000   0 7.150
WORE17 24/09/2015 Call 19.500 0.030 0.030 0.000   0 0.030
WORE27 24/09/2015 Put 19.500 7.635 7.635 0.000   0 7.635
WORK18 24/09/2015 Call 20.000 0.025 0.025 0.000   0 0.025
WORK28 24/09/2015 Put 20.000 8.125 8.125 0.000   0 8.125
WORK38 24/09/2015 Call 21.000 0.015 0.015 0.000   50 0.015
WORK48 24/09/2015 Put 21.000 9.105 9.105 0.000   0 9.105
WORK78 24/09/2015 Call 22.000 0.009 0.009 0.000   0 0.009
WORK88 24/09/2015 Put 22.000 10.080 10.080 0.000   0 10.080
WORK58 24/09/2015 Call 23.000 0.005 0.005 0.000   0 0.005
WORK68 24/09/2015 Put 23.000 11.060 11.060 0.000   100 11.060
WORJW8 24/09/2015 Call 24.000 0.003 0.003 0.000   0 0.003
WORJX8 24/09/2015 Put 24.000 12.040 12.040 0.000   0 12.040
WORPS7 17/12/2015 Call 10.000 2.445 2.445 0.000   0 2.445
WORPT7 17/12/2015 Put 10.000 0.325 0.325 0.000   0 0.325
WORMU7 17/12/2015 Call 10.500 2.020 2.020 0.000   0 2.020
WORMV7 17/12/2015 Put 10.500 0.475 0.475 0.000   0 0.475
WORMW7 17/12/2015 Call 11.000 1.645 1.645 0.000   0 1.645
WORMX7 17/12/2015 Put 11.000 0.665 0.665 0.000   0 0.665
WORJX7 17/12/2015 Call 11.500 1.320 1.320 0.000   0 1.320
WORJY7 17/12/2015 Put 11.500 0.895 0.895 0.000   0 0.895
WORI57 17/12/2015 Call 12.000 1.050 1.050 0.000   0 1.050
WORI67 17/12/2015 Put 12.000 1.165 1.165 0.000   0 1.165
WORFT7 17/12/2015 Call 12.500 0.825 0.825 0.000   0 0.825
WORFU7 17/12/2015 Put 12.500 1.470 1.470 0.000   0 1.470
WORF27 17/12/2015 Call 13.000 0.645 0.645 0.000   0 0.645
WORF37 17/12/2015 Put 13.000 1.810 1.810 0.000   0 1.810
WORZ99 17/12/2015 Call 13.500 0.500 0.500 0.000   0 0.500
WORZA9 17/12/2015 Put 13.500 2.175 2.175 0.000   0 2.175
WORVL9 17/12/2015 Call 14.000 0.385 0.385 0.000   0 0.385
WORVM9 17/12/2015 Put 14.000 2.570 2.570 0.000   0 2.570
WORVD9 17/12/2015 Call 14.500 0.295 0.295 0.000   0 0.295
WORVE9 17/12/2015 Put 14.500 2.980 2.980 0.000   0 2.980
WORWT7 17/12/2015 Call 15.000 0.220 0.220 0.000   0 0.220
WORWU7 17/12/2015 Put 15.000 3.410 3.410 0.000   10 3.410
WORW57 17/12/2015 Call 16.000 0.125 0.125 0.000   0 0.125
WORWG7 17/12/2015 Put 16.000 4.310 4.310 0.000   0 4.310
WORVF9 17/12/2015 Call 17.000 0.070 0.070 0.000   0 0.070
WORVG9 17/12/2015 Put 17.000 5.245 5.245 0.000   0 5.245
WORQV7 17/12/2015 Call 18.000 0.035 0.035 0.000   0 0.035
WORQW7 17/12/2015 Put 18.000 6.200 6.200 0.000   30 6.200
WORVH9 17/12/2015 Call 19.000 0.020 0.020 0.000   0 0.020
WORVK9 17/12/2015 Put 19.000 7.165 7.165 0.000   120 7.165
WORES7 17/12/2015 Call 20.000 0.010 0.010 0.000   50 0.010
WORET7 17/12/2015 Put 20.000 8.140 8.140 0.000   50 8.140
WORVB9 17/12/2015 Call 21.000 0.005 0.005 0.000   0 0.005
WORVC9 17/12/2015 Put 21.000 9.115 9.115 0.000   0 9.115
WORVO9 17/12/2015 Call 22.000 0.003 0.003 0.000   0 0.003
WORVP9 17/12/2015 Put 22.000 10.090 10.090 0.000   0 10.090
WORWJ9 17/12/2015 Call 23.000 0.001 0.001 0.000   0 0.001
WORWK9 17/12/2015 Put 23.000 11.070 11.070 0.000   60 11.070
WOREK7 17/12/2015 Call 25.000 0.000 0.000 0.000   0 0.000
WOREL7 17/12/2015 Put 25.000 13.025 13.025 0.000   40 13.025
WORPU7 23/03/2016 Call 10.000 2.490 2.490 0.000   0 2.490
WORPV7 23/03/2016 Put 10.000 0.565 0.565 0.000   0 0.565
WORMY7 23/03/2016 Call 10.500 2.090 2.090 0.000   0 2.090
WORMZ7 23/03/2016 Put 10.500 0.755 0.755 0.000   30 0.755
WORN17 23/03/2016 Call 11.000 1.745 1.745 0.000   0 1.745
WORN27 23/03/2016 Put 11.000 0.980 0.980 0.000   0 0.980
WORJZ7 23/03/2016 Call 11.500 1.450 1.450 0.000   0 1.450
WORK17 23/03/2016 Put 11.500 1.235 1.235 0.000   0 1.235
WORI77 23/03/2016 Call 12.000 1.200 1.200 0.000   975 1.200
WORI87 23/03/2016 Put 12.000 1.520 1.520 0.000   20 1.520
WORFV7 23/03/2016 Call 12.500 0.985 0.985 0.000   0 0.985
WORFW7 23/03/2016 Put 12.500 1.830 1.830 0.000   0 1.830
WORF47 23/03/2016 Call 13.000 0.810 0.810 0.000   60 0.810
WORF57 23/03/2016 Put 13.000 2.165 2.165 0.000   0 2.165
WOREW7 23/03/2016 Call 13.500 0.660 0.660 0.000   0 0.660
WOREX7 23/03/2016 Put 13.500 2.530 2.530 0.000   15 2.530
WOREI7 23/03/2016 Call 14.000 0.535 0.535 0.000   120 0.535
WOREJ7 23/03/2016 Put 14.000 2.905 2.905 0.000   0 2.905
WOREY7 23/03/2016 Call 14.500 0.435 0.435 0.000   0 0.435
WOREZ7 23/03/2016 Put 14.500 3.300 3.300 0.000   10 3.300
WORE97 23/03/2016 Call 15.000 0.355 0.355 0.000   0 0.355
WOREF7 23/03/2016 Put 15.000 3.715 3.715 0.000   0 3.715
WOREM7 23/03/2016 Call 16.000 0.230 0.230 0.000   0 0.230
WOREN7 23/03/2016 Put 16.000 4.575 4.575 0.000   0 4.575
WOREG7 23/03/2016 Call 17.000 0.145 0.145 0.000   0 0.145
WOREH7 23/03/2016 Put 17.000 5.470 5.470 0.000   0 5.470
WOREO7 23/03/2016 Call 18.000 0.095 0.095 0.000   0 0.095
WOREP7 23/03/2016 Put 18.000 6.390 6.390 0.000   0 6.390
WOREQ7 23/03/2016 Call 19.000 0.060 0.060 0.000   0 0.060
WORER7 23/03/2016 Put 19.000 7.325 7.325 0.000   0 7.325
WOREU7 23/03/2016 Call 20.000 0.035 0.035 0.000   0 0.035
WOREV7 23/03/2016 Put 20.000 8.275 8.275 0.000   0 8.275
WORCT9 22/12/2016 Call 13.000 1.385 1.385 0.000   10 1.385
WORCU9 22/12/2016 Put 13.000 2.490 2.490 0.000   52 2.490
WORZD8 22/12/2016 Call 15.000 0.650 0.650 0.000   0 0.650
WORZE8 22/12/2016 Put 15.000 3.960 3.960 0.000   37 3.960
WORZ38 22/12/2016 Call 16.000 0.390 0.390 0.000   0 0.390
WORZ48 22/12/2016 Put 16.000 4.795 4.795 0.000   470 4.795

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.