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 11.120 Down -0.770 11.100 11.140 11.410 11.470 10.845 2,092,066 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORZF8 18/12/2014 Call 0.010 11.100 11.100 11.080 213 233 11.100
WORRO7 18/12/2014 Call 9.250            
WORRP7 18/12/2014 Put 9.250            
WORRQ7 18/12/2014 Call 9.500            
WORRR7 18/12/2014 Put 9.500            
WORRS7 18/12/2014 Call 9.750            
WORRT7 18/12/2014 Put 9.750            
WORRU7 18/12/2014 Call 10.000            
WORRV7 18/12/2014 Put 10.000            
WORQ37 18/12/2014 Call 10.250 1.050 1.050 0.000   0 1.050
WORQ47 18/12/2014 Put 10.250 0.145 0.145 0.000   0 0.145
WORP27 18/12/2014 Call 10.500 0.860 0.860 0.000   0 0.860
WORP37 18/12/2014 Put 10.500 0.205 0.205 0.000   60 0.205
WORN57 18/12/2014 Call 10.750 0.685 0.685 0.000   0 0.685
WORN67 18/12/2014 Put 10.750 0.290 0.290 0.000   0 0.290
WORM27 18/12/2014 Call 11.000 0.535 0.535 0.000   0 0.535
WORM37 18/12/2014 Put 11.000 0.395 0.395 0.000   0 0.395
WORM47 18/12/2014 Call 11.250 0.405 0.405 0.000   0 0.405
WORM57 18/12/2014 Put 11.250 0.525 0.525 0.575 26 26 0.525
WORKK7 18/12/2014 Call 11.500 0.300 0.300 0.000   0 0.300
WORKL7 18/12/2014 Put 11.500 0.670 0.670 0.700 60 115 0.670
WORJ97 18/12/2014 Call 11.750 0.215 0.215 0.000   0 0.215
WORJA7 18/12/2014 Put 11.750 0.840 0.840 0.000   400 0.840
WORJB7 18/12/2014 Call 12.000 0.150 0.150 0.125 150 150 0.150
WORJC7 18/12/2014 Put 12.000 1.025 1.025 0.000   455 1.025
WORDZ9 18/12/2014 Call 12.010 0.150 0.150 0.000   0 0.150
WORDY9 18/12/2014 Put 12.010 1.030 1.030 0.000   175 1.030
WORII7 18/12/2014 Call 12.250 0.105 0.105 0.100 20 499 0.105
WORIJ7 18/12/2014 Put 12.250 1.235 1.235 0.000   0 1.235
WORG67 18/12/2014 Call 12.500 0.075 0.075 0.000   20 0.075
WORG77 18/12/2014 Put 12.500 1.455 1.455 0.000   220 1.455
WORG87 18/12/2014 Call 12.750 0.050 0.050 0.000   257 0.050
WORG97 18/12/2014 Put 12.750 1.690 1.690 0.000   1,006 1.690
WORXR8 18/12/2014 Call 13.000 0.035 0.035 0.000   20 0.035
WORXS8 18/12/2014 Put 13.000 1.930 1.930 0.000   570 1.930
WORE19 18/12/2014 Call 13.010 0.035 0.035 0.000   70 0.035
WORE29 18/12/2014 Put 13.010 1.935 1.935 0.000   50 1.935
WORK69 18/12/2014 Call 13.250 0.025 0.025 0.000   200 0.025
WORK79 18/12/2014 Put 13.250 2.170 2.170 0.000   100 2.170
WORTT8 18/12/2014 Call 13.500 0.015 0.015 0.000   100 0.015
WORTU8 18/12/2014 Put 13.500 2.420 2.420 0.000   526 2.420
WORMM9 18/12/2014 Call 13.510 0.015 0.015 0.000   70 0.015
WORMN9 18/12/2014 Put 13.510 2.420 2.420 0.000   0 2.420
WORYJ8 18/12/2014 Call 13.750 0.010 0.010 0.000   302 0.010
WORYK8 18/12/2014 Put 13.750 2.665 2.665 0.000   10 2.665
WORTR8 18/12/2014 Call 14.000 0.007 0.007 0.000   326 0.007
WORTS8 18/12/2014 Put 14.000 2.915 2.915 0.000   115 2.915
WORE49 18/12/2014 Call 14.010 0.007 0.007 0.000   125 0.007
WORE39 18/12/2014 Put 14.010 2.915 2.915 0.000   300 2.915
WORYR8 18/12/2014 Call 14.250 0.004 0.004 0.000   0 0.004
WORYS8 18/12/2014 Put 14.250 3.165 3.165 0.000   50 3.165
WORTV8 18/12/2014 Call 14.500 0.003 0.003 0.000   306 0.003
WORTW8 18/12/2014 Put 14.500 3.415 3.415 0.000   265 3.415
WORMP9 18/12/2014 Call 14.510 0.003 0.003 0.000   66 0.003
WORMO9 18/12/2014 Put 14.510 3.415 3.415 0.000   525 3.415
WORYN8 18/12/2014 Call 14.750 0.002 0.002 0.000   0 0.002
WORYO8 18/12/2014 Put 14.750 3.665 3.665 0.000   0 3.665
WORDL7 18/12/2014 Call 14.760 0.002 0.002 0.000   0 0.002
WORDK7 18/12/2014 Put 14.760 3.665 3.665 0.000   78 3.665
WORWN7 18/12/2014 Call 15.000 0.001 0.001 0.000   900 0.001
WORWO7 18/12/2014 Put 15.000 3.910 3.910 0.000   1,142 3.910
WORE59 18/12/2014 Call 15.010 0.001 0.001 0.000   100 0.001
WORE69 18/12/2014 Put 15.010 3.915 3.915 0.000   710 3.915
WORYT8 18/12/2014 Call 15.500 0.000 0.000 0.000   7 0.000
WORYU8 18/12/2014 Put 15.500 4.410 4.410 0.000   259 4.410
WORMQ9 18/12/2014 Call 15.510 0.000 0.000 0.000   0 0.000
WORMR9 18/12/2014 Put 15.510 4.410 4.410 0.000   360 4.410
WORVS7 18/12/2014 Call 16.000 0.000 0.000 0.000   141 0.000
WORVT7 18/12/2014 Put 16.000 4.910 4.910 0.000   46 4.910
WORE89 18/12/2014 Call 16.010 0.000 0.000 0.000   0 0.000
WORE79 18/12/2014 Put 16.010 4.910 4.910 0.000   1,165 4.910
WORYH8 18/12/2014 Call 16.500 0.000 0.000 0.000   40 0.000
WORYI8 18/12/2014 Put 16.500 5.410 5.410 0.000   0 5.410
WORMS9 18/12/2014 Call 16.510 0.000 0.000 0.000   118 0.000
WORMT9 18/12/2014 Put 16.510 5.410 5.410 0.000   250 5.410
WORVU7 18/12/2014 Call 17.000 0.000 0.000 0.000   610 0.000
WORVV7 18/12/2014 Put 17.000 5.910 5.910 0.000   0 5.910
WORE99 18/12/2014 Call 17.010 0.000 0.000 0.000   8 0.000
WOREF9 18/12/2014 Put 17.010 5.910 5.910 0.000   10 5.910
WORYF8 18/12/2014 Call 17.500 0.000 0.000 0.000   19 0.000
WORYG8 18/12/2014 Put 17.500 6.410 6.410 0.000   0 6.410
WORMU9 18/12/2014 Call 17.510 0.000 0.000 0.000   12 0.000
WORMV9 18/12/2014 Put 17.510 6.410 6.410 0.000   0 6.410
WORD47 18/12/2014 Call 18.000 0.000 0.000 0.000   120 0.000
WORD57 18/12/2014 Put 18.000 6.910 6.910 0.000   0 6.910
WOREH9 18/12/2014 Call 18.010 0.000 0.000 0.000   10 0.000
WOREG9 18/12/2014 Put 18.010 6.910 6.910 0.000   40 6.910
WORYP8 18/12/2014 Call 18.500 0.000 0.000 0.000   0 0.000
WORYQ8 18/12/2014 Put 18.500 7.410 7.410 0.000   0 7.410
WORC27 18/12/2014 Call 19.000 0.000 0.000 0.000   0 0.000
WORC37 18/12/2014 Put 19.000 7.910 7.910 0.000   0 7.910
WOREI9 18/12/2014 Call 19.010 0.000 0.000 0.000   344 0.000
WOREJ9 18/12/2014 Put 19.010 7.910 7.910 0.000 20 294 7.910
WORYL8 18/12/2014 Call 19.500 0.000 0.000 0.000   15 0.000
WORYM8 18/12/2014 Put 19.500 8.410 8.410 0.000   0 8.410
WORMW9 18/12/2014 Call 19.510 0.000 0.000 0.000   0 0.000
WORMX9 18/12/2014 Put 19.510 8.405 8.405 0.000   0 8.405
WORJV9 18/12/2014 Call 20.000 0.000 0.000 0.000   15 0.000
WORJW9 18/12/2014 Put 20.000 8.910 8.910 0.000   0 8.910
WORMY9 18/12/2014 Call 20.010 0.000 0.000 0.000   0 0.000
WORMZ9 18/12/2014 Put 20.010 8.905 8.905 0.000   183 8.905
WORZK8 18/12/2014 Call 20.500 0.000 0.000 0.000   50 0.000
WORZL8 18/12/2014 Put 20.500 9.405 9.405 0.000   0 9.405
WORNK9 18/12/2014 Call 20.510 0.000 0.000 0.000   0 0.000
WORN99 18/12/2014 Put 20.510 9.405 9.405 0.000   50 9.405
WORIS9 18/12/2014 Call 21.000 0.000 0.000 0.000   50 0.000
WORIT9 18/12/2014 Put 21.000 9.905 9.905 0.000   0 9.905
WORNL9 18/12/2014 Call 21.010 0.000 0.000 0.000   0 0.000
WORNM9 18/12/2014 Put 21.010 9.905 9.905 0.000   265 9.905
WORWD9 18/12/2014 Call 21.500 0.000 0.000 0.000   50 0.000
WORWE9 18/12/2014 Put 21.500 10.405 10.405 0.000   0 10.405
WORTY9 18/12/2014 Call 21.510 0.000 0.000 0.000   0 0.000
WORTX9 18/12/2014 Put 21.510 10.400 10.400 0.000   15 10.400
WORFR9 18/12/2014 Call 22.000 0.000 0.000 0.000   0 0.000
WORFS9 18/12/2014 Put 22.000 10.905 10.905 0.000   0 10.905
WORUO9 18/12/2014 Call 22.010 0.000 0.000 0.000   0 0.000
WORUP9 18/12/2014 Put 22.010 10.900 10.900 0.000   419 10.900
WORWT9 18/12/2014 Call 22.500 0.000 0.000 0.000   0 0.000
WORWU9 18/12/2014 Put 22.500 11.405 11.405 0.000   0 11.405
WORUN9 18/12/2014 Call 22.510 0.000 0.000 0.000   0 0.000
WORUM9 18/12/2014 Put 22.510 11.400 11.400 0.000   6 11.400
WORFT9 18/12/2014 Call 23.000 0.000 0.000 0.000   0 0.000
WORFU9 18/12/2014 Put 23.000 11.905 11.905 0.000   0 11.905
WORFV9 18/12/2014 Call 24.000 0.000 0.000 0.000   50 0.000
WORFW9 18/12/2014 Put 24.000 12.905 12.905 0.000   0 12.905
WORDM7 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
WORDN7 18/12/2014 Put 24.010 12.895 12.895 0.000   245 12.895
WORFX9 18/12/2014 Call 25.000 0.000 0.000 0.000   0 0.000
WORFY9 18/12/2014 Put 25.000 13.900 13.900 0.000   0 13.900
WORLR7 29/01/2015 Call 0.010 11.160 11.160 0.000   0 11.160
WORRW7 29/01/2015 Call 9.250            
WORRX7 29/01/2015 Put 9.250            
WORRY7 29/01/2015 Call 9.500            
WORRZ7 29/01/2015 Put 9.500            
WORS17 29/01/2015 Call 9.750            
WORS27 29/01/2015 Put 9.750            
WORS37 29/01/2015 Call 10.000            
WORS47 29/01/2015 Put 10.000            
WORQ57 29/01/2015 Call 10.250 1.195 1.195 0.000   0 1.195
WORQ67 29/01/2015 Put 10.250 0.270 0.270 0.000   0 0.270
WORP47 29/01/2015 Call 10.500 1.010 1.010 0.000   0 1.010
WORP57 29/01/2015 Put 10.500 0.345 0.345 0.390 10 10 0.345
WORN77 29/01/2015 Call 10.750 0.845 0.845 0.000   0 0.845
WORNK7 29/01/2015 Put 10.750 0.430 0.430 0.000   0 0.430
WORM67 29/01/2015 Call 11.000 0.695 0.695 0.000   0 0.695
WORM77 29/01/2015 Put 11.000 0.530 0.530 0.000   200 0.530
WORM87 29/01/2015 Call 11.250 0.565 0.565 0.425 20 20 0.565
WORM97 29/01/2015 Put 11.250 0.645 0.645 0.000   0 0.645
WORKM7 29/01/2015 Call 11.500 0.455 0.455 0.380 10 10 0.455
WORKN7 29/01/2015 Put 11.500 0.785 0.785 0.000   16 0.785
WORJD7 29/01/2015 Call 11.750 0.365 0.365 0.340 214 214 0.365
WORJE7 29/01/2015 Put 11.750 0.935 0.935 0.000   60 0.935
WORJF7 29/01/2015 Call 12.000 0.290 0.290 0.290 20 20 0.290
WORJG7 29/01/2015 Put 12.000 1.110 1.110 0.000   9 1.110
WORIK7 29/01/2015 Call 12.250 0.225 0.225 0.000   0 0.225
WORIL7 29/01/2015 Put 12.250 1.300 1.300 0.000   40 1.300
WORGK7 29/01/2015 Call 12.500 0.175 0.175 0.000   0 0.175
WORGL7 29/01/2015 Put 12.500 1.505 1.505 0.000   0 1.505
WORGM7 29/01/2015 Call 12.750 0.130 0.130 0.000   0 0.130
WORGN7 29/01/2015 Put 12.750 1.720 1.720 0.000   20 1.720
WORQ27 29/01/2015 Call 12.760 0.130 0.130 0.000   0 0.130
WORQ17 29/01/2015 Put 12.760 1.715 1.715 0.000   0 1.715
WORFR7 29/01/2015 Call 13.000 0.100 0.100 0.000   28 0.100
WORFS7 29/01/2015 Put 13.000 1.950 1.950 0.000   0 1.950
WORPY7 29/01/2015 Call 13.010 0.100 0.100 0.000   0 0.100
WORPZ7 29/01/2015 Put 13.010 1.940 1.940 0.000   0 1.940
WORFF7 29/01/2015 Call 13.250 0.075 0.075 0.000   0 0.075
WORFG7 29/01/2015 Put 13.250 2.180 2.180 0.000   50 2.180
WORCN7 29/01/2015 Call 13.500 0.060 0.060 0.000   0 0.060
WORCO7 29/01/2015 Put 13.500 2.420 2.420 0.000   20 2.420
WORZL9 29/01/2015 Call 13.750 0.045 0.045 0.000   30 0.045
WORZM9 29/01/2015 Put 13.750 2.660 2.660 0.000   0 2.660
WORZ59 29/01/2015 Call 14.000 0.035 0.035 0.000   180 0.035
WORZ69 29/01/2015 Put 14.000 2.905 2.905 3.150 10 119 2.905
WORK67 29/01/2015 Call 14.010 0.035 0.035 0.000   0 0.035
WORK77 29/01/2015 Put 14.010 2.885 2.885 0.000   110 2.885
WORY29 29/01/2015 Call 14.250 0.025 0.025 0.000   200 0.025
WORY39 29/01/2015 Put 14.250 3.145 3.145 0.000   0 3.145
WORK57 29/01/2015 Call 14.260 0.025 0.025 0.000   0 0.025
WORK47 29/01/2015 Put 14.260 3.125 3.125 0.000   0 3.125
WORXZ9 29/01/2015 Call 14.500 0.020 0.020 0.000   133 0.020
WORY19 29/01/2015 Put 14.500 3.390 3.390 0.000   65 3.390
WORK27 29/01/2015 Call 14.510 0.020 0.020 0.000   0 0.020
WORK37 29/01/2015 Put 14.510 3.365 3.365 0.000   0 3.365
WORXP9 29/01/2015 Call 14.750 0.015 0.015 0.000   0 0.015
WORXQ9 29/01/2015 Put 14.750 3.635 3.635 0.000   0 3.635
WORXL9 29/01/2015 Call 15.000 0.010 0.010 0.000   259 0.010
WORXM9 29/01/2015 Put 15.000 3.885 3.885 0.000   40 3.885
WORPX7 29/01/2015 Call 15.010 0.010 0.010 0.000   0 0.010
WORPW7 29/01/2015 Put 15.010 3.850 3.850 0.000   40 3.850
WORXV9 29/01/2015 Call 15.500 0.006 0.006 0.000   0 0.006
WORXW9 29/01/2015 Put 15.500 4.380 4.380 0.000   0 4.380
WORX69 29/01/2015 Call 16.000 0.003 0.003 0.000   504 0.003
WORX79 29/01/2015 Put 16.000 4.880 4.880 0.000   0 4.880
WORXT9 29/01/2015 Call 16.500 0.001 0.001 0.000   73 0.001
WORXU9 29/01/2015 Put 16.500 5.380 5.380 0.000   0 5.380
WORX89 29/01/2015 Call 17.000 0.001 0.001 0.000   0 0.001
WORX99 29/01/2015 Put 17.000 5.880 5.880 0.000   0 5.880
WORIU7 29/01/2015 Call 17.010 0.001 0.001 0.000   0 0.001
WORIV7 29/01/2015 Put 17.010 5.825 5.825 0.000   0 5.825
WORXR9 29/01/2015 Call 17.500 0.000 0.000 0.000   0 0.000
WORXS9 29/01/2015 Put 17.500 6.380 6.380 0.000   0 6.380
WORXC9 29/01/2015 Call 18.000 0.000 0.000 0.000   0 0.000
WORXD9 29/01/2015 Put 18.000 6.880 6.880 0.000   0 6.880
WORIX7 29/01/2015 Call 18.010 0.000 0.000 0.000   0 0.000
WORIW7 29/01/2015 Put 18.010 6.825 6.825 0.000   0 6.825
WORXN9 29/01/2015 Call 18.500 0.000 0.000 0.000   0 0.000
WORXO9 29/01/2015 Put 18.500 7.380 7.380 0.000   0 7.380
WORXF9 29/01/2015 Call 19.000 0.000 0.000 0.000   0 0.000
WORXG9 29/01/2015 Put 19.000 7.880 7.880 0.000   0 7.880
WORIY7 29/01/2015 Call 19.010 0.000 0.000 0.000   0 0.000
WORIZ7 29/01/2015 Put 19.010 7.825 7.825 0.000   0 7.825
WORXJ9 29/01/2015 Call 19.500 0.000 0.000 0.000   0 0.000
WORXK9 29/01/2015 Put 19.500 8.380 8.380 0.000   0 8.380
WORX29 29/01/2015 Call 20.000 0.000 0.000 0.000   0 0.000
WORX39 29/01/2015 Put 20.000 8.880 8.880 0.000   0 8.880
WORB97 29/01/2015 Call 20.010 0.000 0.000 0.000   0 0.000
WORBF7 29/01/2015 Put 20.010 8.815 8.815 0.000   0 8.815
WORXH9 29/01/2015 Call 20.500 0.000 0.000 0.000   0 0.000
WORXI9 29/01/2015 Put 20.500 9.380 9.380 0.000   0 9.380
WORX49 29/01/2015 Call 21.000 0.000 0.000 0.000   0 0.000
WORX59 29/01/2015 Put 21.000 9.880 9.880 0.000   0 9.880
WORXA9 29/01/2015 Call 21.500 0.000 0.000 0.000   0 0.000
WORXB9 29/01/2015 Put 21.500 10.380 10.380 0.000   0 10.380
WORB87 29/01/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORB77 29/01/2015 Put 22.010 10.795 10.795 0.000   0 10.795
WORRN7 26/02/2015 Call 0.010 11.185 11.185 0.000   0 11.185
WORS57 26/02/2015 Call 9.250            
WORS67 26/02/2015 Put 9.250            
WORS77 26/02/2015 Call 9.500            
WORS87 26/02/2015 Put 9.500            
WORS97 26/02/2015 Call 9.750            
WORSA7 26/02/2015 Put 9.750            
WORSB7 26/02/2015 Call 10.000            
WORSC7 26/02/2015 Put 10.000            
WORQ97 26/02/2015 Call 10.250 1.295 1.295 0.000   0 1.295
WORQA7 26/02/2015 Put 10.250 0.360 0.360 0.000   0 0.360
WORP67 26/02/2015 Call 10.500 1.130 1.130 0.000   0 1.130
WORP77 26/02/2015 Put 10.500 0.445 0.445 0.000   0 0.445
WORNL7 26/02/2015 Call 10.750 0.975 0.975 0.000   0 0.975
WORNM7 26/02/2015 Put 10.750 0.535 0.535 0.000   0 0.535
WORMA7 26/02/2015 Call 11.000 0.840 0.840 0.000   0 0.840
WORMB7 26/02/2015 Put 11.000 0.645 0.645 0.000   0 0.645
WORMC7 26/02/2015 Call 11.250 0.720 0.720 0.000   0 0.720
WORMD7 26/02/2015 Put 11.250 0.765 0.765 0.000   0 0.765
WORKO7 26/02/2015 Call 11.500 0.600 0.600 0.000   0 0.600
WORKP7 26/02/2015 Put 11.500 0.895 0.895 0.000   150 0.895
WORJH7 26/02/2015 Call 11.750 0.505 0.505 0.000   0 0.505
WORJI7 26/02/2015 Put 11.750 1.045 1.045 0.000   50 1.045
WORJJ7 26/02/2015 Call 12.000 0.415 0.415 0.000   0 0.415
WORJK7 26/02/2015 Put 12.000 1.210 1.210 0.000   150 1.210
WORIM7 26/02/2015 Call 12.250 0.340 0.340 0.000   50 0.340
WORIN7 26/02/2015 Put 12.250 1.385 1.385 0.000   50 1.385
WORGO7 26/02/2015 Call 12.500 0.275 0.275 0.000   68 0.275
WORGP7 26/02/2015 Put 12.500 1.575 1.575 0.000   91 1.575
WORGQ7 26/02/2015 Call 12.750 0.220 0.220 0.000   0 0.220
WORGR7 26/02/2015 Put 12.750 1.775 1.775 0.000   149 1.775
WORBV7 26/02/2015 Call 13.000 0.170 0.170 0.000   200 0.170
WORBW7 26/02/2015 Put 13.000 1.985 1.985 0.000   50 1.985
WORFH7 26/02/2015 Call 13.250 0.135 0.135 0.000   108 0.135
WORFI7 26/02/2015 Put 13.250 2.205 2.205 0.000   50 2.205
WORCP7 26/02/2015 Call 13.500 0.105 0.105 0.000   10 0.105
WORCQ7 26/02/2015 Put 13.500 2.430 2.430 0.000   18 2.430
WORKC7 26/02/2015 Call 13.510 0.105 0.105 0.000   66 0.105
WORKD7 26/02/2015 Put 13.510 2.405 2.405 0.000   0 2.405
WORZN9 26/02/2015 Call 13.750 0.080 0.080 0.000   0 0.080
WORZO9 26/02/2015 Put 13.750 2.665 2.665 0.000   330 2.665
WORZ79 26/02/2015 Call 14.000 0.065 0.065 0.000   45 0.065
WORZ89 26/02/2015 Put 14.000 2.900 2.900 1.780 150 150 2.900
WORKB7 26/02/2015 Call 14.010 0.065 0.065 0.000   0 0.065
WORKA7 26/02/2015 Put 14.010 2.865 2.865 0.000   0 2.865
WORYC9 26/02/2015 Call 14.250 0.050 0.050 0.000   0 0.050
WORYD9 26/02/2015 Put 14.250 3.145 3.145 0.000   0 3.145
WORYZ9 26/02/2015 Call 14.500 0.035 0.035 0.000   0 0.035
WORZ19 26/02/2015 Put 14.500 3.390 3.390 0.000   300 3.390
WORK87 26/02/2015 Call 14.510 0.035 0.035 0.000   0 0.035
WORK97 26/02/2015 Put 14.510 3.345 3.345 0.000   0 3.345
WORYQ9 26/02/2015 Call 14.750 0.030 0.030 0.000   0 0.030
WORYR9 26/02/2015 Put 14.750 3.635 3.635 0.000   60 3.635
WORYI9 26/02/2015 Call 15.000 0.020 0.020 0.000   0 0.020
WORYJ9 26/02/2015 Put 15.000 3.880 3.880 0.000   0 3.880
WORZ29 26/02/2015 Call 15.500 0.010 0.010 0.000   0 0.010
WORZ39 26/02/2015 Put 15.500 4.380 4.380 0.000   13 4.380
WORBX7 26/02/2015 Call 15.510 0.010 0.010 0.000   0 0.010
WORBY7 26/02/2015 Put 15.510 4.315 4.315 0.000   310 4.315
WORYK9 26/02/2015 Call 16.000 0.006 0.006 0.000   20 0.006
WORYL9 26/02/2015 Put 16.000 4.880 4.880 0.000   40 4.880
WORYU9 26/02/2015 Call 16.500 0.004 0.004 0.000   0 0.004
WORYV9 26/02/2015 Put 16.500 5.380 5.380 0.000   0 5.380
WORC77 26/02/2015 Call 16.510 0.004 0.004 0.000   0 0.004
WORC67 26/02/2015 Put 16.510 5.295 5.295 0.000   0 5.295
WORYE9 26/02/2015 Call 17.000 0.002 0.002 0.000   0 0.002
WORYF9 26/02/2015 Put 17.000 5.880 5.880 0.000   0 5.880
WORYW9 26/02/2015 Call 17.500 0.001 0.001 0.000   0 0.001
WORYX9 26/02/2015 Put 17.500 6.380 6.380 0.000   0 6.380
WORC87 26/02/2015 Call 17.510 0.001 0.001 0.000   0 0.001
WORC97 26/02/2015 Put 17.510 6.290 6.290 0.000   0 6.290
WORYG9 26/02/2015 Call 18.000 0.001 0.001 0.000   0 0.001
WORYH9 26/02/2015 Put 18.000 6.880 6.880 0.000   0 6.880
WORYS9 26/02/2015 Call 18.500 0.000 0.000 0.000   0 0.000
WORYT9 26/02/2015 Put 18.500 7.380 7.380 0.000   0 7.380
WORCG7 26/02/2015 Call 18.510 0.000 0.000 0.000   0 0.000
WORCF7 26/02/2015 Put 18.510 7.290 7.290 0.000   0 7.290
WORY89 26/02/2015 Call 19.000 0.000 0.000 0.000   0 0.000
WORY99 26/02/2015 Put 19.000 7.880 7.880 0.000   0 7.880
WORYO9 26/02/2015 Call 19.500 0.000 0.000 0.000   0 0.000
WORYP9 26/02/2015 Put 19.500 8.380 8.380 0.000   0 8.380
WORYA9 26/02/2015 Call 20.000 0.000 0.000 0.000   0 0.000
WORYB9 26/02/2015 Put 20.000 8.880 8.880 0.000   0 8.880
WORBG7 26/02/2015 Call 20.010 0.000 0.000 0.000   0 0.000
WORBH7 26/02/2015 Put 20.010 8.780 8.780 0.000   0 8.780
WORYM9 26/02/2015 Call 20.500 0.000 0.000 0.000   0 0.000
WORYN9 26/02/2015 Put 20.500 9.380 9.380 0.000   0 9.380
WORBJ7 26/02/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORBI7 26/02/2015 Put 22.010 10.755 10.755 0.000   0 10.755
WORBK7 26/02/2015 Call 22.510 0.000 0.000 0.000   0 0.000
WORBL7 26/02/2015 Put 22.510 11.245 11.245 0.000   0 11.245
WORML9 26/03/2015 Call 0.010 10.835 10.835 0.000   0 10.835
WORSD7 26/03/2015 Call 9.250            
WORSE7 26/03/2015 Put 9.250            
WORSF7 26/03/2015 Call 9.500            
WORSG7 26/03/2015 Put 9.500            
WORSH7 26/03/2015 Call 9.750            
WORSI7 26/03/2015 Put 9.750            
WORSJ7 26/03/2015 Call 10.000            
WORSK7 26/03/2015 Put 10.000            
WORQB7 26/03/2015 Call 10.250 1.295 1.295 0.000   0 1.295
WORQC7 26/03/2015 Put 10.250 0.495 0.495 0.000   0 0.495
WORP87 26/03/2015 Call 10.500 1.125 1.125 0.000   0 1.125
WORP97 26/03/2015 Put 10.500 0.600 0.600 0.000   0 0.600
WORNN7 26/03/2015 Call 10.750 0.975 0.975 0.000   0 0.975
WORNS7 26/03/2015 Put 10.750 0.720 0.720 0.000   0 0.720
WORME7 26/03/2015 Call 11.000 0.845 0.845 0.000   0 0.845
WORMF7 26/03/2015 Put 11.000 0.850 0.850 0.000   0 0.850
WORMG7 26/03/2015 Call 11.250 0.730 0.730 0.000   0 0.730
WORMH7 26/03/2015 Put 11.250 0.990 0.990 0.000   32 0.990
WORKQ7 26/03/2015 Call 11.500 0.620 0.620 0.000   0 0.620
WORKR7 26/03/2015 Put 11.500 1.135 1.135 0.000   50 1.135
WORJL7 26/03/2015 Call 11.750 0.525 0.525 0.000   0 0.525
WORJM7 26/03/2015 Put 11.750 1.295 1.295 0.000   0 1.295
WORJN7 26/03/2015 Call 12.000 0.435 0.435 0.000   0 0.435
WORJO7 26/03/2015 Put 12.000 1.465 1.465 0.000   0 1.465
WORIO7 26/03/2015 Call 12.250 0.365 0.365 0.000   0 0.365
WORIP7 26/03/2015 Put 12.250 1.635 1.635 0.000   38 1.635
WORGS7 26/03/2015 Call 12.500 0.295 0.295 0.000   0 0.295
WORGT7 26/03/2015 Put 12.500 1.825 1.825 0.000   0 1.825
WORGU7 26/03/2015 Call 12.750 0.235 0.235 0.000   0 0.235
WORGV7 26/03/2015 Put 12.750 2.020 2.020 0.000   0 2.020
WORXT8 26/03/2015 Call 13.000 0.190 0.190 0.000   0 0.190
WORXU8 26/03/2015 Put 13.000 2.230 2.230 0.000   75 2.230
WORMB9 26/03/2015 Call 13.250 0.150 0.150 0.000   0 0.150
WORMC9 26/03/2015 Put 13.250 2.445 2.445 0.000   40 2.445
WORTZ8 26/03/2015 Call 13.500 0.120 0.120 0.000   40 0.120
WORU18 26/03/2015 Put 13.500 2.675 2.675 0.000   60 2.675
WORQW9 26/03/2015 Call 13.510 0.105 0.105 0.000   0 0.105
WORQX9 26/03/2015 Put 13.510 2.665 2.665 2.700 167 177 2.665
WORM79 26/03/2015 Call 13.750 0.095 0.095 0.000   13 0.095
WORM89 26/03/2015 Put 13.750 2.910 2.910 0.000   48 2.910
WORU28 26/03/2015 Call 14.000 0.080 0.080 0.000   0 0.080
WORU38 26/03/2015 Put 14.000 3.155 3.155 0.000   136 3.155
WORQZ9 26/03/2015 Call 14.010 0.070 0.070 0.000   70 0.070
WORQY9 26/03/2015 Put 14.010 3.145 3.145 0.000   25 3.145
WORMD9 26/03/2015 Call 14.250 0.065 0.065 0.000   0 0.065
WORME9 26/03/2015 Put 14.250 3.395 3.395 0.000   77 3.395
WORTX8 26/03/2015 Call 14.500 0.055 0.055 0.000   0 0.055
WORTY8 26/03/2015 Put 14.500 3.645 3.645 0.000   80 3.645
WORNV9 26/03/2015 Call 14.510 0.050 0.050 0.000   0 0.050
WORNW9 26/03/2015 Put 14.510 3.630 3.630 0.000   14 3.630
WORM59 26/03/2015 Call 14.750 0.050 0.050 0.000   0 0.050
WORM69 26/03/2015 Put 14.750 3.890 3.890 0.000   203 3.890
WORWP7 26/03/2015 Call 15.000 0.040 0.040 0.000   55 0.040
WORWQ7 26/03/2015 Put 15.000 4.140 4.140 0.000   73 4.140
WORR19 26/03/2015 Call 15.010 0.040 0.040 0.000   0 0.040
WORR29 26/03/2015 Put 15.010 4.125 4.125 0.000   0 4.125
WORMF9 26/03/2015 Call 15.500 0.035 0.035 0.000   75 0.035
WORMG9 26/03/2015 Put 15.500 4.635 4.635 0.000   116 4.635
WORNY9 26/03/2015 Call 15.510 0.030 0.030 0.000   0 0.030
WORNX9 26/03/2015 Put 15.510 4.620 4.620 0.000   140 4.620
WORVY7 26/03/2015 Call 16.000 0.025 0.025 0.000   125 0.025
WORVZ7 26/03/2015 Put 16.000 5.130 5.130 0.000   54 5.130
WORR49 26/03/2015 Call 16.010 0.025 0.025 0.000   0 0.025
WORR39 26/03/2015 Put 16.010 5.115 5.115 0.000   0 5.115
WORMJ9 26/03/2015 Call 16.500 0.020 0.020 0.000   3 0.020
WORMK9 26/03/2015 Put 16.500 5.625 5.625 0.000   0 5.625
WORNZ9 26/03/2015 Call 16.510 0.020 0.020 0.000   0 0.020
WORP19 26/03/2015 Put 16.510 5.610 5.610 0.000   300 5.610
WORVW7 26/03/2015 Call 17.000 0.015 0.015 0.000   6 0.015
WORVX7 26/03/2015 Put 17.000 6.125 6.125 0.000   0 6.125
WORMH9 26/03/2015 Call 17.500 0.010 0.010 0.000   0 0.010
WORMI9 26/03/2015 Put 17.500 6.620 6.620 0.000   0 6.620
WORP39 26/03/2015 Call 17.510 0.010 0.010 0.000   50 0.010
WORP29 26/03/2015 Put 17.510 6.605 6.605 0.000   192 6.605
WORQT7 26/03/2015 Call 18.000 0.009 0.009 0.000   3 0.009
WORQU7 26/03/2015 Put 18.000 7.115 7.115 0.000   18 7.115
WORM99 26/03/2015 Call 18.500 0.007 0.007 0.000   0 0.007
WORMA9 26/03/2015 Put 18.500 7.610 7.610 0.000   0 7.610
WORP49 26/03/2015 Call 18.510 0.007 0.007 0.000   0 0.007
WORP59 26/03/2015 Put 18.510 7.595 7.595 0.000   0 7.595
WORQ77 26/03/2015 Call 19.000 0.005 0.005 0.000   0 0.005
WORQ87 26/03/2015 Put 19.000 8.110 8.110 0.000   13 8.110
WORCR7 26/03/2015 Call 19.010 0.005 0.005 0.000   0 0.005
WORCS7 26/03/2015 Put 19.010 8.090 8.090 0.000   120 8.090
WORPW9 26/03/2015 Call 19.500 0.004 0.004 0.000   50 0.004
WORPX9 26/03/2015 Put 19.500 8.605 8.605 0.000   15 8.605
WORR59 26/03/2015 Call 19.510 0.004 0.004 0.000   0 0.004
WORR69 26/03/2015 Put 19.510 8.585 8.585 0.000   0 8.585
WORPM7 26/03/2015 Call 20.000 0.003 0.003 0.000   0 0.003
WORPN7 26/03/2015 Put 20.000 9.100 9.100 0.000   0 9.100
WORPY9 26/03/2015 Call 20.500 0.002 0.002 0.000   0 0.002
WORPZ9 26/03/2015 Put 20.500 9.595 9.595 0.000   0 9.595
WORN87 26/03/2015 Call 21.000 0.001 0.001 0.000   50 0.001
WORN97 26/03/2015 Put 21.000 10.095 10.095 0.000   213 10.095
WORWF9 26/03/2015 Call 21.500 0.001 0.001 0.000   0 0.001
WORWG9 26/03/2015 Put 21.500 10.590 10.590 0.000   70 10.590
WORCU7 26/03/2015 Call 21.510 0.001 0.001 0.000   0 0.001
WORCT7 26/03/2015 Put 21.510 10.570 10.570 0.000   130 10.570
WORNO7 26/03/2015 Call 22.000 0.001 0.001 0.000   100 0.001
WORNP7 26/03/2015 Put 22.000 11.085 11.085 0.000   10 11.085
WORUT9 26/03/2015 Call 22.010 0.001 0.001 0.000   0 0.001
WORUS9 26/03/2015 Put 22.010 11.065 11.065 0.000   209 11.065
WORWV9 26/03/2015 Call 22.500 0.001 0.001 0.000   0 0.001
WORWW9 26/03/2015 Put 22.500 11.585 11.585 0.000   0 11.585
WORUQ9 26/03/2015 Call 22.510 0.001 0.001 0.000   0 0.001
WORUR9 26/03/2015 Put 22.510 11.560 11.560 0.000   104 11.560
WORNQ7 26/03/2015 Call 23.000 0.000 0.000 0.000   0 0.000
WORNR7 26/03/2015 Put 23.000 12.080 12.080 0.000   0 12.080
WORZB9 26/03/2015 Call 23.010 0.000 0.000 0.000   0 0.000
WORZC9 26/03/2015 Put 23.010 12.055 12.055 0.000   140 12.055
WORCI7 26/03/2015 Call 25.010 0.000 0.000 0.000   0 0.000
WORCH7 26/03/2015 Put 25.010 14.035 14.035 0.000   80 14.035
WORZE9 26/03/2015 Call 27.000 0.000 0.000 0.000   0 0.000
WORZD9 26/03/2015 Put 27.000 16.050 16.050 0.000   0 16.050
WORZF9 26/03/2015 Call 27.500 0.000 0.000 0.000   0 0.000
WORZG9 26/03/2015 Put 27.500 16.545 16.545 0.000   196 16.545
WORBS7 26/03/2015 Call 27.510 0.000 0.000 0.000   0 0.000
WORBR7 26/03/2015 Put 27.510 16.515 16.515 0.000   0 16.515
WORBT7 26/03/2015 Call 28.010 0.000 0.000 0.000   0 0.000
WORBU7 26/03/2015 Put 28.010 17.010 17.010 0.000   31 17.010
WORSL7 23/04/2015 Call 9.250            
WORSM7 23/04/2015 Put 9.250            
WORSN7 23/04/2015 Call 9.500            
WORSO7 23/04/2015 Put 9.500            
WORSP7 23/04/2015 Call 9.750            
WORSQ7 23/04/2015 Put 9.750            
WORSR7 23/04/2015 Call 10.000            
WORSS7 23/04/2015 Put 10.000            
WORQD7 23/04/2015 Call 10.250 1.325 1.325 0.000   0 1.325
WORQE7 23/04/2015 Put 10.250 0.545 0.545 0.000   0 0.545
WORPK7 23/04/2015 Call 10.500 1.160 1.160 0.000   0 1.160
WORPL7 23/04/2015 Put 10.500 0.650 0.650 0.000   0 0.650
WORNT7 23/04/2015 Call 10.750 1.005 1.005 0.000   0 1.005
WORNU7 23/04/2015 Put 10.750 0.755 0.755 0.000   50 0.755
WORMI7 23/04/2015 Call 11.000 0.870 0.870 0.000   0 0.870
WORMJ7 23/04/2015 Put 11.000 0.880 0.880 0.000   0 0.880
WORMK7 23/04/2015 Call 11.250 0.740 0.740 0.000   0 0.740
WORML7 23/04/2015 Put 11.250 1.010 1.010 0.000   0 1.010
WORLU7 23/04/2015 Call 11.500 0.625 0.625 0.000   0 0.625
WORLW7 23/04/2015 Put 11.500 1.155 1.155 0.000   135 1.155
WORLS7 23/04/2015 Call 11.750 0.525 0.525 0.000   0 0.525
WORLT7 23/04/2015 Put 11.750 1.315 1.315 0.000   0 1.315
WORKW7 23/04/2015 Call 12.000 0.435 0.435 0.000   0 0.435
WORKX7 23/04/2015 Put 12.000 1.480 1.480 0.000   0 1.480
WORKY7 23/04/2015 Call 12.250 0.360 0.360 0.000   0 0.360
WORKZ7 23/04/2015 Put 12.250 1.660 1.660 0.000   0 1.660
WORL17 23/04/2015 Call 12.500 0.295 0.295 0.000   0 0.295
WORL27 23/04/2015 Put 12.500 1.850 1.850 0.000   14 1.850
WORL37 23/04/2015 Call 12.750 0.250 0.250 0.000   0 0.250
WORL47 23/04/2015 Put 12.750 2.045 2.045 0.000   0 2.045
WORL57 23/04/2015 Call 13.000 0.205 0.205 0.000   0 0.205
WORL67 23/04/2015 Put 13.000 2.245 2.245 0.000   135 2.245
WORL77 23/04/2015 Call 13.250 0.170 0.170 0.000   0 0.170
WORL87 23/04/2015 Put 13.250 2.460 2.460 0.000   0 2.460
WORL97 23/04/2015 Call 13.500 0.140 0.140 0.000   0 0.140
WORLA7 23/04/2015 Put 13.500 2.680 2.680 0.000   0 2.680
WORLB7 23/04/2015 Call 13.750 0.115 0.115 0.000   0 0.115
WORLC7 23/04/2015 Put 13.750 2.915 2.915 0.000   0 2.915
WORLD7 23/04/2015 Call 14.000 0.090 0.090 0.000   0 0.090
WORLE7 23/04/2015 Put 14.000 3.150 3.150 0.000   0 3.150
WORLF7 23/04/2015 Call 14.250 0.075 0.075 0.000   0 0.075
WORLG7 23/04/2015 Put 14.250 3.395 3.395 0.000   0 3.395
WORLH7 23/04/2015 Call 14.500 0.060 0.060 0.000   0 0.060
WORLI7 23/04/2015 Put 14.500 3.640 3.640 0.000   0 3.640
WORLJ7 23/04/2015 Call 14.750 0.050 0.050 0.000   0 0.050
WORLK7 23/04/2015 Put 14.750 3.890 3.890 0.000   0 3.890
WORLL7 23/04/2015 Call 15.000 0.040 0.040 0.000   0 0.040
WORLM7 23/04/2015 Put 15.000 4.135 4.135 0.000   0 4.135
WORLN7 23/04/2015 Call 15.500 0.025 0.025 0.000   0 0.025
WORLO7 23/04/2015 Put 15.500 4.635 4.635 0.000   0 4.635
WORLP7 23/04/2015 Call 16.000 0.015 0.015 0.000   0 0.015
WORLQ7 23/04/2015 Put 16.000 5.130 5.130 0.000   0 5.130
WORST7 28/05/2015 Call 9.250            
WORSU7 28/05/2015 Put 9.250            
WORSV7 28/05/2015 Call 9.500            
WORSW7 28/05/2015 Put 9.500            
WORSX7 28/05/2015 Call 9.750            
WORSY7 28/05/2015 Put 9.750            
WORSZ7 28/05/2015 Call 10.000            
WORT17 28/05/2015 Put 10.000            
WORR87 28/05/2015 Call 10.250 1.385 1.385 0.000   0 1.385
WORR97 28/05/2015 Put 10.250 0.615 0.615 0.000   0 0.615
WORQP7 28/05/2015 Call 10.500 1.225 1.225 0.000   0 1.225
WORQQ7 28/05/2015 Put 10.500 0.720 0.720 0.000   0 0.720
WORQX7 28/05/2015 Call 10.750 1.080 1.080 0.000   0 1.080
WORQY7 28/05/2015 Put 10.750 0.830 0.830 0.000   0 0.830
WORRH7 28/05/2015 Call 11.000 0.945 0.945 0.000   0 0.945
WORRI7 28/05/2015 Put 11.000 0.955 0.955 0.000   0 0.955
WORQN7 28/05/2015 Call 11.250 0.820 0.820 0.000   0 0.820
WORQO7 28/05/2015 Put 11.250 1.085 1.085 0.000   0 1.085
WORQF7 28/05/2015 Call 11.500 0.710 0.710 0.000   0 0.710
WORQG7 28/05/2015 Put 11.500 1.225 1.225 0.000   0 1.225
WORQZ7 28/05/2015 Call 11.750 0.605 0.605 0.000   0 0.605
WORR17 28/05/2015 Put 11.750 1.380 1.380 0.000   0 1.380
WORRF7 28/05/2015 Call 12.000 0.515 0.515 0.000   0 0.515
WORRG7 28/05/2015 Put 12.000 1.540 1.540 0.000   0 1.540
WORQL7 28/05/2015 Call 12.250 0.440 0.440 0.000   0 0.440
WORQM7 28/05/2015 Put 12.250 1.720 1.720 0.000   0 1.720
WORQH7 28/05/2015 Call 12.500 0.375 0.375 0.000   0 0.375
WORQI7 28/05/2015 Put 12.500 1.900 1.900 0.000   0 1.900
WORR27 28/05/2015 Call 12.750 0.320 0.320 0.000   0 0.320
WORR37 28/05/2015 Put 12.750 2.100 2.100 0.000   0 2.100
WORR67 28/05/2015 Call 13.000 0.275 0.275 0.000   0 0.275
WORR77 28/05/2015 Put 13.000 2.300 2.300 0.000   0 2.300
WORQR7 28/05/2015 Call 13.250 0.230 0.230 0.000   0 0.230
WORQS7 28/05/2015 Put 13.250 2.505 2.505 0.000   0 2.505
WORQJ7 28/05/2015 Call 13.500 0.200 0.200 0.000   0 0.200
WORQK7 28/05/2015 Put 13.500 2.715 2.715 0.000   0 2.715
WORR47 28/05/2015 Call 13.750 0.165 0.165 0.000   0 0.165
WORR57 28/05/2015 Put 13.750 2.930 2.930 0.000   0 2.930
WORVN9 25/06/2015 Call 0.010 10.910 10.910 0.000   0 10.910
WORT27 25/06/2015 Call 9.250            
WORT37 25/06/2015 Put 9.250            
WORT47 25/06/2015 Call 9.500            
WORT57 25/06/2015 Put 9.500            
WORT67 25/06/2015 Call 9.750            
WORT77 25/06/2015 Put 9.750            
WORT87 25/06/2015 Call 10.000            
WORT97 25/06/2015 Put 10.000            
WORRJ7 25/06/2015 Call 10.250 1.435 1.435 0.000   0 1.435
WORRK7 25/06/2015 Put 10.250 0.665 0.665 0.000   0 0.665
WORPO7 25/06/2015 Call 10.500 1.285 1.285 0.000   0 1.285
WORPP7 25/06/2015 Put 10.500 0.765 0.765 0.000   0 0.765
WORNV7 25/06/2015 Call 10.750 1.140 1.140 0.000   0 1.140
WORNW7 25/06/2015 Put 10.750 0.875 0.875 0.000   30 0.875
WORMM7 25/06/2015 Call 11.000 1.010 1.010 0.000   0 1.010
WORMN7 25/06/2015 Put 11.000 1.005 1.005 0.000   180 1.005
WORMO7 25/06/2015 Call 11.250 0.885 0.885 0.000   0 0.885
WORMP7 25/06/2015 Put 11.250 1.130 1.130 0.000   0 1.130
WORKS7 25/06/2015 Call 11.500 0.780 0.780 0.000   0 0.780
WORKT7 25/06/2015 Put 11.500 1.275 1.275 0.000   30 1.275
WORJP7 25/06/2015 Call 11.750 0.675 0.675 0.000   0 0.675
WORJQ7 25/06/2015 Put 11.750 1.425 1.425 0.000   0 1.425
WORJR7 25/06/2015 Call 12.000 0.590 0.590 0.000   0 0.590
WORJS7 25/06/2015 Put 12.000 1.590 1.590 0.000   15 1.590
WORIQ7 25/06/2015 Call 12.250 0.510 0.510 0.000   0 0.510
WORIR7 25/06/2015 Put 12.250 1.765 1.765 0.000   56 1.765
WORGW7 25/06/2015 Call 12.500 0.445 0.445 0.000   0 0.445
WORGX7 25/06/2015 Put 12.500 1.945 1.945 0.000   30 1.945
WORGY7 25/06/2015 Call 12.750 0.380 0.380 0.000   0 0.380
WORGZ7 25/06/2015 Put 12.750 2.135 2.135 0.000   0 2.135
WORXV8 25/06/2015 Call 13.000 0.330 0.330 0.000   0 0.330
WORXW8 25/06/2015 Put 13.000 2.330 2.330 0.000   30 2.330
WORFJ7 25/06/2015 Call 13.250 0.280 0.280 0.000   0 0.280
WORFK7 25/06/2015 Put 13.250 2.535 2.535 0.000   0 2.535
WORU48 25/06/2015 Call 13.500 0.240 0.240 0.000   0 0.240
WORU58 25/06/2015 Put 13.500 2.740 2.740 0.000   77 2.740
WORZP9 25/06/2015 Call 13.750 0.205 0.205 0.000   0 0.205
WORZQ9 25/06/2015 Put 13.750 2.960 2.960 0.000   0 2.960
WORU88 25/06/2015 Call 14.000 0.175 0.175 0.000   0 0.175
WORU98 25/06/2015 Put 14.000 3.180 3.180 0.000   0 3.180
WORUU9 25/06/2015 Call 14.250 0.150 0.150 0.000   0 0.150
WORUV9 25/06/2015 Put 14.250 3.415 3.415 0.000   0 3.415
WORU68 25/06/2015 Call 14.500 0.125 0.125 0.000   0 0.125
WORU78 25/06/2015 Put 14.500 3.650 3.650 0.000   0 3.650
WORV99 25/06/2015 Call 14.750 0.105 0.105 0.000   0 0.105
WORVA9 25/06/2015 Put 14.750 3.895 3.895 0.000   0 3.895
WORWR7 25/06/2015 Call 15.000 0.090 0.090 0.000   0 0.090
WORWS7 25/06/2015 Put 15.000 4.135 4.135 0.000   170 4.135
WORV19 25/06/2015 Call 15.500 0.065 0.065 0.000   0 0.065
WORV29 25/06/2015 Put 15.500 4.630 4.630 0.000   0 4.630
WORW17 25/06/2015 Call 16.000 0.045 0.045 0.000   450 0.045
WORW27 25/06/2015 Put 16.000 5.125 5.125 0.000   106 5.125
WORUY9 25/06/2015 Call 16.500 0.035 0.035 0.000   0 0.035
WORUZ9 25/06/2015 Put 16.500 5.625 5.625 0.000   0 5.625
WORW37 25/06/2015 Call 17.000 0.025 0.025 0.000   0 0.025
WORW47 25/06/2015 Put 17.000 6.120 6.120 0.000   0 6.120
WORUW9 25/06/2015 Call 17.500 0.015 0.015 0.000   0 0.015
WORUX9 25/06/2015 Put 17.500 6.615 6.615 0.000   0 6.615
WORD67 25/06/2015 Call 18.000 0.010 0.010 0.000   0 0.010
WORD77 25/06/2015 Put 18.000 7.110 7.110 0.000   50 7.110
WORY59 25/06/2015 Call 18.010 0.010 0.010 0.000   0 0.010
WORY49 25/06/2015 Put 18.010 6.970 6.970 0.000 30 103 6.970
WORV79 25/06/2015 Call 18.500 0.008 0.008 0.000   0 0.008
WORV89 25/06/2015 Put 18.500 7.610 7.610 0.000   0 7.610
WORY69 25/06/2015 Call 18.510 0.008 0.008 0.000   0 0.008
WORY79 25/06/2015 Put 18.510 7.460 7.460 0.000   0 7.460
WORC47 25/06/2015 Call 19.000 0.005 0.005 0.000   0 0.005
WORC57 25/06/2015 Put 19.000 8.105 8.105 0.000   50 8.105
WORV59 25/06/2015 Call 19.500 0.004 0.004 0.000   0 0.004
WORV69 25/06/2015 Put 19.500 8.600 8.600 0.000   0 8.600
WORKM9 25/06/2015 Call 20.000 0.003 0.003 0.000   0 0.003
WORKN9 25/06/2015 Put 20.000 9.095 9.095 0.000   20 9.095
WORV39 25/06/2015 Call 20.500 0.002 0.002 0.000   0 0.002
WORV49 25/06/2015 Put 20.500 9.595 9.595 0.000   0 9.595
WORKO9 25/06/2015 Call 21.000 0.001 0.001 0.000   0 0.001
WORKP9 25/06/2015 Put 21.000 10.090 10.090 0.000   60 10.090
WORWH9 25/06/2015 Call 21.500 0.001 0.001 0.000   0 0.001
WORWI9 25/06/2015 Put 21.500 10.585 10.585 0.000   0 10.585
WORKU9 25/06/2015 Call 22.000 0.001 0.001 0.000   0 0.001
WORKV9 25/06/2015 Put 22.000 11.080 11.080 0.000   0 11.080
WORWX9 25/06/2015 Call 22.500 0.000 0.000 0.000   0 0.000
WORX19 25/06/2015 Put 22.500 11.575 11.575 0.000   0 11.575
WORKQ9 25/06/2015 Call 23.000 0.000 0.000 0.000   50 0.000
WORKR9 25/06/2015 Put 23.000 12.075 12.075 0.000   0 12.075
WORKE9 25/06/2015 Call 24.000 0.000 0.000 0.000   0 0.000
WORKF9 25/06/2015 Put 24.000 13.065 13.065 0.000   120 13.065
WORKS9 25/06/2015 Call 25.000 0.000 0.000 0.000   0 0.000
WORKT9 25/06/2015 Put 25.000 14.060 14.060 0.000   3 14.060
WORKI9 25/06/2015 Call 26.000 0.000 0.000 0.000   0 0.000
WORKJ9 25/06/2015 Put 26.000 15.050 15.050 0.000   3 15.050
WORF17 24/09/2015 Call 0.010 10.440 10.440 0.000   0 10.440
WORTA7 24/09/2015 Call 9.250            
WORTB7 24/09/2015 Put 9.250            
WORTC7 24/09/2015 Call 9.500            
WORTD7 24/09/2015 Put 9.500            
WORTE7 24/09/2015 Call 9.750            
WORTF7 24/09/2015 Put 9.750            
WORTG7 24/09/2015 Call 10.000            
WORTH7 24/09/2015 Put 10.000            
WORRL7 24/09/2015 Call 10.250 1.530 1.530 0.000   0 1.530
WORRM7 24/09/2015 Put 10.250 0.945 0.945 0.000   0 0.945
WORPQ7 24/09/2015 Call 10.500 1.385 1.385 0.000   0 1.385
WORPR7 24/09/2015 Put 10.500 1.070 1.070 0.000   0 1.070
WORNX7 24/09/2015 Call 10.750 1.250 1.250 0.000   0 1.250
WORNY7 24/09/2015 Put 10.750 1.195 1.195 0.000   0 1.195
WORMQ7 24/09/2015 Call 11.000 1.120 1.120 0.000   0 1.120
WORMR7 24/09/2015 Put 11.000 1.335 1.335 0.000   0 1.335
WORMS7 24/09/2015 Call 11.250 1.005 1.005 0.000   0 1.005
WORMT7 24/09/2015 Put 11.250 1.475 1.475 0.000   0 1.475
WORKU7 24/09/2015 Call 11.500 0.890 0.890 0.000   0 0.890
WORKV7 24/09/2015 Put 11.500 1.625 1.625 0.000   0 1.625
WORJT7 24/09/2015 Call 11.750 0.790 0.790 0.000   0 0.790
WORJU7 24/09/2015 Put 11.750 1.785 1.785 0.000   0 1.785
WORJV7 24/09/2015 Call 12.000 0.700 0.700 0.000   0 0.700
WORJW7 24/09/2015 Put 12.000 1.955 1.955 0.000   0 1.955
WORIS7 24/09/2015 Call 12.250 0.620 0.620 0.000   0 0.620
WORIT7 24/09/2015 Put 12.250 2.125 2.125 0.000   0 2.125
WORI17 24/09/2015 Call 12.500 0.550 0.550 0.000   0 0.550
WORI27 24/09/2015 Put 12.500 2.310 2.310 0.000   0 2.310
WORI37 24/09/2015 Call 12.750 0.485 0.485 0.000   0 0.485
WORI47 24/09/2015 Put 12.750 2.490 2.490 0.000   0 2.490
WORXY8 24/09/2015 Call 13.000 0.430 0.430 0.000   0 0.430
WORXZ8 24/09/2015 Put 13.000 2.685 2.685 0.000   100 2.685
WORFL7 24/09/2015 Call 13.250 0.380 0.380 0.000   0 0.380
WORFM7 24/09/2015 Put 13.250 2.880 2.880 0.000   0 2.880
WORUC8 24/09/2015 Call 13.500 0.335 0.335 0.000   0 0.335
WORUD8 24/09/2015 Put 13.500 3.085 3.085 0.000   100 3.085
WORDS7 24/09/2015 Call 13.750 0.295 0.295 0.000   0 0.295
WORDT7 24/09/2015 Put 13.750 3.295 3.295 0.000   50 3.295
WORUG8 24/09/2015 Call 14.000 0.260 0.260 0.000   0 0.260
WORUH8 24/09/2015 Put 14.000 3.520 3.520 0.000   50 3.520
WORE77 24/09/2015 Call 14.250 0.225 0.225 0.000   0 0.225
WORE87 24/09/2015 Put 14.250 3.745 3.745 0.000   100 3.745
WORUA8 24/09/2015 Call 14.500 0.200 0.200 0.000   0 0.200
WORUB8 24/09/2015 Put 14.500 3.980 3.980 0.000   50 3.980
WORDU7 24/09/2015 Call 14.750 0.175 0.175 0.000   0 0.175
WORDV7 24/09/2015 Put 14.750 4.215 4.215 0.000   0 4.215
WORUI8 24/09/2015 Call 15.000 0.150 0.150 0.000   80 0.150
WORUJ8 24/09/2015 Put 15.000 4.455 4.455 0.000   0 4.455
WORE57 24/09/2015 Call 15.500 0.115 0.115 0.000   70 0.115
WORE67 24/09/2015 Put 15.500 4.940 4.940 0.000   40 4.940
WORUE8 24/09/2015 Call 16.000 0.085 0.085 0.000   0 0.085
WORUF8 24/09/2015 Put 16.000 5.425 5.425 0.000   160 5.425
WORDY7 24/09/2015 Call 16.500 0.065 0.065 0.000   0 0.065
WORDZ7 24/09/2015 Put 16.500 5.915 5.915 0.000   0 5.915
WORM28 24/09/2015 Call 17.000 0.050 0.050 0.000   0 0.050
WORM38 24/09/2015 Put 17.000 6.405 6.405 0.000   0 6.405
WORE37 24/09/2015 Call 17.500 0.035 0.035 0.000   0 0.035
WORE47 24/09/2015 Put 17.500 6.895 6.895 0.000   0 6.895
WORKQ8 24/09/2015 Call 18.000 0.030 0.030 0.000   30 0.030
WORKR8 24/09/2015 Put 18.000 7.385 7.385 0.000   0 7.385
WORDW7 24/09/2015 Call 18.500 0.020 0.020 0.000   0 0.020
WORDX7 24/09/2015 Put 18.500 7.870 7.870 0.000   0 7.870
WORKK8 24/09/2015 Call 19.000 0.015 0.015 0.000   0 0.015
WORKL8 24/09/2015 Put 19.000 8.360 8.360 0.000   0 8.360
WORE17 24/09/2015 Call 19.500 0.010 0.010 0.000   0 0.010
WORE27 24/09/2015 Put 19.500 8.850 8.850 0.000   0 8.850
WORK18 24/09/2015 Call 20.000 0.009 0.009 0.000   0 0.009
WORK28 24/09/2015 Put 20.000 9.340 9.340 0.000   0 9.340
WORK38 24/09/2015 Call 21.000 0.005 0.005 0.000   50 0.005
WORK48 24/09/2015 Put 21.000 10.320 10.320 0.000   0 10.320
WORK78 24/09/2015 Call 22.000 0.003 0.003 0.000   0 0.003
WORK88 24/09/2015 Put 22.000 11.300 11.300 0.000   0 11.300
WORK58 24/09/2015 Call 23.000 0.002 0.002 0.000   0 0.002
WORK68 24/09/2015 Put 23.000 12.280 12.280 0.000   100 12.280
WORJW8 24/09/2015 Call 24.000 0.001 0.001 0.000   0 0.001
WORJX8 24/09/2015 Put 24.000 13.260 13.260 0.000   0 13.260
WORTI7 17/12/2015 Call 9.000            
WORTJ7 17/12/2015 Put 9.000            
WORTK7 17/12/2015 Call 9.500            
WORTL7 17/12/2015 Put 9.500            
WORPS7 17/12/2015 Call 10.000 1.400 1.400 0.000   0 1.400
WORPT7 17/12/2015 Put 10.000 0.660 0.660 0.000   0 0.660
WORMU7 17/12/2015 Call 10.500 1.085 1.085 0.000   0 1.085
WORMV7 17/12/2015 Put 10.500 0.905 0.905 0.000   0 0.905
WORMW7 17/12/2015 Call 11.000 0.830 0.830 0.000   0 0.830
WORMX7 17/12/2015 Put 11.000 1.195 1.195 0.000   0 1.195
WORJX7 17/12/2015 Call 11.500 0.625 0.625 0.000   0 0.625
WORJY7 17/12/2015 Put 11.500 1.525 1.525 0.000   0 1.525
WORI57 17/12/2015 Call 12.000 0.470 0.470 0.000   0 0.470
WORI67 17/12/2015 Put 12.000 1.885 1.885 0.000   0 1.885
WORFT7 17/12/2015 Call 12.500 0.345 0.345 0.000   0 0.345
WORFU7 17/12/2015 Put 12.500 2.275 2.275 0.000   0 2.275
WORF27 17/12/2015 Call 13.000 0.255 0.255 0.000   0 0.255
WORF37 17/12/2015 Put 13.000 2.690 2.690 0.000   0 2.690
WORZ99 17/12/2015 Call 13.500 0.185 0.185 0.000   0 0.185
WORZA9 17/12/2015 Put 13.500 3.120 3.120 0.000   0 3.120
WORVL9 17/12/2015 Call 14.000 0.130 0.130 0.000   0 0.130
WORVM9 17/12/2015 Put 14.000 3.570 3.570 0.000   0 3.570
WORVD9 17/12/2015 Call 14.500 0.095 0.095 0.000   0 0.095
WORVE9 17/12/2015 Put 14.500 4.030 4.030 0.000   0 4.030
WORWT7 17/12/2015 Call 15.000 0.070 0.070 0.000   0 0.070
WORWU7 17/12/2015 Put 15.000 4.500 4.500 0.000   10 4.500
WORW57 17/12/2015 Call 16.000 0.035 0.035 0.000   0 0.035
WORWG7 17/12/2015 Put 16.000 5.455 5.455 0.000   0 5.455
WORVF9 17/12/2015 Call 17.000 0.015 0.015 0.000   0 0.015
WORVG9 17/12/2015 Put 17.000 6.420 6.420 0.000   0 6.420
WORQV7 17/12/2015 Call 18.000 0.008 0.008 0.000   0 0.008
WORQW7 17/12/2015 Put 18.000 7.395 7.395 0.000   30 7.395
WORVH9 17/12/2015 Call 19.000 0.004 0.004 0.000   0 0.004
WORVK9 17/12/2015 Put 19.000 8.370 8.370 0.000   120 8.370
WORES7 17/12/2015 Call 20.000 0.002 0.002 0.000   50 0.002
WORET7 17/12/2015 Put 20.000 9.350 9.350 0.000   50 9.350
WORVB9 17/12/2015 Call 21.000 0.001 0.001 0.000   0 0.001
WORVC9 17/12/2015 Put 21.000 10.330 10.330 0.000   0 10.330
WORVO9 17/12/2015 Call 22.000 0.000 0.000 0.000   0 0.000
WORVP9 17/12/2015 Put 22.000 11.310 11.310 0.000   0 11.310
WORWJ9 17/12/2015 Call 23.000 0.000 0.000 0.000   0 0.000
WORWK9 17/12/2015 Put 23.000 12.290 12.290 0.000   60 12.290
WOREK7 17/12/2015 Call 25.000 0.000 0.000 0.000   0 0.000
WOREL7 17/12/2015 Put 25.000 14.250 14.250 0.000   40 14.250
WORTM7 23/03/2016 Call 9.000            
WORTN7 23/03/2016 Put 9.000            
WORTO7 23/03/2016 Call 9.500            
WORTP7 23/03/2016 Put 9.500            
WORPU7 23/03/2016 Call 10.000 1.490 1.490 0.000   0 1.490
WORPV7 23/03/2016 Put 10.000 0.965 0.965 0.000   0 0.965
WORMY7 23/03/2016 Call 10.500 1.200 1.200 0.000   0 1.200
WORMZ7 23/03/2016 Put 10.500 1.235 1.235 0.000   30 1.235
WORN17 23/03/2016 Call 11.000 0.965 0.965 0.000   0 0.965
WORN27 23/03/2016 Put 11.000 1.535 1.535 0.000   0 1.535
WORJZ7 23/03/2016 Call 11.500 0.775 0.775 0.000   0 0.775
WORK17 23/03/2016 Put 11.500 1.870 1.870 0.000   0 1.870
WORI77 23/03/2016 Call 12.000 0.615 0.615 0.000   975 0.615
WORI87 23/03/2016 Put 12.000 2.230 2.230 0.000   20 2.230
WORFV7 23/03/2016 Call 12.500 0.490 0.490 0.000   0 0.490
WORFW7 23/03/2016 Put 12.500 2.610 2.610 0.000   0 2.610
WORF47 23/03/2016 Call 13.000 0.385 0.385 0.000   70 0.385
WORF57 23/03/2016 Put 13.000 3.005 3.005 0.000   0 3.005
WOREW7 23/03/2016 Call 13.500 0.305 0.305 0.000   0 0.305
WOREX7 23/03/2016 Put 13.500 3.425 3.425 0.000   15 3.425
WOREI7 23/03/2016 Call 14.000 0.240 0.240 0.000   120 0.240
WOREJ7 23/03/2016 Put 14.000 3.855 3.855 0.000   0 3.855
WOREY7 23/03/2016 Call 14.500 0.185 0.185 0.000   0 0.185
WOREZ7 23/03/2016 Put 14.500 4.295 4.295 0.000   10 4.295
WORE97 23/03/2016 Call 15.000 0.145 0.145 0.000   0 0.145
WOREF7 23/03/2016 Put 15.000 4.745 4.745 0.000   0 4.745
WOREM7 23/03/2016 Call 16.000 0.085 0.085 0.000   0 0.085
WOREN7 23/03/2016 Put 16.000 5.665 5.665 0.000   0 5.665
WOREG7 23/03/2016 Call 17.000 0.050 0.050 0.000   0 0.050
WOREH7 23/03/2016 Put 17.000 6.600 6.600 0.000   0 6.600
WOREO7 23/03/2016 Call 18.000 0.030 0.030 0.000   0 0.030
WOREP7 23/03/2016 Put 18.000 7.550 7.550 0.000   0 7.550
WOREQ7 23/03/2016 Call 19.000 0.015 0.015 0.000   0 0.015
WORER7 23/03/2016 Put 19.000 8.510 8.510 0.000   0 8.510
WOREU7 23/03/2016 Call 20.000 0.010 0.010 0.000   0 0.010
WOREV7 23/03/2016 Put 20.000 9.470 9.470 0.000   0 9.470
WORCT9 22/12/2016 Call 13.000 0.850 0.850 0.000   10 0.850
WORCU9 22/12/2016 Put 13.000 3.350 3.350 0.000   52 3.350
WORZD8 22/12/2016 Call 15.000 0.370 0.370 0.000   0 0.370
WORZE8 22/12/2016 Put 15.000 5.030 5.030 0.000   37 5.030
WORZ38 22/12/2016 Call 16.000 0.215 0.215 0.000   0 0.215
WORZ48 22/12/2016 Put 16.000 5.935 5.935 0.000   470 5.935

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.