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 6.940 Down -0.170 6.900 7.050 7.200 7.250 6.910 1,501,857 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
WORF17 24/09/2015 Call 0.010 6.940 6.940 0.000   0 6.940
WORF19 24/09/2015 Call 5.250 1.715 1.715 0.000   0 1.715
WORF29 24/09/2015 Put 5.250 0.010 0.010 0.000   0 0.010
WORCQ9 24/09/2015 Call 5.500 1.485 1.485 0.000   0 1.485
WORCR9 24/09/2015 Put 5.500 0.025 0.025 0.000   0 0.025
WORC19 24/09/2015 Call 5.750 1.255 1.255 0.000   0 1.255
WORC29 24/09/2015 Put 5.750 0.045 0.045 0.000   0 0.045
WORB69 24/09/2015 Call 6.000 1.040 1.040 0.000   0 1.040
WORB79 24/09/2015 Put 6.000 0.080 0.080 0.000   50 0.080
WORZ68 24/09/2015 Call 6.250 0.835 0.835 0.000   0 0.835
WORZ78 24/09/2015 Put 6.250 0.125 0.125 0.000   0 0.125
WORYM8 24/09/2015 Call 6.500 0.645 0.645 0.000   0 0.645
WORYN8 24/09/2015 Put 6.500 0.185 0.185 0.000   50 0.185
WORY68 24/09/2015 Call 6.750 0.475 0.475 0.000   0 0.475
WORY78 24/09/2015 Put 6.750 0.270 0.270 0.000   0 0.270
WORBI8 24/09/2015 Call 7.000 0.335 0.335 0.000   0 0.335
WORBJ8 24/09/2015 Put 7.000 0.380 0.380 0.000   277 0.380
WORZP7 24/09/2015 Call 7.250 0.220 0.220 0.000   0 0.220
WORZQ7 24/09/2015 Put 7.250 0.520 0.520 0.000   104 0.520
WORZ97 24/09/2015 Call 7.500 0.140 0.140 0.000   50 0.140
WORZA7 24/09/2015 Put 7.500 0.690 0.690 0.000   200 0.690
WORYL7 24/09/2015 Call 7.750 0.085 0.085 0.000   195 0.085
WORYM7 24/09/2015 Put 7.750 0.890 0.890 0.000   91 0.890
WORXN7 24/09/2015 Call 8.000 0.045 0.045 0.000   195 0.045
WORXO7 24/09/2015 Put 8.000 1.105 1.105 0.000   15 1.105
WORVC7 24/09/2015 Call 8.250 0.025 0.025 0.000   83 0.025
WORVD7 24/09/2015 Put 8.250 1.335 1.335 0.000   140 1.335
WORVE7 24/09/2015 Call 8.500 0.015 0.015 0.000   300 0.015
WORVF7 24/09/2015 Put 8.500 1.575 1.575 0.000   194 1.575
WORVG7 24/09/2015 Call 8.750 0.007 0.007 0.000   0 0.007
WORVH7 24/09/2015 Put 8.750 1.820 1.820 0.000   50 1.820
WORVI7 24/09/2015 Call 9.000 0.003 0.003 0.000   204 0.003
WORVJ7 24/09/2015 Put 9.000 2.065 2.065 0.000   531 2.065
WORTA7 24/09/2015 Call 9.250 0.002 0.002 0.000   5 0.002
WORTB7 24/09/2015 Put 9.250 2.315 2.315 0.000   112 2.315
WORTC7 24/09/2015 Call 9.500 0.001 0.001 0.000   120 0.001
WORTD7 24/09/2015 Put 9.500 2.565 2.565 0.000   55 2.565
WORQS8 24/09/2015 Call 9.510 0.001 0.001 0.000   0 0.001
WORQT8 24/09/2015 Put 9.510 2.570 2.570 0.000   241 2.570
WORTE7 24/09/2015 Call 9.750 0.000 0.000 0.000   77 0.000
WORTF7 24/09/2015 Put 9.750 2.815 2.815 0.000   66 2.815
WORQV8 24/09/2015 Call 9.760 0.000 0.000 0.000   0 0.000
WORQU8 24/09/2015 Put 9.760 2.815 2.815 0.000   0 2.815
WORTG7 24/09/2015 Call 10.000 0.000 0.000 0.000   124 0.000
WORTH7 24/09/2015 Put 10.000 3.065 3.065 0.000   111 3.065
WORM88 24/09/2015 Call 10.010 0.000 0.000 0.000   0 0.000
WORM98 24/09/2015 Put 10.010 3.065 3.065 0.000   200 3.065
WORRL7 24/09/2015 Call 10.250 0.000 0.000 0.000   67 0.000
WORRM7 24/09/2015 Put 10.250 3.315 3.315 0.000   15 3.315
WORQW8 24/09/2015 Call 10.260 0.000 0.000 0.000   0 0.000
WORQX8 24/09/2015 Put 10.260 3.315 3.315 0.000   0 3.315
WORPQ7 24/09/2015 Call 10.500 0.000 0.000 0.000   70 0.000
WORPR7 24/09/2015 Put 10.500 3.565 3.565 0.000   660 3.565
WORQZ8 24/09/2015 Call 10.510 0.000 0.000 0.000   50 0.000
WORQY8 24/09/2015 Put 10.510 3.565 3.565 0.000   50 3.565
WORNX7 24/09/2015 Call 10.750 0.000 0.000 0.000   68 0.000
WORNY7 24/09/2015 Put 10.750 3.815 3.815 0.000   0 3.815
WORMQ7 24/09/2015 Call 11.000 0.000 0.000 0.000   29 0.000
WORMR7 24/09/2015 Put 11.000 4.065 4.065 0.000   254 4.065
WORMB8 24/09/2015 Call 11.010 0.000 0.000 0.000   20 0.000
WORMA8 24/09/2015 Put 11.010 4.065 4.065 0.000   690 4.065
WORMS7 24/09/2015 Call 11.250 0.000 0.000 0.000   264 0.000
WORMT7 24/09/2015 Put 11.250 4.315 4.315 0.000   50 4.315
WORSZ8 24/09/2015 Call 11.260 0.000 0.000 0.000   0 0.000
WORSY8 24/09/2015 Put 11.260 4.315 4.315 0.000   0 4.315
WORKU7 24/09/2015 Call 11.500 0.000 0.000 0.000   50 0.000
WORKV7 24/09/2015 Put 11.500 4.565 4.565 0.000   64 4.565
WORT18 24/09/2015 Call 11.510 0.000 0.000 0.000   30 0.000
WORT28 24/09/2015 Put 11.510 4.565 4.565 0.000   30 4.565
WORJT7 24/09/2015 Call 11.750 0.000 0.000 0.000   69 0.000
WORJU7 24/09/2015 Put 11.750 4.815 4.815 0.000   45 4.815
WORT48 24/09/2015 Call 11.760 0.000 0.000 0.000   365 0.000
WORT38 24/09/2015 Put 11.760 4.815 4.815 0.000   0 4.815
WORJV7 24/09/2015 Call 12.000 0.000 0.000 0.000   50 0.000
WORJW7 24/09/2015 Put 12.000 5.065 5.065 0.000   58 5.065
WORMC8 24/09/2015 Call 12.010 0.000 0.000 0.000   0 0.000
WORMD8 24/09/2015 Put 12.010 5.065 5.065 0.000   110 5.065
WORIS7 24/09/2015 Call 12.250 0.000 0.000 0.000   110 0.000
WORIT7 24/09/2015 Put 12.250 5.315 5.315 0.000   0 5.315
WORI17 24/09/2015 Call 12.500 0.000 0.000 0.000   0 0.000
WORI27 24/09/2015 Put 12.500 5.565 5.565 0.000   0 5.565
WORMF8 24/09/2015 Call 12.510 0.000 0.000 0.000   0 0.000
WORME8 24/09/2015 Put 12.510 5.565 5.565 0.000   103 5.565
WORI37 24/09/2015 Call 12.750 0.000 0.000 0.000   0 0.000
WORI47 24/09/2015 Put 12.750 5.815 5.815 0.000   37 5.815
WORXY8 24/09/2015 Call 13.000 0.000 0.000 0.000   16 0.000
WORXZ8 24/09/2015 Put 13.000 6.065 6.065 0.000   250 6.065
WORJO8 24/09/2015 Call 13.010 0.000 0.000 0.000   200 0.000
WORJN8 24/09/2015 Put 13.010 6.065 6.065 0.000   9 6.065
WORFL7 24/09/2015 Call 13.250 0.000 0.000 0.000   13 0.000
WORFM7 24/09/2015 Put 13.250 6.315 6.315 0.000   0 6.315
WORUC8 24/09/2015 Call 13.500 0.000 0.000 0.000   50 0.000
WORUD8 24/09/2015 Put 13.500 6.565 6.565 0.000   100 6.565
WORGQ8 24/09/2015 Call 13.510 0.000 0.000 0.000   50 0.000
WORGP8 24/09/2015 Put 13.510 6.565 6.565 4.100 10 328 6.565
WORDS7 24/09/2015 Call 13.750 0.000 0.000 0.000   94 0.000
WORDT7 24/09/2015 Put 13.750 6.815 6.815 0.000   59 6.815
WORUG8 24/09/2015 Call 14.000 0.000 0.000 0.000   0 0.000
WORUH8 24/09/2015 Put 14.000 7.065 7.065 0.000   50 7.065
WORMO8 24/09/2015 Call 14.010 0.000 0.000 0.000   0 0.000
WORMP8 24/09/2015 Put 14.010 7.065 7.065 0.000   240 7.065
WORE77 24/09/2015 Call 14.250 0.000 0.000 0.000   0 0.000
WORE87 24/09/2015 Put 14.250 7.315 7.315 0.000   100 7.315
WORUA8 24/09/2015 Call 14.500 0.000 0.000 0.000   0 0.000
WORUB8 24/09/2015 Put 14.500 7.560 7.560 0.000   50 7.560
WORGN8 24/09/2015 Call 14.510 0.000 0.000 0.000   0 0.000
WORGO8 24/09/2015 Put 14.510 7.560 7.560 4.225 20 40 7.560
WORDU7 24/09/2015 Call 14.750 0.000 0.000 0.000   147 0.000
WORDV7 24/09/2015 Put 14.750 7.810 7.810 0.000   0 7.810
WORUI8 24/09/2015 Call 15.000 0.000 0.000 0.000   90 0.000
WORUJ8 24/09/2015 Put 15.000 8.060 8.060 0.000   0 8.060
WORSH8 24/09/2015 Call 15.010 0.000 0.000 0.000   0 0.000
WORSG8 24/09/2015 Put 15.010 8.060 8.060 0.000   10 8.060
WORE57 24/09/2015 Call 15.500 0.000 0.000 0.000   167 0.000
WORE67 24/09/2015 Put 15.500 8.560 8.560 0.000   0 8.560
WORUE8 24/09/2015 Call 16.000 0.000 0.000 0.000   50 0.000
WORUF8 24/09/2015 Put 16.000 9.060 9.060 0.000   0 9.060
WORDY7 24/09/2015 Call 16.500 0.000 0.000 0.000   0 0.000
WORDZ7 24/09/2015 Put 16.500 9.560 9.560 0.000   0 9.560
WORM28 24/09/2015 Call 17.000 0.000 0.000 0.000   0 0.000
WORM38 24/09/2015 Put 17.000 10.060 10.060 0.000   0 10.060
WORKY8 24/09/2015 Call 17.010 0.000 0.000 0.000   0 0.000
WORKZ8 24/09/2015 Put 17.010 10.055 10.055 0.000   25 10.055
WORE37 24/09/2015 Call 17.500 0.000 0.000 0.000   0 0.000
WORE47 24/09/2015 Put 17.500 10.560 10.560 0.000   0 10.560
WORKX8 24/09/2015 Call 17.510 0.000 0.000 0.000   0 0.000
WORKW8 24/09/2015 Put 17.510 10.555 10.555 0.000   0 10.555
WORKQ8 24/09/2015 Call 18.000 0.000 0.000 0.000   30 0.000
WORKR8 24/09/2015 Put 18.000 11.060 11.060 0.000   0 11.060
WORKD8 24/09/2015 Call 18.010 0.000 0.000 0.000   0 0.000
WORKC8 24/09/2015 Put 18.010 11.050 11.050 0.000   70 11.050
WORDW7 24/09/2015 Call 18.500 0.000 0.000 0.000   0 0.000
WORDX7 24/09/2015 Put 18.500 11.560 11.560 0.000   0 11.560
WORKK8 24/09/2015 Call 19.000 0.000 0.000 0.000   0 0.000
WORKL8 24/09/2015 Put 19.000 12.060 12.060 0.000   0 12.060
WORJL8 24/09/2015 Call 19.010 0.000 0.000 0.000   0 0.000
WORJM8 24/09/2015 Put 19.010 12.050 12.050 0.000   60 12.050
WORE17 24/09/2015 Call 19.500 0.000 0.000 0.000   0 0.000
WORE27 24/09/2015 Put 19.500 12.560 12.560 0.000   0 12.560
WORK18 24/09/2015 Call 20.000 0.000 0.000 0.000   0 0.000
WORK28 24/09/2015 Put 20.000 13.060 13.060 0.000   0 13.060
WORWL7 24/09/2015 Call 20.010 0.000 0.000 0.000   0 0.000
WORWM7 24/09/2015 Put 20.010 13.050 13.050 0.000   549 13.050
WORYR7 24/09/2015 Call 20.510 0.000 0.000 0.000   0 0.000
WORYS7 24/09/2015 Put 20.510 13.550 13.550 0.000   58 13.550
WORK38 24/09/2015 Call 21.000 0.000 0.000 0.000   50 0.000
WORK48 24/09/2015 Put 21.000 14.060 14.060 0.000   0 14.060
WORFM8 24/09/2015 Call 21.010 0.000 0.000 0.000   0 0.000
WORFN8 24/09/2015 Put 21.010 14.050 14.050 0.000   200 14.050
WORK78 24/09/2015 Call 22.000 0.000 0.000 0.000   0 0.000
WORK88 24/09/2015 Put 22.000 15.060 15.060 0.000   0 15.060
WORJT8 24/09/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORJU8 24/09/2015 Put 22.010 15.050 15.050 0.000   435 15.050
WORK58 24/09/2015 Call 23.000 0.000 0.000 0.000   0 0.000
WORK68 24/09/2015 Put 23.000 16.060 16.060 0.000   0 16.060
WORJZ8 24/09/2015 Call 23.010 0.000 0.000 0.000   0 0.000
WORK98 24/09/2015 Put 23.010 16.050 16.050 0.000   100 16.050
WORJW8 24/09/2015 Call 24.000 0.000 0.000 0.000   0 0.000
WORJX8 24/09/2015 Put 24.000 17.060 17.060 0.000   0 17.060
WORJY8 24/09/2015 Call 24.010 0.000 0.000 0.000   0 0.000
WORJV8 24/09/2015 Put 24.010 17.050 17.050 0.000   0 17.050
WORJ68 24/09/2015 Call 26.000 0.000 0.000 0.000   0 0.000
WORJ58 24/09/2015 Put 26.000 19.060 19.060 0.000   0 19.060
WORJ38 24/09/2015 Call 26.010 0.000 0.000 0.000   0 0.000
WORJ48 24/09/2015 Put 26.010 19.045 19.045 0.000   53 19.045
WORX88 29/10/2015 Call 0.010 6.950 6.950 0.000   0 6.950
WORF39 29/10/2015 Call 5.250 1.795 1.795 0.000   0 1.795
WORF49 29/10/2015 Put 5.250 0.090 0.090 0.000   0 0.090
WORCS9 29/10/2015 Call 5.500 1.580 1.580 0.000   0 1.580
WORCV9 29/10/2015 Put 5.500 0.125 0.125 0.000   0 0.125
WORC39 29/10/2015 Call 5.750 1.370 1.370 0.000   0 1.370
WORC49 29/10/2015 Put 5.750 0.170 0.170 0.000   0 0.170
WORB89 29/10/2015 Call 6.000 1.175 1.175 0.000   55 1.175
WORB99 29/10/2015 Put 6.000 0.220 0.220 0.000   0 0.220
WORZ88 29/10/2015 Call 6.250 0.995 0.995 0.000   0 0.995
WORZ98 29/10/2015 Put 6.250 0.280 0.280 0.000   0 0.280
WORYO8 29/10/2015 Call 6.500 0.825 0.825 0.000   0 0.825
WORYP8 29/10/2015 Put 6.500 0.360 0.360 0.000   10 0.360
WORY88 29/10/2015 Call 6.750 0.670 0.670 0.000   0 0.670
WORY98 29/10/2015 Put 6.750 0.450 0.450 0.000   0 0.450
WORXD8 29/10/2015 Call 7.000 0.530 0.530 0.000   0 0.530
WORXF8 29/10/2015 Put 7.000 0.565 0.565 0.000   196 0.565
WORW58 29/10/2015 Call 7.250 0.415 0.415 0.000   0 0.415
WORW68 29/10/2015 Put 7.250 0.700 0.700 0.000   1,000 0.700
WORVU8 29/10/2015 Call 7.500 0.315 0.315 0.000   20 0.315
WORVV8 29/10/2015 Put 7.500 0.855 0.855 0.000   140 0.855
WORVM8 29/10/2015 Call 7.750 0.240 0.240 0.000   43 0.240
WORVN8 29/10/2015 Put 7.750 1.030 1.030 0.000   5 1.030
WORVI8 29/10/2015 Call 8.000 0.180 0.180 0.000   132 0.180
WORVJ8 29/10/2015 Put 8.000 1.220 1.220 0.000   310 1.220
WORQK8 29/10/2015 Call 8.250 0.135 0.135 0.000   0 0.135
WORQL8 29/10/2015 Put 8.250 1.420 1.420 0.000   25 1.420
WORQC8 29/10/2015 Call 8.500 0.100 0.100 0.000   15 0.100
WORQD8 29/10/2015 Put 8.500 1.635 1.635 0.000   0 1.635
WORQE8 29/10/2015 Call 8.750 0.070 0.070 0.000   40 0.070
WORQF8 29/10/2015 Put 8.750 1.860 1.860 0.000   106 1.860
WORQG8 29/10/2015 Call 9.000 0.050 0.050 0.000   2,065 0.050
WORQH8 29/10/2015 Put 9.000 2.090 2.090 0.000   57 2.090
WORQI8 29/10/2015 Call 9.250 0.035 0.035 0.000   18 0.035
WORQJ8 29/10/2015 Put 9.250 2.330 2.330 0.000   0 2.330
WORNT8 29/10/2015 Call 9.500 0.025 0.025 0.000   275 0.025
WORNU8 29/10/2015 Put 9.500 2.575 2.575 0.000   45 2.575
WORBS9 29/10/2015 Call 9.510 0.025 0.025 0.000   0 0.025
WORBT9 29/10/2015 Put 9.510 2.570 2.570 0.000   0 2.570
WORNX8 29/10/2015 Call 9.750 0.020 0.020 0.000   55 0.020
WORNY8 29/10/2015 Put 9.750 2.820 2.820 0.000   0 2.820
WORBR9 29/10/2015 Call 9.760 0.020 0.020 0.000   0 0.020
WORBQ9 29/10/2015 Put 9.760 2.815 2.815 0.000   0 2.815
WORPO8 29/10/2015 Call 10.000 0.010 0.010 0.000   80 0.010
WORPP8 29/10/2015 Put 10.000 3.065 3.065 0.000   10 3.065
WORP88 29/10/2015 Call 10.250 0.009 0.009 0.000   28 0.009
WORP98 29/10/2015 Put 10.250 3.315 3.315 0.000   24 3.315
WORNP8 29/10/2015 Call 10.500 0.006 0.006 0.000   120 0.006
WORNQ8 29/10/2015 Put 10.500 3.565 3.565 0.000   15 3.565
WORNZ8 29/10/2015 Call 10.750 0.004 0.004 0.000   25 0.004
WORP18 29/10/2015 Put 10.750 3.815 3.815 0.000   0 3.815
WORP28 29/10/2015 Call 11.000 0.003 0.003 0.000   0 0.003
WORP38 29/10/2015 Put 11.000 4.060 4.060 0.000   0 4.060
WORVG8 29/10/2015 Call 11.010 0.003 0.003 0.000   0 0.003
WORVH8 29/10/2015 Put 11.010 4.050 4.050 0.000   0 4.050
WORPK8 29/10/2015 Call 11.250 0.002 0.002 0.000   25 0.002
WORPL8 29/10/2015 Put 11.250 4.310 4.310 0.000   13 4.310
WORNN8 29/10/2015 Call 11.500 0.001 0.001 0.000   0 0.001
WORNO8 29/10/2015 Put 11.500 4.560 4.560 0.000   15 4.560
WORP68 29/10/2015 Call 11.750 0.001 0.001 0.000   0 0.001
WORP78 29/10/2015 Put 11.750 4.810 4.810 0.000   50 4.810
WORPQ8 29/10/2015 Call 12.000 0.001 0.001 0.000   0 0.001
WORPR8 29/10/2015 Put 12.000 5.060 5.060 0.000   0 5.060
WORNR8 29/10/2015 Call 12.250 0.000 0.000 0.000   20 0.000
WORNS8 29/10/2015 Put 12.250 5.310 5.310 0.000   0 5.310
WORNV8 29/10/2015 Call 12.500 0.000 0.000 0.000   0 0.000
WORNW8 29/10/2015 Put 12.500 5.560 5.560 0.000   0 5.560
WORP48 29/10/2015 Call 12.750 0.000 0.000 0.000   50 0.000
WORP58 29/10/2015 Put 12.750 5.810 5.810 0.000   0 5.810
WORPM8 29/10/2015 Call 13.000 0.000 0.000 0.000   50 0.000
WORPN8 29/10/2015 Put 13.000 6.060 6.060 0.000   0 6.060
WORPV8 29/10/2015 Call 13.250 0.000 0.000 0.000   0 0.000
WORPW8 29/10/2015 Put 13.250 6.310 6.310 0.000   0 6.310
WORQ68 29/10/2015 Call 13.500 0.000 0.000 0.000   0 0.000
WORQ78 29/10/2015 Put 13.500 6.560 6.560 0.000   0 6.560
WOREP9 26/11/2015 Call 0.010 6.965 6.965 0.000   0 6.965
WORF59 26/11/2015 Call 5.250 1.855 1.855 0.000   0 1.855
WORF69 26/11/2015 Put 5.250 0.140 0.140 0.000   0 0.140
WORCW9 26/11/2015 Call 5.500 1.640 1.640 0.000   0 1.640
WORCX9 26/11/2015 Put 5.500 0.175 0.175 0.000   0 0.175
WORC59 26/11/2015 Call 5.750 1.440 1.440 0.000   0 1.440
WORC69 26/11/2015 Put 5.750 0.225 0.225 0.000   0 0.225
WORBF9 26/11/2015 Call 6.000 1.250 1.250 0.000   0 1.250
WORBG9 26/11/2015 Put 6.000 0.280 0.280 0.000   0 0.280
WORZA8 26/11/2015 Call 6.250 1.075 1.075 0.000   0 1.075
WORZB8 26/11/2015 Put 6.250 0.350 0.350 0.000   0 0.350
WORYQ8 26/11/2015 Call 6.500 0.910 0.910 0.000   0 0.910
WORYR8 26/11/2015 Put 6.500 0.440 0.440 0.430 18 18 0.440
WORYA8 26/11/2015 Call 6.750 0.765 0.765 0.000   0 0.765
WORYB8 26/11/2015 Put 6.750 0.540 0.540 0.000   10 0.540
WORXG8 26/11/2015 Call 7.000 0.630 0.630 0.000   0 0.630
WORXH8 26/11/2015 Put 7.000 0.655 0.655 0.000   0 0.655
WORW78 26/11/2015 Call 7.250 0.510 0.510 0.000   0 0.510
WORW88 26/11/2015 Put 7.250 0.785 0.785 0.000   0 0.785
WORVW8 26/11/2015 Call 7.500 0.410 0.410 0.000   0 0.410
WORVX8 26/11/2015 Put 7.500 0.940 0.940 0.000   47 0.940
WORVO8 26/11/2015 Call 7.750 0.330 0.330 0.000   0 0.330
WORVP8 26/11/2015 Put 7.750 1.105 1.105 0.000   50 1.105
WORVK8 26/11/2015 Call 8.000 0.260 0.260 0.000   0 0.260
WORVL8 26/11/2015 Put 8.000 1.285 1.285 0.000   0 1.285
WORSK8 26/11/2015 Call 8.250 0.200 0.200 0.200 10 10 0.200
WORSL8 26/11/2015 Put 8.250 1.475 1.475 0.000   50 1.475
WORSM8 26/11/2015 Call 8.500 0.160 0.160 0.155 30 50 0.160
WORSN8 26/11/2015 Put 8.500 1.685 1.685 0.000   50 1.685
WORSI8 26/11/2015 Call 8.750 0.120 0.120 0.000   50 0.120
WORSJ8 26/11/2015 Put 8.750 1.900 1.900 0.000   50 1.900
WORSE8 26/11/2015 Call 9.000 0.095 0.095 0.000   20 0.095
WORSF8 26/11/2015 Put 9.000 2.120 2.120 0.000   0 2.120
WORRI8 26/11/2015 Call 9.250 0.070 0.070 0.000   0 0.070
WORRJ8 26/11/2015 Put 9.250 2.355 2.355 0.000   30 2.355
WORRK8 26/11/2015 Call 9.500 0.055 0.055 0.000   20 0.055
WORRL8 26/11/2015 Put 9.500 2.590 2.590 0.000   10 2.590
WORBW9 26/11/2015 Call 9.510 0.055 0.055 0.000   0 0.055
WORBX9 26/11/2015 Put 9.510 2.580 2.580 0.000   20 2.580
WORRM8 26/11/2015 Call 9.750 0.040 0.040 0.000   0 0.040
WORRN8 26/11/2015 Put 9.750 2.830 2.830 0.000   0 2.830
WORBV9 26/11/2015 Call 9.760 0.040 0.040 0.000   0 0.040
WORBU9 26/11/2015 Put 9.760 2.820 2.820 0.000   0 2.820
WORRO8 26/11/2015 Call 10.000 0.030 0.030 0.000   0 0.030
WORRP8 26/11/2015 Put 10.000 3.075 3.075 0.000   8 3.075
WORRQ8 26/11/2015 Call 10.250 0.025 0.025 0.000   0 0.025
WORRR8 26/11/2015 Put 10.250 3.320 3.320 0.000   0 3.320
WORRS8 26/11/2015 Call 10.500 0.015 0.015 0.000   0 0.015
WORRT8 26/11/2015 Put 10.500 3.565 3.565 0.000   50 3.565
WORRU8 26/11/2015 Call 10.750 0.015 0.015 0.000   0 0.015
WORRV8 26/11/2015 Put 10.750 3.815 3.815 0.000   0 3.815
WORRW8 26/11/2015 Call 11.000 0.009 0.009 0.000   0 0.009
WORRX8 26/11/2015 Put 11.000 4.060 4.060 0.000   0 4.060
WORRY8 26/11/2015 Call 11.250 0.007 0.007 0.000   0 0.007
WORRZ8 26/11/2015 Put 11.250 4.310 4.310 0.000   0 4.310
WORS18 26/11/2015 Call 11.500 0.005 0.005 0.000   0 0.005
WORS28 26/11/2015 Put 11.500 4.560 4.560 0.000   0 4.560
WORS38 26/11/2015 Call 11.750 0.004 0.004 0.000   0 0.004
WORS48 26/11/2015 Put 11.750 4.810 4.810 0.000   0 4.810
WORS58 26/11/2015 Call 12.000 0.003 0.003 0.000   0 0.003
WORS68 26/11/2015 Put 12.000 5.060 5.060 0.000   0 5.060
WORTQ8 26/11/2015 Call 12.010 0.003 0.003 0.000   0 0.003
WORTP8 26/11/2015 Put 12.010 5.015 5.015 0.000   0 5.015
WORS78 26/11/2015 Call 12.250 0.002 0.002 0.000   0 0.002
WORS88 26/11/2015 Put 12.250 5.310 5.310 0.000   0 5.310
WORS98 26/11/2015 Call 12.500 0.001 0.001 0.000   0 0.001
WORSA8 26/11/2015 Put 12.500 5.560 5.560 0.000   0 5.560
WORSB8 26/11/2015 Call 12.750 0.001 0.001 0.000   0 0.001
WORSC8 26/11/2015 Put 12.750 5.810 5.810 0.000   0 5.810
WORVE8 26/11/2015 Call 13.000 0.001 0.001 0.000   0 0.001
WORVF8 26/11/2015 Put 13.000 6.065 6.065 0.000   0 6.065
WORTM8 26/11/2015 Call 13.010 0.001 0.001 0.000   0 0.001
WORTL8 26/11/2015 Put 13.010 6.030 6.030 0.000   0 6.030
WORTN8 26/11/2015 Call 14.010 0.000 0.000 0.000   0 0.000
WORTO8 26/11/2015 Put 14.010 7.015 7.015 0.000   0 7.015
WORTG8 26/11/2015 Call 15.010 0.000 0.000 0.000   0 0.000
WORTF8 26/11/2015 Put 15.010 8.005 8.005 0.000   0 8.005
WORCP8 17/12/2015 Call 0.010 6.970 6.970 0.000   0 6.970
WORF79 17/12/2015 Call 5.250 1.885 1.885 0.000   0 1.885
WORF89 17/12/2015 Put 5.250 0.165 0.165 0.000   0 0.165
WORCY9 17/12/2015 Call 5.500 1.675 1.675 0.000   0 1.675
WORCZ9 17/12/2015 Put 5.500 0.210 0.210 0.000   35 0.210
WORC79 17/12/2015 Call 5.750 1.480 1.480 0.000   0 1.480
WORC89 17/12/2015 Put 5.750 0.265 0.265 0.000   0 0.265
WORBH9 17/12/2015 Call 6.000 1.300 1.300 0.000   0 1.300
WORBI9 17/12/2015 Put 6.000 0.325 0.325 0.000   0 0.325
WORZC8 17/12/2015 Call 6.250 1.125 1.125 0.000   0 1.125
WORZF8 17/12/2015 Put 6.250 0.400 0.400 0.000   0 0.400
WORYS8 17/12/2015 Call 6.500 0.965 0.965 0.000   0 0.965
WORYT8 17/12/2015 Put 6.500 0.490 0.490 0.000   0 0.490
WORYC8 17/12/2015 Call 6.750 0.820 0.820 0.000   0 0.820
WORYD8 17/12/2015 Put 6.750 0.590 0.590 0.000   0 0.590
WORZR7 17/12/2015 Call 7.000 0.690 0.690 0.000   150 0.690
WORZS7 17/12/2015 Put 7.000 0.705 0.705 0.000   105 0.705
WORD58 17/12/2015 Call 7.250 0.570 0.570 0.000   0 0.570
WORD68 17/12/2015 Put 7.250 0.840 0.840 0.000   50 0.840
WORXP7 17/12/2015 Call 7.500 0.470 0.470 0.000   40 0.470
WORXQ7 17/12/2015 Put 7.500 0.990 0.990 0.000   50 0.990
WORCQ8 17/12/2015 Call 7.750 0.385 0.385 0.000   0 0.385
WORCR8 17/12/2015 Put 7.750 1.150 1.150 0.000   0 1.150
WORVK7 17/12/2015 Call 8.000 0.305 0.305 0.000   20 0.305
WORVL7 17/12/2015 Put 8.000 1.325 1.325 0.000   313 1.325
WORBV8 17/12/2015 Call 8.250 0.245 0.245 0.000   0 0.245
WORBW8 17/12/2015 Put 8.250 1.515 1.515 0.000   0 1.515
WORVM7 17/12/2015 Call 8.500 0.195 0.195 0.000   850 0.195
WORVN7 17/12/2015 Put 8.500 1.715 1.715 0.000   100 1.715
WORBP8 17/12/2015 Call 8.750 0.155 0.155 0.000   0 0.155
WORBQ8 17/12/2015 Put 8.750 1.920 1.920 0.000   0 1.920
WORTI7 17/12/2015 Call 9.000 0.120 0.120 0.000   0 0.120
WORTJ7 17/12/2015 Put 9.000 2.140 2.140 0.000   0 2.140
WORBX8 17/12/2015 Call 9.250 0.095 0.095 0.000   0 0.095
WORBY8 17/12/2015 Put 9.250 2.370 2.370 0.000   81 2.370
WORTK7 17/12/2015 Call 9.500 0.075 0.075 0.000   50 0.075
WORTL7 17/12/2015 Put 9.500 2.600 2.600 0.000   178 2.600
WORDL9 17/12/2015 Call 9.510 0.075 0.075 0.000   0 0.075
WORDM9 17/12/2015 Put 9.510 2.590 2.590 0.000   512 2.590
WORBR8 17/12/2015 Call 9.750 0.060 0.060 0.000   0 0.060
WORBS8 17/12/2015 Put 9.750 2.840 2.840 0.000   100 2.840
WORPS7 17/12/2015 Call 10.000 0.045 0.045 0.000   138 0.045
WORPT7 17/12/2015 Put 10.000 3.080 3.080 0.000   147 3.080
WORDO9 17/12/2015 Call 10.010 0.045 0.045 0.000   0 0.045
WORDN9 17/12/2015 Put 10.010 3.060 3.060 0.000   100 3.060
WORBZ8 17/12/2015 Call 10.250 0.035 0.035 0.000   50 0.035
WORC18 17/12/2015 Put 10.250 3.325 3.325 0.000   100 3.325
WORMU7 17/12/2015 Call 10.500 0.025 0.025 0.000   143 0.025
WORMV7 17/12/2015 Put 10.500 3.570 3.570 0.000   130 3.570
WORBT8 17/12/2015 Call 10.750 0.020 0.020 0.000   2 0.020
WORBU8 17/12/2015 Put 10.750 3.815 3.815 0.000   100 3.815
WORMW7 17/12/2015 Call 11.000 0.015 0.015 0.000   50 0.015
WORMX7 17/12/2015 Put 11.000 4.060 4.060 0.000   50 4.060
WORBM8 17/12/2015 Call 11.250 0.010 0.010 0.000   0 0.010
WORBO8 17/12/2015 Put 11.250 4.310 4.310 0.000   0 4.310
WORJX7 17/12/2015 Call 11.500 0.009 0.009 0.000   50 0.009
WORJY7 17/12/2015 Put 11.500 4.560 4.560 0.000   50 4.560
WORXM8 17/12/2015 Call 11.510 0.010 0.010 0.000   0 0.010
WORXN8 17/12/2015 Put 11.510 4.515 4.515 0.000   30 4.515
WORCS8 17/12/2015 Call 11.750 0.007 0.007 0.000   0 0.007
WORCT8 17/12/2015 Put 11.750 4.810 4.810 0.000   0 4.810
WORXP8 17/12/2015 Call 11.760 0.007 0.007 0.000   0 0.007
WORXO8 17/12/2015 Put 11.760 4.760 4.760 0.000   0 4.760
WORI57 17/12/2015 Call 12.000 0.005 0.005 0.000   275 0.005
WORI67 17/12/2015 Put 12.000 5.060 5.060 0.000   10 5.060
WORSU8 17/12/2015 Call 12.010 0.006 0.006 0.000   0 0.006
WORSV8 17/12/2015 Put 12.010 5.010 5.010 0.000   50 5.010
WORCU8 17/12/2015 Call 12.250 0.004 0.004 0.000   50 0.004
WORCV8 17/12/2015 Put 12.250 5.310 5.310 0.000   0 5.310
WORXQ8 17/12/2015 Call 12.260 0.004 0.004 0.000   0 0.004
WORXR8 17/12/2015 Put 12.260 5.255 5.255 0.000   240 5.255
WORFT7 17/12/2015 Call 12.500 0.003 0.003 0.000   249 0.003
WORFU7 17/12/2015 Put 12.500 5.560 5.560 0.000   0 5.560
WORXT8 17/12/2015 Call 12.510 0.003 0.003 0.000   0 0.003
WORXS8 17/12/2015 Put 12.510 5.505 5.505 0.000   0 5.505
WORG18 17/12/2015 Call 12.750 0.002 0.002 0.000   50 0.002
WORG28 17/12/2015 Put 12.750 5.810 5.810 0.000   0 5.810
WORXU8 17/12/2015 Call 12.760 0.003 0.003 0.000   0 0.003
WORXV8 17/12/2015 Put 12.760 5.755 5.755 0.000   0 5.755
WORF27 17/12/2015 Call 13.000 0.002 0.002 0.000   900 0.002
WORF37 17/12/2015 Put 13.000 6.060 6.060 0.000   0 6.060
WORST8 17/12/2015 Call 13.010 0.002 0.002 0.000   0 0.002
WORSS8 17/12/2015 Put 13.010 6.010 6.010 0.000   255 6.010
WORG38 17/12/2015 Call 13.250 0.001 0.001 0.000   49 0.001
WORG48 17/12/2015 Put 13.250 6.310 6.310 0.000   0 6.310
WORZ99 17/12/2015 Call 13.500 0.001 0.001 0.000   161 0.001
WORZA9 17/12/2015 Put 13.500 6.560 6.560 0.000   15 6.560
WORR28 17/12/2015 Call 13.510 0.001 0.001 0.000   0 0.001
WORR18 17/12/2015 Put 13.510 6.510 6.510 0.000   0 6.510
WORVL9 17/12/2015 Call 14.000 0.001 0.001 0.000   97 0.001
WORVM9 17/12/2015 Put 14.000 7.060 7.060 0.000   0 7.060
WORVD9 17/12/2015 Call 14.500 0.000 0.000 0.000   28 0.000
WORVE9 17/12/2015 Put 14.500 7.560 7.560 0.000   30 7.560
WORR38 17/12/2015 Call 14.510 0.000 0.000 0.000   0 0.000
WORR48 17/12/2015 Put 14.510 7.505 7.505 0.000   105 7.505
WORWT7 17/12/2015 Call 15.000 0.000 0.000 0.000   50 0.000
WORWU7 17/12/2015 Put 15.000 8.060 8.060 0.000   0 8.060
WORSO8 17/12/2015 Call 15.010 0.000 0.000 0.000   0 0.000
WORSP8 17/12/2015 Put 15.010 8.000 8.000 0.000   42 8.000
WORW57 17/12/2015 Call 16.000 0.000 0.000 0.000   126 0.000
WORWG7 17/12/2015 Put 16.000 9.060 9.060 0.000   0 9.060
WORSR8 17/12/2015 Call 16.010 0.000 0.000 0.000   0 0.000
WORSQ8 17/12/2015 Put 16.010 8.990 8.990 0.000   0 8.990
WORVF9 17/12/2015 Call 17.000 0.000 0.000 0.000   50 0.000
WORVG9 17/12/2015 Put 17.000 10.060 10.060 0.000   0 10.060
WORKA8 17/12/2015 Call 17.010 0.000 0.000 0.000   0 0.000
WORKB8 17/12/2015 Put 17.010 9.980 9.980 0.000   90 9.980
WORQV7 17/12/2015 Call 18.000 0.000 0.000 0.000   0 0.000
WORQW7 17/12/2015 Put 18.000 11.060 11.060 0.000   30 11.060
WORVH9 17/12/2015 Call 19.000 0.000 0.000 0.000   0 0.000
WORVK9 17/12/2015 Put 19.000 12.060 12.060 0.000   0 12.060
WORES7 17/12/2015 Call 20.000 0.000 0.000 0.000   50 0.000
WORET7 17/12/2015 Put 20.000 13.060 13.060 0.000   0 13.060
WORZR8 17/12/2015 Call 20.010 0.000 0.000 0.000   0 0.000
WORZQ8 17/12/2015 Put 20.010 12.955 12.955 0.000   0 12.955
WORVB9 17/12/2015 Call 21.000 0.000 0.000 0.000   0 0.000
WORVC9 17/12/2015 Put 21.000 14.060 14.060 0.000   0 14.060
WORVO9 17/12/2015 Call 22.000 0.000 0.000 0.000   0 0.000
WORVP9 17/12/2015 Put 22.000 15.060 15.060 0.000   0 15.060
WORSW8 17/12/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORSX8 17/12/2015 Put 22.010 14.960 14.960 0.000   0 14.960
WORWJ9 17/12/2015 Call 23.000 0.000 0.000 0.000   0 0.000
WORWK9 17/12/2015 Put 23.000 16.060 16.060 0.000   0 16.060
WOREK7 17/12/2015 Call 25.000 0.000 0.000 0.000   0 0.000
WOREL7 17/12/2015 Put 25.000 18.060 18.060 0.000   21 18.060
WORF99 28/01/2016 Call 5.250 1.910 1.910 0.000   0 1.910
WORFF9 28/01/2016 Put 5.250 0.140 0.140 0.000   0 0.140
WORD19 28/01/2016 Call 5.500 1.715 1.715 0.000   0 1.715
WORD29 28/01/2016 Put 5.500 0.195 0.195 0.000   0 0.195
WORC99 28/01/2016 Call 5.750 1.525 1.525 0.000   0 1.525
WORCF9 28/01/2016 Put 5.750 0.265 0.265 0.000   0 0.265
WORBJ9 28/01/2016 Call 6.000 1.355 1.355 0.000   0 1.355
WORBK9 28/01/2016 Put 6.000 0.345 0.345 0.000   0 0.345
WORZG8 28/01/2016 Call 6.250 1.190 1.190 0.000   0 1.190
WORZH8 28/01/2016 Put 6.250 0.435 0.435 0.000   0 0.435
WORYU8 28/01/2016 Call 6.500 1.035 1.035 0.000   0 1.035
WORYV8 28/01/2016 Put 6.500 0.540 0.540 0.000   0 0.540
WORYE8 28/01/2016 Call 6.750 0.895 0.895 0.000   0 0.895
WORYF8 28/01/2016 Put 6.750 0.655 0.655 0.000   0 0.655
WORXK8 28/01/2016 Call 7.000 0.765 0.765 0.000   0 0.765
WORXL8 28/01/2016 Put 7.000 0.780 0.780 0.000   0 0.780
WORXI8 28/01/2016 Call 7.250 0.655 0.655 0.000   0 0.655
WORXJ8 28/01/2016 Put 7.250 0.920 0.920 0.000   0 0.920
WORX98 28/01/2016 Call 7.500 0.555 0.555 0.000   0 0.555
WORXA8 28/01/2016 Put 7.500 1.070 1.070 0.000   0 1.070
WORWT8 28/01/2016 Call 7.750 0.465 0.465 0.000   0 0.465
WORWU8 28/01/2016 Put 7.750 1.230 1.230 0.000   0 1.230
WORWH8 28/01/2016 Call 8.000 0.390 0.390 0.000   0 0.390
WORWI8 28/01/2016 Put 8.000 1.405 1.405 0.000   0 1.405
WORWZ8 28/01/2016 Call 8.250 0.325 0.325 0.000   0 0.325
WORX18 28/01/2016 Put 8.250 1.585 1.585 0.000   0 1.585
WORWX8 28/01/2016 Call 8.500 0.265 0.265 0.000   0 0.265
WORWY8 28/01/2016 Put 8.500 1.780 1.780 0.000   0 1.780
WORWD8 28/01/2016 Call 8.750 0.220 0.220 0.000   0 0.220
WORWE8 28/01/2016 Put 8.750 1.985 1.985 0.000   0 1.985
WORWN8 28/01/2016 Call 9.000 0.180 0.180 0.000   0 0.180
WORWO8 28/01/2016 Put 9.000 2.195 2.195 0.000   0 2.195
WORX28 28/01/2016 Call 9.250 0.145 0.145 0.000   0 0.145
WORX38 28/01/2016 Put 9.250 2.415 2.415 0.000   0 2.415
WORWV8 28/01/2016 Call 9.500 0.120 0.120 0.000   0 0.120
WORWW8 28/01/2016 Put 9.500 2.640 2.640 0.000   0 2.640
WORWJ8 28/01/2016 Call 9.750 0.100 0.100 0.000   0 0.100
WORWK8 28/01/2016 Put 9.750 2.875 2.875 0.000   0 2.875
WORWR8 28/01/2016 Call 10.000 0.080 0.080 0.000   0 0.080
WORWS8 28/01/2016 Put 10.000 3.115 3.115 0.000   0 3.115
WORX48 28/01/2016 Call 10.250 0.065 0.065 0.000   0 0.065
WORX58 28/01/2016 Put 10.250 3.350 3.350 0.000   0 3.350
WORWF8 28/01/2016 Call 10.500 0.055 0.055 0.000   0 0.055
WORWG8 28/01/2016 Put 10.500 3.595 3.595 0.000   0 3.595
WORWL8 28/01/2016 Call 10.750 0.045 0.045 0.000   0 0.045
WORWM8 28/01/2016 Put 10.750 3.835 3.835 0.000   0 3.835
WORWP8 28/01/2016 Call 11.000 0.035 0.035 0.000   0 0.035
WORWQ8 28/01/2016 Put 11.000 4.075 4.075 0.000   0 4.075
WORX68 28/01/2016 Call 11.250 0.030 0.030 0.000   0 0.030
WORX78 28/01/2016 Put 11.250 4.320 4.320 0.000   0 4.320
WORFG9 25/02/2016 Call 5.250 1.950 1.950 0.000   0 1.950
WORFH9 25/02/2016 Put 5.250 0.175 0.175 0.000   0 0.175
WOREU9 25/02/2016 Call 5.500 1.760 1.760 0.000   0 1.760
WOREV9 25/02/2016 Put 5.500 0.235 0.235 0.000   0 0.235
WORES9 25/02/2016 Call 5.750 1.580 1.580 0.000   0 1.580
WORET9 25/02/2016 Put 5.750 0.305 0.305 0.000   0 0.305
WORE49 25/02/2016 Call 6.000 1.410 1.410 0.000   0 1.410
WORE59 25/02/2016 Put 6.000 0.390 0.390 0.000   0 0.390
WORDR9 25/02/2016 Call 6.250 1.250 1.250 0.000   0 1.250
WORDS9 25/02/2016 Put 6.250 0.485 0.485 0.000   0 0.485
WOREN9 25/02/2016 Call 6.500 1.095 1.095 0.000   0 1.095
WOREO9 25/02/2016 Put 6.500 0.590 0.590 0.000   0 0.590
WOREF9 25/02/2016 Call 6.750 0.960 0.960 0.000   0 0.960
WOREG9 25/02/2016 Put 6.750 0.710 0.710 0.000   0 0.710
WORDV9 25/02/2016 Call 7.000 0.835 0.835 0.000   0 0.835
WORDW9 25/02/2016 Put 7.000 0.835 0.835 0.000   0 0.835
WOREJ9 25/02/2016 Call 7.250 0.725 0.725 0.000   0 0.725
WOREK9 25/02/2016 Put 7.250 0.975 0.975 0.000   0 0.975
WORE89 25/02/2016 Call 7.500 0.620 0.620 0.000   0 0.620
WORE99 25/02/2016 Put 7.500 1.125 1.125 0.000   0 1.125
WORE29 25/02/2016 Call 7.750 0.530 0.530 0.000   0 0.530
WORE39 25/02/2016 Put 7.750 1.280 1.280 0.000   0 1.280
WORDT9 25/02/2016 Call 8.000 0.455 0.455 0.000   0 0.455
WORDU9 25/02/2016 Put 8.000 1.450 1.450 0.000   0 1.450
WOREH9 25/02/2016 Call 8.250 0.380 0.380 0.000   0 0.380
WOREI9 25/02/2016 Put 8.250 1.630 1.630 0.000   0 1.630
WORE69 25/02/2016 Call 8.500 0.325 0.325 0.000   0 0.325
WORE79 25/02/2016 Put 8.500 1.825 1.825 0.000   0 1.825
WORDZ9 25/02/2016 Call 8.750 0.270 0.270 0.000   0 0.270
WORE19 25/02/2016 Put 8.750 2.020 2.020 0.000   0 2.020
WORDP9 25/02/2016 Call 9.000 0.230 0.230 0.000   0 0.230
WORDQ9 25/02/2016 Put 9.000 2.235 2.235 0.000   0 2.235
WOREL9 25/02/2016 Call 9.250 0.190 0.190 0.000   0 0.190
WOREM9 25/02/2016 Put 9.250 2.445 2.445 0.000   0 2.445
WORDX9 25/02/2016 Call 9.500 0.160 0.160 0.000   0 0.160
WORDY9 25/02/2016 Put 9.500 2.670 2.670 0.000   0 2.670
WOREQ9 25/02/2016 Call 9.750 0.135 0.135 0.000   0 0.135
WORER9 25/02/2016 Put 9.750 2.885 2.885 0.000   0 2.885
WORLY8 23/03/2016 Call 0.010 6.705 6.705 0.000   0 6.705
WORFI9 23/03/2016 Call 5.250 1.985 1.985 0.000   0 1.985
WORFJ9 23/03/2016 Put 5.250 0.315 0.315 0.000   0 0.315
WORD39 23/03/2016 Call 5.500 1.785 1.785 0.000   0 1.785
WORD49 23/03/2016 Put 5.500 0.385 0.385 0.000   0 0.385
WORCG9 23/03/2016 Call 5.750 1.600 1.600 0.000   0 1.600
WORCH9 23/03/2016 Put 5.750 0.455 0.455 0.000   0 0.455
WORBL9 23/03/2016 Call 6.000 1.425 1.425 0.000   0 1.425
WORBM9 23/03/2016 Put 6.000 0.545 0.545 0.000   0 0.545
WORZI8 23/03/2016 Call 6.250 1.270 1.270 0.000   0 1.270
WORZJ8 23/03/2016 Put 6.250 0.635 0.635 0.000   0 0.635
WORYW8 23/03/2016 Call 6.500 1.120 1.120 0.000   0 1.120
WORYX8 23/03/2016 Put 6.500 0.745 0.745 0.000   100 0.745
WORYG8 23/03/2016 Call 6.750 0.985 0.985 0.000   0 0.985
WORYH8 23/03/2016 Put 6.750 0.860 0.860 0.000   0 0.860
WORZT7 23/03/2016 Call 7.000 0.860 0.860 0.000   0 0.860
WORZU7 23/03/2016 Put 7.000 0.990 0.990 0.000   25 0.990
WORW98 23/03/2016 Call 7.250 0.740 0.740 0.000   0 0.740
WORWA8 23/03/2016 Put 7.250 1.135 1.135 0.000   0 1.135
WORXR7 23/03/2016 Call 7.500 0.640 0.640 0.000   120 0.640
WORXS7 23/03/2016 Put 7.500 1.285 1.285 0.000   0 1.285
WORLZ8 23/03/2016 Call 7.750 0.550 0.550 0.000   0 0.550
WORM18 23/03/2016 Put 7.750 1.455 1.455 0.000   0 1.455
WORVO7 23/03/2016 Call 8.000 0.470 0.470 0.000   0 0.470
WORVP7 23/03/2016 Put 8.000 1.625 1.625 0.000   175 1.625
WORL38 23/03/2016 Call 8.250 0.400 0.400 0.000   0 0.400
WORL48 23/03/2016 Put 8.250 1.810 1.810 0.000   100 1.810
WORVQ7 23/03/2016 Call 8.500 0.335 0.335 0.000   0 0.335
WORVR7 23/03/2016 Put 8.500 2.000 2.000 0.000   50 2.000
WORLD8 23/03/2016 Call 8.750 0.285 0.285 0.000   0 0.285
WORLE8 23/03/2016 Put 8.750 2.195 2.195 0.000   0 2.195
WORTM7 23/03/2016 Call 9.000 0.240 0.240 0.000   0 0.240
WORTN7 23/03/2016 Put 9.000 2.400 2.400 0.000   1,550 2.400
WORL18 23/03/2016 Call 9.250 0.200 0.200 0.000   0 0.200
WORL28 23/03/2016 Put 9.250 2.610 2.610 0.000   20 2.610
WORTO7 23/03/2016 Call 9.500 0.170 0.170 0.000   24 0.170
WORTP7 23/03/2016 Put 9.500 2.825 2.825 0.000   0 2.825
WORZS8 23/03/2016 Call 9.510 0.150 0.150 0.000   0 0.150
WORZT8 23/03/2016 Put 9.510 2.825 2.825 0.000   75 2.825
WORL98 23/03/2016 Call 9.750 0.140 0.140 0.000   10 0.140
WORLA8 23/03/2016 Put 9.750 3.050 3.050 0.000   0 3.050
WORPU7 23/03/2016 Call 10.000 0.120 0.120 0.000   0 0.120
WORPV7 23/03/2016 Put 10.000 3.280 3.280 0.000   32 3.280
WORZV8 23/03/2016 Call 10.010 0.110 0.110 0.000   0 0.110
WORZU8 23/03/2016 Put 10.010 3.280 3.280 0.000   0 3.280
WORL58 23/03/2016 Call 10.250 0.100 0.100 0.000   0 0.100
WORL68 23/03/2016 Put 10.250 3.515 3.515 0.000   60 3.515
WORZW8 23/03/2016 Call 10.260 0.090 0.090 0.000   0 0.090
WORZX8 23/03/2016 Put 10.260 3.510 3.510 0.000   0 3.510
WORMY7 23/03/2016 Call 10.500 0.085 0.085 0.000   0 0.085
WORMZ7 23/03/2016 Put 10.500 3.750 3.750 0.000   60 3.750
WORB29 23/03/2016 Call 10.510 0.075 0.075 0.000   0 0.075
WORB39 23/03/2016 Put 10.510 3.750 3.750 0.000   0 3.750
WORLB8 23/03/2016 Call 10.750 0.070 0.070 0.000   50 0.070
WORLC8 23/03/2016 Put 10.750 3.995 3.995 0.000   0 3.995
WORN17 23/03/2016 Call 11.000 0.060 0.060 0.000   50 0.060
WORN27 23/03/2016 Put 11.000 4.240 4.240 0.000   58 4.240
WORB19 23/03/2016 Call 11.010 0.055 0.055 0.000   0 0.055
WORZY8 23/03/2016 Put 11.010 4.235 4.235 0.000   0 4.235
WORL78 23/03/2016 Call 11.250 0.050 0.050 0.000   96 0.050
WORL88 23/03/2016 Put 11.250 4.485 4.485 0.000   0 4.485
WORJZ7 23/03/2016 Call 11.500 0.040 0.040 0.000   50 0.040
WORK17 23/03/2016 Put 11.500 4.735 4.735 0.000   0 4.735
WOREW9 23/03/2016 Call 11.510 0.040 0.040 0.000   0 0.040
WOREX9 23/03/2016 Put 11.510 4.730 4.730 0.000   0 4.730
WORM68 23/03/2016 Call 11.750 0.035 0.035 0.000   50 0.035
WORM78 23/03/2016 Put 11.750 4.980 4.980 0.000   0 4.980
WORI77 23/03/2016 Call 12.000 0.030 0.030 0.000   975 0.030
WORI87 23/03/2016 Put 12.000 5.230 5.230 0.000   35 5.230
WOREZ9 23/03/2016 Call 12.010 0.030 0.030 0.000   0 0.030
WOREY9 23/03/2016 Put 12.010 5.225 5.225 0.000   0 5.225
WORN58 23/03/2016 Call 12.250 0.025 0.025 0.000   50 0.025
WORN68 23/03/2016 Put 12.250 5.475 5.475 0.000   0 5.475
WORFV7 23/03/2016 Call 12.500 0.020 0.020 0.000   0 0.020
WORFW7 23/03/2016 Put 12.500 5.720 5.720 0.000   0 5.720
WORN38 23/03/2016 Call 12.750 0.020 0.020 0.000   0 0.020
WORN48 23/03/2016 Put 12.750 5.970 5.970 0.000   0 5.970
WORF47 23/03/2016 Call 13.000 0.015 0.015 0.000   1,500 0.015
WORF57 23/03/2016 Put 13.000 6.215 6.215 0.000   0 6.215
WORPX8 23/03/2016 Call 13.250 0.015 0.015 0.000   0 0.015
WORPY8 23/03/2016 Put 13.250 6.465 6.465 0.000   0 6.465
WOREW7 23/03/2016 Call 13.500 0.010 0.010 0.000   0 0.010
WOREX7 23/03/2016 Put 13.500 6.710 6.710 0.000   15 6.710
WORR68 23/03/2016 Call 13.510 0.010 0.010 0.000   0 0.010
WORR58 23/03/2016 Put 13.510 6.705 6.705 0.000 10 10 6.705
WOREI7 23/03/2016 Call 14.000 0.008 0.008 0.000   120 0.008
WOREJ7 23/03/2016 Put 14.000 7.205 7.205 0.000   0 7.205
WOREY7 23/03/2016 Call 14.500 0.005 0.005 0.000   50 0.005
WOREZ7 23/03/2016 Put 14.500 7.700 7.700 0.000   10 7.700
WORR78 23/03/2016 Call 14.510 0.005 0.005 0.000   0 0.005
WORR88 23/03/2016 Put 14.510 7.695 7.695 0.000 20 20 7.695
WORE97 23/03/2016 Call 15.000 0.004 0.004 0.000   0 0.004
WOREF7 23/03/2016 Put 15.000 8.195 8.195 0.000   40 8.195
WOREM7 23/03/2016 Call 16.000 0.002 0.002 0.000   100 0.002
WOREN7 23/03/2016 Put 16.000 9.185 9.185 0.000   20 9.185
WOREG7 23/03/2016 Call 17.000 0.001 0.001 0.000   0 0.001
WOREH7 23/03/2016 Put 17.000 10.175 10.175 0.000   0 10.175
WOREO7 23/03/2016 Call 18.000 0.001 0.001 0.000   0 0.001
WOREP7 23/03/2016 Put 18.000 11.165 11.165 0.000   0 11.165
WOREQ7 23/03/2016 Call 19.000 0.000 0.000 0.000   0 0.000
WORER7 23/03/2016 Put 19.000 12.150 12.150 0.000   0 12.150
WOREU7 23/03/2016 Call 20.000 0.000 0.000 0.000   0 0.000
WOREV7 23/03/2016 Put 20.000 13.140 13.140 0.000   0 13.140
WORV58 23/06/2016 Call 0.010 6.740 6.740 0.000   0 6.740
WORFK9 23/06/2016 Call 5.250 2.020 2.020 0.000   0 2.020
WORFL9 23/06/2016 Put 5.250 0.390 0.390 0.000   0 0.390
WORD59 23/06/2016 Call 5.500 1.835 1.835 0.000   0 1.835
WORD69 23/06/2016 Put 5.500 0.465 0.465 0.000   0 0.465
WORCI9 23/06/2016 Call 5.750 1.665 1.665 0.000   0 1.665
WORCJ9 23/06/2016 Put 5.750 0.550 0.550 0.000   0 0.550
WORBO9 23/06/2016 Call 6.000 1.505 1.505 0.000   0 1.505
WORBP9 23/06/2016 Put 6.000 0.640 0.640 0.000   0 0.640
WORZK8 23/06/2016 Call 6.250 1.350 1.350 0.000   0 1.350
WORZL8 23/06/2016 Put 6.250 0.740 0.740 0.000   0 0.740
WORYZ8 23/06/2016 Call 6.500 1.210 1.210 0.000   0 1.210
WORZ18 23/06/2016 Put 6.500 0.855 0.855 0.000   0 0.855
WORYI8 23/06/2016 Call 6.750 1.080 1.080 0.000   0 1.080
WORYJ8 23/06/2016 Put 6.750 0.975 0.975 0.000   0 0.975
WORD38 23/06/2016 Call 7.000 0.965 0.965 0.000   0 0.965
WORD48 23/06/2016 Put 7.000 1.105 1.105 0.000   0 1.105
WORWB8 23/06/2016 Call 7.250 0.850 0.850 0.000   0 0.850
WORWC8 23/06/2016 Put 7.250 1.245 1.245 0.000   0 1.245
WORCH8 23/06/2016 Call 7.500 0.755 0.755 0.000   0 0.755
WORCI8 23/06/2016 Put 7.500 1.395 1.395 0.000   0 1.395
WORVQ8 23/06/2016 Call 7.750 0.665 0.665 0.000   0 0.665
WORVR8 23/06/2016 Put 7.750 1.555 1.555 0.000   0 1.555
WORC68 23/06/2016 Call 8.000 0.590 0.590 0.000   0 0.590
WORC78 23/06/2016 Put 8.000 1.725 1.725 0.000   0 1.725
WORV68 23/06/2016 Call 8.250 0.515 0.515 0.000   0 0.515
WORV78 23/06/2016 Put 8.250 1.900 1.900 0.000   0 1.900
WORCJ8 23/06/2016 Call 8.500 0.455 0.455 0.000   0 0.455
WORCK8 23/06/2016 Put 8.500 2.085 2.085 0.000   52 2.085
WORV88 23/06/2016 Call 8.750 0.395 0.395 0.000   0 0.395
WORV98 23/06/2016 Put 8.750 2.280 2.280 0.000   0 2.280
WORC88 23/06/2016 Call 9.000 0.340 0.340 0.000   0 0.340
WORC98 23/06/2016 Put 9.000 2.475 2.475 0.000   0 2.475
WORUK8 23/06/2016 Call 9.250 0.295 0.295 0.000   0 0.295
WORUL8 23/06/2016 Put 9.250 2.685 2.685 0.000   0 2.685
WORCL8 23/06/2016 Call 9.500 0.255 0.255 0.000   0 0.255
WORCM8 23/06/2016 Put 9.500 2.895 2.895 0.000   0 2.895
WORTV8 23/06/2016 Call 9.750 0.220 0.220 0.000   0 0.220
WORTW8 23/06/2016 Put 9.750 3.110 3.110 0.000   0 3.110
WORC28 23/06/2016 Call 10.000 0.190 0.190 0.000   0 0.190
WORC38 23/06/2016 Put 10.000 3.330 3.330 0.000   30 3.330
WORUM8 23/06/2016 Call 10.250 0.165 0.165 0.000   0 0.165
WORUN8 23/06/2016 Put 10.250 3.555 3.555 0.000   0 3.555
WORCN8 23/06/2016 Call 10.500 0.145 0.145 0.000   0 0.145
WORCO8 23/06/2016 Put 10.500 3.785 3.785 0.000   0 3.785
WORTX8 23/06/2016 Call 10.750 0.125 0.125 0.000   0 0.125
WORTY8 23/06/2016 Put 10.750 4.020 4.020 0.000   0 4.020
WORC48 23/06/2016 Call 11.000 0.105 0.105 0.000   100 0.105
WORC58 23/06/2016 Put 11.000 4.260 4.260 0.000   0 4.260
WORTT8 23/06/2016 Call 11.250 0.095 0.095 0.000   0 0.095
WORTU8 23/06/2016 Put 11.250 4.500 4.500 0.000   0 4.500
WORCF8 23/06/2016 Call 11.500 0.080 0.080 0.000   0 0.080
WORCG8 23/06/2016 Put 11.500 4.750 4.750 0.000   0 4.750
WORTZ8 23/06/2016 Call 11.750 0.070 0.070 0.000   0 0.070
WORU18 23/06/2016 Put 11.750 5.000 5.000 0.000   0 5.000
WORCW8 23/06/2016 Call 12.000 0.065 0.065 0.000   0 0.065
WORCX8 23/06/2016 Put 12.000 5.245 5.245 0.000   0 5.245
WORTR8 23/06/2016 Call 12.250 0.055 0.055 0.000   0 0.055
WORTS8 23/06/2016 Put 12.250 5.495 5.495 0.000   0 5.495
WORCY8 23/06/2016 Call 12.500 0.045 0.045 0.000   0 0.045
WORCZ8 23/06/2016 Put 12.500 5.745 5.745 0.000   0 5.745
WORU28 23/06/2016 Call 12.750 0.040 0.040 0.000   0 0.040
WORU38 23/06/2016 Put 12.750 5.995 5.995 0.000   0 5.995
WORG58 23/06/2016 Call 13.000 0.035 0.035 0.000   0 0.035
WORG68 23/06/2016 Put 13.000 6.245 6.245 0.000   0 6.245
WORG78 23/06/2016 Call 13.500 0.030 0.030 0.000   0 0.030
WORG88 23/06/2016 Put 13.500 6.740 6.740 0.000   0 6.740
WORQ88 23/06/2016 Call 14.000 0.020 0.020 0.000   0 0.020
WORQ98 23/06/2016 Put 14.000 7.230 7.230 0.000   125 7.230
WORD79 29/09/2016 Call 5.000 2.090 2.090 0.000   0 2.090
WORD89 29/09/2016 Put 5.000 0.365 0.365 0.000   0 0.365
WORCK9 29/09/2016 Call 5.500 1.710 1.710 0.000   0 1.710
WORCL9 29/09/2016 Put 5.500 0.555 0.555 0.000   0 0.555
WORZM8 29/09/2016 Call 6.000 1.385 1.385 0.000   0 1.385
WORZN8 29/09/2016 Put 6.000 0.790 0.790 0.000   0 0.790
WORXW8 29/09/2016 Call 6.500 1.120 1.120 0.000   0 1.120
WORY18 29/09/2016 Put 6.500 1.065 1.065 0.000   0 1.065
WORVY8 29/09/2016 Call 7.000 0.895 0.895 0.000   0 0.895
WORVZ8 29/09/2016 Put 7.000 1.375 1.375 0.000   0 1.375
WORM48 29/09/2016 Call 7.500 0.715 0.715 0.000   0 0.715
WORM58 29/09/2016 Put 7.500 1.720 1.720 0.000   0 1.720
WORLL8 29/09/2016 Call 8.000 0.570 0.570 0.000   0 0.570
WORLM8 29/09/2016 Put 8.000 2.090 2.090 0.000   0 2.090
WORLW8 29/09/2016 Call 8.500 0.460 0.460 0.000   0 0.460
WORLX8 29/09/2016 Put 8.500 2.485 2.485 0.000   0 2.485
WORLN8 29/09/2016 Call 9.000 0.365 0.365 0.000   0 0.365
WORLO8 29/09/2016 Put 9.000 2.900 2.900 0.000   0 2.900
WORLT8 29/09/2016 Call 9.500 0.290 0.290 0.000   0 0.290
WORLU8 29/09/2016 Put 9.500 3.325 3.325 0.000   0 3.325
WORLJ8 29/09/2016 Call 10.000 0.230 0.230 0.000   0 0.230
WORLK8 29/09/2016 Put 10.000 3.765 3.765 0.000   0 3.765
WORLR8 29/09/2016 Call 10.500 0.185 0.185 0.000   0 0.185
WORLS8 29/09/2016 Put 10.500 4.220 4.220 0.000   0 4.220
WORLH8 29/09/2016 Call 11.000 0.145 0.145 0.000   0 0.145
WORLI8 29/09/2016 Put 11.000 4.675 4.675 0.000   0 4.675
WORLP8 29/09/2016 Call 11.500 0.120 0.120 0.000   0 0.120
WORLQ8 29/09/2016 Put 11.500 5.140 5.140 0.000   0 5.140
WORLF8 29/09/2016 Call 12.000 0.095 0.095 0.000   0 0.095
WORLG8 29/09/2016 Put 12.000 5.615 5.615 0.000   0 5.615
WORN98 29/09/2016 Call 12.500 0.075 0.075 0.000   0 0.075
WORNK8 29/09/2016 Put 12.500 6.085 6.085 0.000   0 6.085
WORN78 29/09/2016 Call 13.000 0.060 0.060 0.000   0 0.060
WORN88 29/09/2016 Put 13.000 6.565 6.565 0.000   0 6.565
WORPZ8 29/09/2016 Call 13.500 0.050 0.050 0.000   0 0.050
WORQ18 29/09/2016 Put 13.500 7.045 7.045 0.000   0 7.045
WORQA8 29/09/2016 Call 14.000 0.040 0.040 0.000   0 0.040
WORQB8 29/09/2016 Put 14.000 7.530 7.530 0.000   0 7.530
WORD99 22/12/2016 Call 5.000 2.120 2.120 0.000   0 2.120
WORDK9 22/12/2016 Put 5.000 0.165 0.165 0.000   0 0.165
WORCM9 22/12/2016 Call 5.500 1.760 1.760 0.000   0 1.760
WORCN9 22/12/2016 Put 5.500 0.310 0.310 0.000   0 0.310
WORZO8 22/12/2016 Call 6.000 1.460 1.460 0.000   0 1.460
WORZP8 22/12/2016 Put 6.000 0.510 0.510 0.000   0 0.510
WORY28 22/12/2016 Call 6.500 1.210 1.210 0.000   0 1.210
WORY38 22/12/2016 Put 6.500 0.765 0.765 0.000   0 0.765
WORW18 22/12/2016 Call 7.000 1.005 1.005 0.000   0 1.005
WORW28 22/12/2016 Put 7.000 1.070 1.070 0.000   0 1.070
WORVS8 22/12/2016 Call 7.500 0.830 0.830 0.000   0 0.830
WORVT8 22/12/2016 Put 7.500 1.430 1.430 0.000   0 1.430
WORVA8 22/12/2016 Call 8.000 0.695 0.695 0.000   0 0.695
WORVB8 22/12/2016 Put 8.000 1.820 1.820 0.000   0 1.820
WORVC8 22/12/2016 Call 8.500 0.580 0.580 0.000   0 0.580
WORVD8 22/12/2016 Put 8.500 2.240 2.240 0.000   20 2.240
WORUU8 22/12/2016 Call 9.000 0.485 0.485 0.000   0 0.485
WORUV8 22/12/2016 Put 9.000 2.680 2.680 0.000   0 2.680
WORV38 22/12/2016 Call 9.500 0.410 0.410 0.000   0 0.410
WORV48 22/12/2016 Put 9.500 3.140 3.140 0.000   0 3.140
WORUS8 22/12/2016 Call 10.000 0.340 0.340 0.000   0 0.340
WORUT8 22/12/2016 Put 10.000 3.610 3.610 0.000   15 3.610
WORV18 22/12/2016 Call 10.500 0.290 0.290 0.000   0 0.290
WORV28 22/12/2016 Put 10.500 4.085 4.085 0.000   0 4.085
WORUQ8 22/12/2016 Call 11.000 0.245 0.245 0.000   0 0.245
WORUR8 22/12/2016 Put 11.000 4.570 4.570 0.000   0 4.570
WORUY8 22/12/2016 Call 11.500 0.210 0.210 0.000   0 0.210
WORUZ8 22/12/2016 Put 11.500 5.055 5.055 0.000   0 5.055
WORUO8 22/12/2016 Call 12.000 0.175 0.175 0.000   0 0.175
WORUP8 22/12/2016 Put 12.000 5.540 5.540 0.000   0 5.540
WORUW8 22/12/2016 Call 12.500 0.150 0.150 0.000   0 0.150
WORUX8 22/12/2016 Put 12.500 6.030 6.030 0.000   0 6.030
WORCT9 22/12/2016 Call 13.000 0.130 0.130 0.000   55 0.130
WORCU9 22/12/2016 Put 13.000 6.515 6.515 0.000   132 6.515
WORZD8 22/12/2016 Call 15.000 0.070 0.070 0.000   35 0.070
WORZE8 22/12/2016 Put 15.000 8.475 8.475 0.000   197 8.475
WORZ38 22/12/2016 Call 16.000 0.055 0.055 0.000   20 0.055
WORZ48 22/12/2016 Put 16.000 9.455 9.455 0.000   470 9.455

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.