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 13.520 Down -0.580 13.510 13.520 14.000 14.000 13.510 1,304,532 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORXY9 30/10/2014 Call 0.010 13.550 13.550 0.000   0 14.100
WORZJ9 30/10/2014 Call 11.000 2.560 2.560 0.000   0 3.110
WORZK9 30/10/2014 Put 11.000 0.001 0.001 0.000   0 0.002
WORI97 30/10/2014 Call 12.250 1.355 1.355 0.000   0 1.885
WORIF7 30/10/2014 Put 12.250 0.040 0.040 0.000   0 0.030
WORFX7 30/10/2014 Call 12.500 1.130 1.130 0.000   0 1.645
WORFY7 30/10/2014 Put 12.500 0.065 0.065 0.000   0 0.040
WORFZ7 30/10/2014 Call 12.750 0.915 0.915 0.000   0 1.410
WORG17 30/10/2014 Put 12.750 0.100 0.100 0.000   0 0.055
WORFN7 30/10/2014 Call 13.000 0.710 0.710 0.000   0 1.185
WORFO7 30/10/2014 Put 13.000 0.130 0.135 0.000   0 0.075
WORF67 30/10/2014 Call 13.250 0.530 0.530 0.000   0 0.965
WORF77 30/10/2014 Put 13.250 0.215 0.215 0.000   0 0.105
WORRG9 30/10/2014 Call 13.500 0.280 0.370 0.000   0 0.760
WORRN9 30/10/2014 Put 13.500 0.275 0.355 0.000   80 0.145
WORR99 30/10/2014 Call 13.750 0.190 0.245 0.000   0 0.575
WORRF9 30/10/2014 Put 13.750 0.425 0.490 0.000   65 0.205
WORQ19 30/10/2014 Call 14.000 0.110 0.155 0.000   0 0.415
WORQ29 30/10/2014 Put 14.000 0.585 0.665 0.000   213 0.300
WORQH9 30/10/2014 Call 14.250 0.055 0.105 0.000   0 0.285
WORQI9 30/10/2014 Put 14.250 0.775 0.865 0.000   50 0.420
WORQR9 30/10/2014 Call 14.500 0.020 0.070 0.000   0 0.190
WORQS9 30/10/2014 Put 14.500 0.985 1.095 0.000   270 0.580
WORQP9 30/10/2014 Call 14.750 0.000 0.055 0.000   0 0.115
WORQQ9 30/10/2014 Put 14.750 1.210 1.330 0.000   53 0.765
WORQ39 30/10/2014 Call 15.000 0.035 0.035 0.040 300 548 0.070
WORQ49 30/10/2014 Put 15.000 1.450 1.570 0.000   1,090 0.975
WORB37 30/10/2014 Call 15.010 0.030 0.030 0.000   30 0.070
WORB47 30/10/2014 Put 15.010 1.455 1.455 0.000   340 0.980
WORQL9 30/10/2014 Call 15.500 0.020 0.020 0.000   0 0.020
WORQM9 30/10/2014 Put 15.500 1.945 2.065 0.000   467 1.430
WORB67 30/10/2014 Call 15.510 0.020 0.020 0.000   0 0.020
WORB57 30/10/2014 Put 15.510 1.950 1.950 0.000   275 1.435
WORQF9 30/10/2014 Call 16.000 0.015 0.015 0.000   300 0.005
WORQG9 30/10/2014 Put 16.000 2.440 2.570 0.000   355 1.910
WORBM7 30/10/2014 Call 16.010 0.015 0.015 0.000   110 0.005
WORBO7 30/10/2014 Put 16.010 2.450 2.450 0.000   1,195 1.915
WORQN9 30/10/2014 Call 16.500 0.010 0.010 0.000   230 0.001
WORQO9 30/10/2014 Put 16.500 2.940 3.070 0.000   141 2.405
WORBQ7 30/10/2014 Call 16.510 0.010 0.010 0.000   40 0.001
WORBP7 30/10/2014 Put 16.510 2.950 2.950 0.000   105 2.410
WORQB9 30/10/2014 Call 17.000 0.007 0.007 0.000   405 0.000
WORQC9 30/10/2014 Put 17.000 3.450 3.450 0.000   320 2.900
WORDO7 30/10/2014 Call 17.010 0.007 0.007 0.000   0 0.000
WORDP7 30/10/2014 Put 17.010 3.450 3.450 0.000   0 2.905
WORQ79 30/10/2014 Call 17.500 0.004 0.004 0.000   60 0.000
WORQ89 30/10/2014 Put 17.500 3.950 3.950 0.000   0 3.400
WORDR7 30/10/2014 Call 17.510 0.004 0.004 0.000   0 0.000
WORDQ7 30/10/2014 Put 17.510 3.950 3.950 0.000   0 3.400
WORQJ9 30/10/2014 Call 18.000 0.003 0.003 0.000   860 0.000
WORQK9 30/10/2014 Put 18.000 4.450 4.450 0.000   28 3.900
WORQ99 30/10/2014 Call 18.500 0.002 0.002 0.000   139 0.000
WORQA9 30/10/2014 Put 18.500 4.950 4.950 0.000   0 4.400
WORQD9 30/10/2014 Call 19.000 0.001 0.001 0.000   0 0.000
WORQE9 30/10/2014 Put 19.000 5.450 5.450 0.000   0 4.900
WORQ59 30/10/2014 Call 19.500 0.000 0.000 0.000   0 0.000
WORQ69 30/10/2014 Put 19.500 5.950 5.950 0.000   0 5.400
WORQT9 30/10/2014 Call 20.000 0.000 0.000 0.000   20 0.000
WORQU9 30/10/2014 Put 20.000 6.450 6.450 0.000   0 5.900
WORR79 30/10/2014 Call 20.500 0.000 0.000 0.000   0 0.000
WORR89 30/10/2014 Put 20.500 6.950 6.950 0.000   0 6.400
WORU69 30/10/2014 Call 21.000 0.000 0.000 0.000   50 0.000
WORU79 30/10/2014 Put 21.000 7.450 7.450 0.000   0 6.900
WORCK7 30/10/2014 Call 21.010 0.000 0.000 0.000   0 0.000
WORCJ7 30/10/2014 Put 21.010 7.445 7.445 0.000   105 6.900
WORW59 30/10/2014 Call 21.500 0.000 0.000 0.000   0 0.000
WORW69 30/10/2014 Put 21.500 7.950 7.950 0.000   0 7.405
WORW79 30/10/2014 Call 22.000 0.000 0.000 0.000   0 0.000
WORW89 30/10/2014 Put 22.000 8.450 8.450 0.000   0 7.900
WORUH9 30/10/2014 Call 22.010 0.000 0.000 0.000   0 0.000
WORUG9 30/10/2014 Put 22.010 8.445 8.445 0.000   221 7.900
WORWP9 30/10/2014 Call 22.500 0.000 0.000 0.000   0 0.000
WORWQ9 30/10/2014 Put 22.500 8.950 8.950 0.000   0 8.400
WORUE9 30/10/2014 Call 22.510 0.000 0.000 0.000   0 0.000
WORUF9 30/10/2014 Put 22.510 8.945 8.945 0.000   0 8.400
WORZ49 27/11/2014 Call 0.010 13.575 13.575 0.000   0 14.130
WORIG7 27/11/2014 Call 12.250 1.475 1.475 0.000   0 1.985
WORIH7 27/11/2014 Put 12.250 0.125 0.170 0.115 30 0 0.085
WORG27 27/11/2014 Call 12.500 1.275 1.275 0.000   0 1.755
WORG37 27/11/2014 Put 12.500 0.165 0.225 0.180 20 0 0.110
WORG47 27/11/2014 Call 12.750 1.080 1.080 0.000   0 1.540
WORG57 27/11/2014 Put 12.750 0.220 0.285 0.000   0 0.145
WORFP7 27/11/2014 Call 13.000 0.895 0.895 0.000   0 1.330
WORFQ7 27/11/2014 Put 13.000 0.285 0.360 0.300 25 0 0.185
WORF87 27/11/2014 Call 13.250 0.730 0.730 0.000   0 1.130
WORF97 27/11/2014 Put 13.250 0.365 0.455 0.000   0 0.235
WORCL7 27/11/2014 Call 13.500 0.585 0.585 0.000   0 0.945
WORCM7 27/11/2014 Put 13.500 0.465 0.560 0.000   12 0.300
WORTI9 27/11/2014 Call 13.750 0.400 0.455 0.000   0 0.780
WORTJ9 27/11/2014 Put 13.750 0.605 0.675 0.610 50 400 0.380
WORT49 27/11/2014 Call 14.000 0.295 0.355 0.000   0 0.625
WORT59 27/11/2014 Put 14.000 0.750 0.830 0.000   2,410 0.480
WORS99 27/11/2014 Call 14.250 0.215 0.265 0.000   0 0.495
WORSA9 27/11/2014 Put 14.250 0.910 0.995 0.000   15 0.595
WORD97 27/11/2014 Call 14.260 0.260 0.260 0.000   0 0.490
WORD87 27/11/2014 Put 14.260 0.915 0.915 0.000   0 0.600
WORTC9 27/11/2014 Call 14.500 0.145 0.200 0.000   0 0.385
WORTD9 27/11/2014 Put 14.500 1.095 1.185 0.000   43 0.735
WORCZ7 27/11/2014 Call 14.510 0.190 0.190 0.000   0 0.380
WORD17 27/11/2014 Put 14.510 1.090 1.090 0.000   0 0.740
WORSJ9 27/11/2014 Call 14.750 0.105 0.150 0.000   0 0.290
WORT39 27/11/2014 Put 14.750 1.290 1.390 0.000   70 0.895
WORCY7 27/11/2014 Call 14.760 0.140 0.140 0.000   0 0.290
WORCX7 27/11/2014 Put 14.760 1.280 1.280 0.000   20 0.900
WORS59 27/11/2014 Call 15.000 0.060 0.115 0.000   0 0.220
WORS69 27/11/2014 Put 15.000 1.505 1.605 0.000   1,555 1.075
WORCV7 27/11/2014 Call 15.010 0.105 0.105 0.000   0 0.215
WORCW7 27/11/2014 Put 15.010 1.490 1.490 0.000   50 1.075
WORTE9 27/11/2014 Call 15.500 0.015 0.065 0.000   10 0.120
WORTF9 27/11/2014 Put 15.500 1.960 2.080 1.790 25 389 1.480
WORS79 27/11/2014 Call 16.000 0.030 0.030 0.040 40 130 0.065
WORS89 27/11/2014 Put 16.000 2.445 2.570 0.000   700 1.930
WORSH9 27/11/2014 Call 16.500 0.015 0.015 0.000   122 0.035
WORSI9 27/11/2014 Put 16.500 2.945 3.065 0.000   70 2.410
WORSB9 27/11/2014 Call 17.000 0.008 0.008 0.000   77 0.020
WORSC9 27/11/2014 Put 17.000 3.440 3.570 0.000   52 2.905
WORSF9 27/11/2014 Call 17.500 0.004 0.004 0.000   46 0.010
WORSG9 27/11/2014 Put 17.500 3.940 4.070 0.000   38 3.400
WORSD9 27/11/2014 Call 18.000 0.002 0.002 0.000   83 0.007
WORSE9 27/11/2014 Put 18.000 4.450 4.450 0.000   0 3.900
WORT89 27/11/2014 Call 18.500 0.001 0.001 0.000   15 0.004
WORT99 27/11/2014 Put 18.500 4.950 4.950 0.000   0 4.400
WORTA9 27/11/2014 Call 19.000 0.001 0.001 0.000   0 0.002
WORTB9 27/11/2014 Put 19.000 5.450 5.450 0.000   0 4.900
WORT69 27/11/2014 Call 19.500 0.000 0.000 0.000   0 0.001
WORT79 27/11/2014 Put 19.500 5.950 5.950 0.000   0 5.400
WORTP9 27/11/2014 Call 20.000 0.000 0.000 0.000   0 0.001
WORTQ9 27/11/2014 Put 20.000 6.450 6.450 0.000   0 5.900
WORTZ9 27/11/2014 Call 20.500 0.000 0.000 0.000   77 0.000
WORU19 27/11/2014 Put 20.500 6.950 6.950 0.000   0 6.400
WORU89 27/11/2014 Call 21.000 0.000 0.000 0.000   30 0.000
WORU99 27/11/2014 Put 21.000 7.450 7.450 0.000   0 6.900
WORWB9 27/11/2014 Call 21.500 0.000 0.000 0.000   0 0.000
WORWC9 27/11/2014 Put 21.500 7.950 7.950 0.000   0 7.400
WORW99 27/11/2014 Call 22.000 0.000 0.000 0.000   0 0.000
WORWA9 27/11/2014 Put 22.000 8.450 8.450 0.000   0 7.900
WORUL9 27/11/2014 Call 22.010 0.000 0.000 0.000   0 0.000
WORUK9 27/11/2014 Put 22.010 8.400 8.400 0.000   0 7.865
WORWR9 27/11/2014 Call 22.500 0.000 0.000 0.000   0 0.000
WORWS9 27/11/2014 Put 22.500 8.950 8.950 0.000   0 8.400
WORUI9 27/11/2014 Call 22.510 0.000 0.000 0.000   0 0.000
WORUJ9 27/11/2014 Put 22.510 8.900 8.900 0.000   2 8.360
WORUC9 27/11/2014 Call 23.510 0.000 0.000 0.000   0 0.000
WORUD9 27/11/2014 Put 23.510 9.895 9.895 0.000   135 9.350
WORZF8 18/12/2014 Call 0.010 13.595 13.595 0.000   20 14.150
WORDZ9 18/12/2014 Call 12.010 1.740 1.740 0.000   0 2.240
WORDY9 18/12/2014 Put 12.010 0.150 0.150 0.000   0 0.100
WORII7 18/12/2014 Call 12.250 1.555 1.555 0.000   0 2.035
WORIJ7 18/12/2014 Put 12.250 0.180 0.245 0.000   0 0.130
WORG67 18/12/2014 Call 12.500 1.355 1.355 0.000   0 1.820
WORG77 18/12/2014 Put 12.500 0.235 0.260 0.000   0 0.165
WORG87 18/12/2014 Call 12.750 1.175 1.175 0.000   0 1.610
WORG97 18/12/2014 Put 12.750 0.295 0.370 0.000   10 0.205
WORXR8 18/12/2014 Call 13.000 1.000 1.000 0.000   0 1.415
WORXS8 18/12/2014 Put 13.000 0.370 0.445 0.380 40 38 0.255
WORE19 18/12/2014 Call 13.010 0.990 0.990 0.000   50 1.405
WORE29 18/12/2014 Put 13.010 0.390 0.390 0.000   10 0.255
WORK69 18/12/2014 Call 13.250 0.840 0.840 0.000   0 1.225
WORK79 18/12/2014 Put 13.250 0.455 0.545 0.000   0 0.315
WORTT8 18/12/2014 Call 13.500 0.595 0.715 0.000   0 1.050
WORTU8 18/12/2014 Put 13.500 0.560 0.660 0.000   15 0.390
WORMM9 18/12/2014 Call 13.510 0.690 0.690 0.000   0 1.045
WORMN9 18/12/2014 Put 13.510 0.580 0.580 0.000   0 0.390
WORYJ8 18/12/2014 Call 13.750 0.510 0.565 0.000   0 0.890
WORYK8 18/12/2014 Put 13.750 0.700 0.765 0.000   10 0.475
WORTR8 18/12/2014 Call 14.000 0.400 0.460 0.460 126 0 0.745
WORTS8 18/12/2014 Put 14.000 0.835 0.905 0.800 31 39 0.580
WORE49 18/12/2014 Call 14.010 0.455 0.455 0.000   0 0.735
WORE39 18/12/2014 Put 14.010 0.835 0.835 0.000   20 0.580
WORYR8 18/12/2014 Call 14.250 0.310 0.365 0.000   0 0.610
WORYS8 18/12/2014 Put 14.250 0.990 1.070 0.000   0 0.700
WORTV8 18/12/2014 Call 14.500 0.235 0.290 0.000   0 0.495
WORTW8 18/12/2014 Put 14.500 1.160 1.245 0.000   290 0.835
WORMP9 18/12/2014 Call 14.510 0.280 0.280 0.000   66 0.490
WORMO9 18/12/2014 Put 14.510 1.160 1.160 0.000   155 0.830
WORYN8 18/12/2014 Call 14.750 0.175 0.225 0.000   0 0.395
WORYO8 18/12/2014 Put 14.750 1.350 1.440 0.000   0 0.985
WORDL7 18/12/2014 Call 14.760 0.220 0.220 0.000   0 0.395
WORDK7 18/12/2014 Put 14.760 1.350 1.350 0.000   68 0.985
WORWN7 18/12/2014 Call 15.000 0.120 0.180 0.000   0 0.315
WORWO7 18/12/2014 Put 15.000 1.550 1.645 0.000   280 1.155
WORE59 18/12/2014 Call 15.010 0.165 0.165 0.000   0 0.310
WORE69 18/12/2014 Put 15.010 1.545 1.545 0.000   260 1.150
WORYT8 18/12/2014 Call 15.500 0.055 0.100 0.000   7 0.195
WORYU8 18/12/2014 Put 15.500 1.985 2.100 0.000 15 290 1.535
WORMQ9 18/12/2014 Call 15.510 0.095 0.095 0.000   0 0.190
WORMR9 18/12/2014 Put 15.510 1.975 1.975 0.000   140 1.530
WORVS7 18/12/2014 Call 16.000 0.050 0.050 0.000   111 0.120
WORVT7 18/12/2014 Put 16.000 2.455 2.575 0.000   161 1.965
WORE89 18/12/2014 Call 16.010 0.050 0.050 0.000   0 0.115
WORE79 18/12/2014 Put 16.010 2.435 2.435 0.000   140 1.950
WORYH8 18/12/2014 Call 16.500 0.025 0.025 0.000   40 0.070
WORYI8 18/12/2014 Put 16.500 2.945 3.065 0.000   90 2.425
WORMS9 18/12/2014 Call 16.510 0.025 0.025 0.000   165 0.070
WORMT9 18/12/2014 Put 16.510 2.910 2.910 0.000   250 2.405
WORVU7 18/12/2014 Call 17.000 0.015 0.015 0.000   610 0.045
WORVV7 18/12/2014 Put 17.000 3.450 3.450 0.000   2 2.910
WORE99 18/12/2014 Call 17.010 0.015 0.015 0.000   8 0.045
WOREF9 18/12/2014 Put 17.010 3.400 3.400 0.000   10 2.875
WORYF8 18/12/2014 Call 17.500 0.007 0.007 0.000   19 0.030
WORYG8 18/12/2014 Put 17.500 3.950 3.950 0.000   6 3.400
WORMU9 18/12/2014 Call 17.510 0.007 0.007 0.000   12 0.030
WORMV9 18/12/2014 Put 17.510 3.890 3.890 0.000   0 3.360
WORD47 18/12/2014 Call 18.000 0.004 0.004 0.000   120 0.020
WORD57 18/12/2014 Put 18.000 4.450 4.450 0.000   0 3.900
WOREH9 18/12/2014 Call 18.010 0.004 0.004 0.000   10 0.020
WOREG9 18/12/2014 Put 18.010 4.385 4.385 0.000   50 3.850
WORYP8 18/12/2014 Call 18.500 0.002 0.002 0.000   0 0.015
WORYQ8 18/12/2014 Put 18.500 4.950 4.950 0.000   0 4.400
WORC27 18/12/2014 Call 19.000 0.001 0.001 0.000   0 0.010
WORC37 18/12/2014 Put 19.000 5.450 5.450 0.000   0 4.900
WOREI9 18/12/2014 Call 19.010 0.001 0.001 0.000   344 0.010
WOREJ9 18/12/2014 Put 19.010 5.380 5.380 0.000   314 4.835
WORYL8 18/12/2014 Call 19.500 0.000 0.000 0.000   15 0.006
WORYM8 18/12/2014 Put 19.500 5.950 5.950 0.000   0 5.400
WORMW9 18/12/2014 Call 19.510 0.000 0.000 0.000   0 0.007
WORMX9 18/12/2014 Put 19.510 5.880 5.880 0.000   0 5.335
WORJV9 18/12/2014 Call 20.000 0.000 0.000 0.000   15 0.004
WORJW9 18/12/2014 Put 20.000 6.450 6.450 0.000   50 5.900
WORMY9 18/12/2014 Call 20.010 0.000 0.000 0.000   0 0.004
WORMZ9 18/12/2014 Put 20.010 6.375 6.375 0.000   183 5.835
WORZK8 18/12/2014 Call 20.500 0.000 0.000 0.000   50 0.003
WORZL8 18/12/2014 Put 20.500 6.950 6.950 0.000   0 6.400
WORNK9 18/12/2014 Call 20.510 0.000 0.000 0.000   0 0.003
WORN99 18/12/2014 Put 20.510 6.875 6.875 0.000   50 6.335
WORIS9 18/12/2014 Call 21.000 0.000 0.000 0.000   50 0.002
WORIT9 18/12/2014 Put 21.000 7.450 7.450 0.000   20 6.900
WORNL9 18/12/2014 Call 21.010 0.000 0.000 0.000   0 0.002
WORNM9 18/12/2014 Put 21.010 7.370 7.370 0.000   160 6.835
WORWD9 18/12/2014 Call 21.500 0.000 0.000 0.000   50 0.001
WORWE9 18/12/2014 Put 21.500 7.950 7.950 0.000   0 7.400
WORTY9 18/12/2014 Call 21.510 0.000 0.000 0.000   0 0.001
WORTX9 18/12/2014 Put 21.510 7.870 7.870 0.000   75 7.340
WORFR9 18/12/2014 Call 22.000 0.000 0.000 0.000   0 0.001
WORFS9 18/12/2014 Put 22.000 8.450 8.450 0.000   0 7.900
WORUO9 18/12/2014 Call 22.010 0.000 0.000 0.000   0 0.001
WORUP9 18/12/2014 Put 22.010 8.370 8.370 0.000   45 7.845
WORWT9 18/12/2014 Call 22.500 0.000 0.000 0.000   0 0.000
WORWU9 18/12/2014 Put 22.500 8.950 8.950 0.000   0 8.400
WORUN9 18/12/2014 Call 22.510 0.000 0.000 0.000   0 0.000
WORUM9 18/12/2014 Put 22.510 8.865 8.865 0.000   6 8.335
WORFT9 18/12/2014 Call 23.000 0.000 0.000 0.000   0 0.000
WORFU9 18/12/2014 Put 23.000 9.450 9.450 0.000   0 8.900
WORFV9 18/12/2014 Call 24.000 0.000 0.000 0.000   50 0.000
WORFW9 18/12/2014 Put 24.000 10.450 10.450 0.000   0 9.900
WORDM7 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
WORDN7 18/12/2014 Put 24.010 10.360 10.360 0.000   145 9.815
WORFX9 18/12/2014 Call 25.000 0.000 0.000 0.000   0 0.000
WORFY9 18/12/2014 Put 25.000 11.450 11.450 0.000   0 10.900
WORIK7 29/01/2015 Call 12.250 1.700 1.700 0.000   0 2.140
WORIL7 29/01/2015 Put 12.250 0.260 0.325 0.000   0 0.195
WORGK7 29/01/2015 Call 12.500 1.510 1.510 0.000   0 1.935
WORGL7 29/01/2015 Put 12.500 0.320 0.385 0.000   0 0.235
WORGM7 29/01/2015 Call 12.750 1.325 1.325 0.000   0 1.735
WORGN7 29/01/2015 Put 12.750 0.390 0.460 0.000   0 0.285
WORFR7 29/01/2015 Call 13.000 1.155 1.155 0.000   0 1.545
WORFS7 29/01/2015 Put 13.000 0.465 0.550 0.000   0 0.340
WORFF7 29/01/2015 Call 13.250 1.000 1.000 0.000   0 1.360
WORFG7 29/01/2015 Put 13.250 0.560 0.650 0.000   0 0.410
WORCN7 29/01/2015 Call 13.500 0.855 0.855 0.000   0 1.190
WORCO7 29/01/2015 Put 13.500 0.660 0.765 0.000   0 0.490
WORZL9 29/01/2015 Call 13.750 0.640 0.755 0.770 10 0 1.030
WORZM9 29/01/2015 Put 13.750 0.780 0.895 0.000   0 0.575
WORZ59 29/01/2015 Call 14.000 0.535 0.630 0.000   0 0.885
WORZ69 29/01/2015 Put 14.000 0.905 1.040 0.000   32 0.680
WORY29 29/01/2015 Call 14.250 0.435 0.525 0.000   0 0.750
WORY39 29/01/2015 Put 14.250 1.050 1.190 0.000   0 0.800
WORXZ9 29/01/2015 Call 14.500 0.350 0.435 0.445 10 0 0.625
WORY19 29/01/2015 Put 14.500 1.205 1.365 0.000   65 0.930
WORXP9 29/01/2015 Call 14.750 0.280 0.350 0.000   0 0.525
WORXQ9 29/01/2015 Put 14.750 1.375 1.550 0.000   0 1.080
WORXL9 29/01/2015 Call 15.000 0.220 0.285 0.270 32 32 0.430
WORXM9 29/01/2015 Put 15.000 1.560 1.740 0.000   10 1.240
WORXV9 29/01/2015 Call 15.500 0.130 0.180 0.170 15 15 0.285
WORXW9 29/01/2015 Put 15.500 2.030 2.030 0.000   0 1.600
WORX69 29/01/2015 Call 16.000 0.070 0.110 0.000   4 0.180
WORX79 29/01/2015 Put 16.000 2.480 2.480 0.000   0 2.010
WORXT9 29/01/2015 Call 16.500 0.035 0.070 0.000   23 0.115
WORXU9 29/01/2015 Put 16.500 2.955 2.955 0.000   0 2.455
WORX89 29/01/2015 Call 17.000 0.035 0.035 0.000   0 0.070
WORX99 29/01/2015 Put 17.000 3.450 3.450 0.000   0 2.920
WORXR9 29/01/2015 Call 17.500 0.020 0.020 0.000   0 0.045
WORXS9 29/01/2015 Put 17.500 3.950 3.950 0.000   0 3.405
WORXC9 29/01/2015 Call 18.000 0.015 0.015 0.000   0 0.030
WORXD9 29/01/2015 Put 18.000 4.450 4.450 0.000   0 3.900
WORXN9 29/01/2015 Call 18.500 0.008 0.008 0.000   0 0.020
WORXO9 29/01/2015 Put 18.500 4.950 4.950 0.000   0 4.400
WORXF9 29/01/2015 Call 19.000 0.004 0.004 0.000   0 0.015
WORXG9 29/01/2015 Put 19.000 5.450 5.450 0.000   0 4.900
WORXJ9 29/01/2015 Call 19.500 0.002 0.002 0.000   0 0.010
WORXK9 29/01/2015 Put 19.500 5.950 5.950 0.000   0 5.400
WORX29 29/01/2015 Call 20.000 0.001 0.001 0.000   0 0.009
WORX39 29/01/2015 Put 20.000 6.450 6.450 0.000   0 5.900
WORB97 29/01/2015 Call 20.010 0.001 0.001 0.000   0 0.009
WORBF7 29/01/2015 Put 20.010 6.310 6.310 0.000   0 5.790
WORXH9 29/01/2015 Call 20.500 0.001 0.001 0.000   0 0.006
WORXI9 29/01/2015 Put 20.500 6.950 6.950 0.000   0 6.400
WORX49 29/01/2015 Call 21.000 0.000 0.000 0.000   0 0.004
WORX59 29/01/2015 Put 21.000 7.450 7.450 0.000   0 6.905
WORXA9 29/01/2015 Call 21.500 0.000 0.000 0.000   0 0.002
WORXB9 29/01/2015 Put 21.500 7.950 7.950 0.000   0 7.410
WORB87 29/01/2015 Call 22.010 0.000 0.000 0.000   0 0.002
WORB77 29/01/2015 Put 22.010 8.295 8.295 0.000   200 7.805
WORIM7 26/02/2015 Call 12.250 1.780 1.780 0.000   0 2.220
WORIN7 26/02/2015 Put 12.250 0.375 0.375 0.000   0 0.255
WORGO7 26/02/2015 Call 12.500 1.595 1.595 0.000   0 2.030
WORGP7 26/02/2015 Put 12.500 0.450 0.450 0.000   0 0.310
WORGQ7 26/02/2015 Call 12.750 1.425 1.425 0.000   0 1.835
WORGR7 26/02/2015 Put 12.750 0.525 0.525 0.000   0 0.370
WORBV7 26/02/2015 Call 13.000 1.260 1.260 0.000   0 1.655
WORBW7 26/02/2015 Put 13.000 0.615 0.615 0.000   0 0.440
WORFH7 26/02/2015 Call 13.250 1.110 1.110 0.000   0 1.485
WORFI7 26/02/2015 Put 13.250 0.715 0.715 0.000   0 0.510
WORCP7 26/02/2015 Call 13.500 0.965 0.965 0.000   0 1.330
WORCQ7 26/02/2015 Put 13.500 0.820 0.820 0.000   0 0.600
WORZN9 26/02/2015 Call 13.750 0.835 0.835 0.000   0 1.180
WORZO9 26/02/2015 Put 13.750 0.930 1.005 0.000   200 0.695
WORZ79 26/02/2015 Call 14.000 0.715 0.715 0.000   0 1.040
WORZ89 26/02/2015 Put 14.000 1.070 1.070 0.000   30 0.800
WORYC9 26/02/2015 Call 14.250 0.615 0.615 0.000   0 0.910
WORYD9 26/02/2015 Put 14.250 1.220 1.220 0.000   0 0.920
WORYZ9 26/02/2015 Call 14.500 0.525 0.525 0.000   0 0.785
WORZ19 26/02/2015 Put 14.500 1.375 1.375 0.000   26 1.050
WORYQ9 26/02/2015 Call 14.750 0.445 0.445 0.000   0 0.675
WORYR9 26/02/2015 Put 14.750 1.550 1.550 0.000   60 1.195
WORYI9 26/02/2015 Call 15.000 0.375 0.375 0.000   0 0.575
WORYJ9 26/02/2015 Put 15.000 1.730 1.730 0.000   0 1.345
WORZ29 26/02/2015 Call 15.500 0.260 0.260 0.000   0 0.405
WORZ39 26/02/2015 Put 15.500 2.120 2.120 0.000   30 1.695
WORBX7 26/02/2015 Call 15.510 0.255 0.255 0.000   0 0.405
WORBY7 26/02/2015 Put 15.510 2.090 2.090 0.000   0 1.670
WORYK9 26/02/2015 Call 16.000 0.175 0.175 0.000   20 0.285
WORYL9 26/02/2015 Put 16.000 2.545 2.545 0.000   40 2.080
WORYU9 26/02/2015 Call 16.500 0.120 0.120 0.000   0 0.190
WORYV9 26/02/2015 Put 16.500 2.995 2.995 0.000   0 2.500
WORC77 26/02/2015 Call 16.510 0.115 0.115 0.000   0 0.190
WORC67 26/02/2015 Put 16.510 2.935 2.935 0.000   0 2.455
WORYE9 26/02/2015 Call 17.000 0.080 0.080 0.000   0 0.130
WORYF9 26/02/2015 Put 17.000 3.465 3.465 0.000   0 2.945
WORYW9 26/02/2015 Call 17.500 0.050 0.050 0.000   0 0.085
WORYX9 26/02/2015 Put 17.500 3.950 3.950 0.000   0 3.415
WORC87 26/02/2015 Call 17.510 0.050 0.050 0.000   0 0.085
WORC97 26/02/2015 Put 17.510 3.850 3.850 0.000   0 3.340
WORYG9 26/02/2015 Call 18.000 0.030 0.030 0.000   0 0.060
WORYH9 26/02/2015 Put 18.000 4.450 4.450 0.000   0 3.905
WORYS9 26/02/2015 Call 18.500 0.020 0.020 0.000   0 0.045
WORYT9 26/02/2015 Put 18.500 4.950 4.950 0.000   0 4.400
WORCG7 26/02/2015 Call 18.510 0.020 0.020 0.000   0 0.045
WORCF7 26/02/2015 Put 18.510 4.810 4.810 0.000   0 4.280
WORY89 26/02/2015 Call 19.000 0.010 0.010 0.000   0 0.035
WORY99 26/02/2015 Put 19.000 5.450 5.450 0.000   0 4.900
WORYO9 26/02/2015 Call 19.500 0.007 0.007 0.000   0 0.035
WORYP9 26/02/2015 Put 19.500 5.950 5.950 0.000   0 5.400
WORYA9 26/02/2015 Call 20.000 0.005 0.005 0.000   0 0.030
WORYB9 26/02/2015 Put 20.000 6.450 6.450 0.000   0 5.900
WORBG7 26/02/2015 Call 20.010 0.005 0.005 0.000   0 0.030
WORBH7 26/02/2015 Put 20.010 6.275 6.275 0.000   200 5.750
WORYM9 26/02/2015 Call 20.500 0.003 0.003 0.000   0 0.030
WORYN9 26/02/2015 Put 20.500 6.950 6.950 0.000   0 6.400
WORBJ7 26/02/2015 Call 22.010 0.001 0.001 0.000   0 0.010
WORBI7 26/02/2015 Put 22.010 8.250 8.250 0.000   0 7.715
WORBK7 26/02/2015 Call 22.510 0.000 0.000 0.000   0 0.008
WORBL7 26/02/2015 Put 22.510 8.745 8.745 0.000   0 8.205
WORML9 26/03/2015 Call 0.010 13.320 13.320 0.000   0 13.880
WORIO7 26/03/2015 Call 12.250 1.775 1.775 0.000   0 2.215
WORIP7 26/03/2015 Put 12.250 0.525 0.525 0.490 43 0 0.360
WORGS7 26/03/2015 Call 12.500 1.600 1.600 0.000   0 2.025
WORGT7 26/03/2015 Put 12.500 0.595 0.595 0.000   0 0.440
WORGU7 26/03/2015 Call 12.750 1.425 1.425 0.000   0 1.835
WORGV7 26/03/2015 Put 12.750 0.680 0.680 0.000   0 0.510
WORXT8 26/03/2015 Call 13.000 1.270 1.270 0.000   0 1.665
WORXU8 26/03/2015 Put 13.000 0.780 0.780 0.000   75 0.600
WORMB9 26/03/2015 Call 13.250 1.115 1.115 0.000   0 1.490
WORMC9 26/03/2015 Put 13.250 0.895 0.895 0.000   0 0.690
WORTZ8 26/03/2015 Call 13.500 0.980 0.980 0.000   0 1.340
WORU18 26/03/2015 Put 13.500 1.020 1.020 0.000   90 0.800
WORQW9 26/03/2015 Call 13.510 0.860 0.860 0.000   0 1.180
WORQX9 26/03/2015 Put 13.510 1.015 1.015 0.000   0 0.795
WORM79 26/03/2015 Call 13.750 0.855 0.855 0.980 13 0 1.185
WORM89 26/03/2015 Put 13.750 1.155 1.155 1.095 31 2 0.905
WORU28 26/03/2015 Call 14.000 0.740 0.740 0.000   0 1.050
WORU38 26/03/2015 Put 14.000 1.300 1.300 0.000   206 1.035
WORQZ9 26/03/2015 Call 14.010 0.645 0.645 0.000   20 0.925
WORQY9 26/03/2015 Put 14.010 1.295 1.295 0.000   25 1.030
WORMD9 26/03/2015 Call 14.250 0.635 0.635 0.000   0 0.920
WORME9 26/03/2015 Put 14.250 1.455 1.455 0.000   77 1.165
WORTX8 26/03/2015 Call 14.500 0.545 0.545 0.000   0 0.805
WORTY8 26/03/2015 Put 14.500 1.620 1.620 0.000   155 1.310
WORNV9 26/03/2015 Call 14.510 0.475 0.475 0.000   0 0.705
WORNW9 26/03/2015 Put 14.510 1.615 1.615 0.000   14 1.305
WORM59 26/03/2015 Call 14.750 0.465 0.465 0.000   0 0.695
WORM69 26/03/2015 Put 14.750 1.795 1.795 0.000   0 1.460
WORWP7 26/03/2015 Call 15.000 0.395 0.395 0.000   55 0.600
WORWQ7 26/03/2015 Put 15.000 1.980 1.980 0.000   94 1.620
WORR19 26/03/2015 Call 15.010 0.345 0.345 0.000   0 0.525
WORR29 26/03/2015 Put 15.010 1.975 1.975 0.000   0 1.615
WORMF9 26/03/2015 Call 15.500 0.280 0.280 0.000   75 0.435
WORMG9 26/03/2015 Put 15.500 2.375 2.375 0.000   131 1.965
WORNY9 26/03/2015 Call 15.510 0.245 0.245 0.000   0 0.380
WORNX9 26/03/2015 Put 15.510 2.370 2.370 0.000   20 1.960
WORVY7 26/03/2015 Call 16.000 0.195 0.195 0.000   125 0.310
WORVZ7 26/03/2015 Put 16.000 2.800 2.800 0.000   145 2.345
WORR49 26/03/2015 Call 16.010 0.170 0.170 0.000   0 0.270
WORR39 26/03/2015 Put 16.010 2.790 2.790 0.000   0 2.335
WORMJ9 26/03/2015 Call 16.500 0.130 0.130 0.000   3 0.215
WORMK9 26/03/2015 Put 16.500 3.245 3.245 0.000   0 2.755
WORNZ9 26/03/2015 Call 16.510 0.115 0.115 0.000   0 0.190
WORP19 26/03/2015 Put 16.510 3.235 3.235 0.000   0 2.745
WORVW7 26/03/2015 Call 17.000 0.090 0.090 0.000   6 0.150
WORVX7 26/03/2015 Put 17.000 3.705 3.705 0.000   0 3.190
WORMH9 26/03/2015 Call 17.500 0.060 0.060 0.000   0 0.105
WORMI9 26/03/2015 Put 17.500 4.180 4.180 0.000   0 3.645
WORP39 26/03/2015 Call 17.510 0.055 0.055 0.000   50 0.095
WORP29 26/03/2015 Put 17.510 4.165 4.165 0.000   232 3.635
WORQT7 26/03/2015 Call 18.000 0.040 0.040 0.000   3 0.075
WORQU7 26/03/2015 Put 18.000 4.660 4.660 0.000   18 4.115
WORM99 26/03/2015 Call 18.500 0.025 0.025 0.000   0 0.055
WORMA9 26/03/2015 Put 18.500 5.145 5.145 0.000   0 4.595
WORP49 26/03/2015 Call 18.510 0.025 0.025 0.000   0 0.050
WORP59 26/03/2015 Put 18.510 5.130 5.130 0.000   0 4.580
WORQ77 26/03/2015 Call 19.000 0.015 0.015 0.000   0 0.045
WORQ87 26/03/2015 Put 19.000 5.635 5.635 0.000   13 5.085
WORCR7 26/03/2015 Call 19.010 0.015 0.015 0.000   0 0.040
WORCS7 26/03/2015 Put 19.010 5.615 5.615 0.000   120 5.065
WORPW9 26/03/2015 Call 19.500 0.010 0.010 0.000   50 0.040
WORPX9 26/03/2015 Put 19.500 6.125 6.125 0.000   15 5.575
WORR59 26/03/2015 Call 19.510 0.010 0.010 0.000   0 0.035
WORR69 26/03/2015 Put 19.510 6.105 6.105 0.000   0 5.555
WORPM7 26/03/2015 Call 20.000 0.007 0.007 0.000   0 0.035
WORPN7 26/03/2015 Put 20.000 6.620 6.620 0.000   0 6.065
WORPY9 26/03/2015 Call 20.500 0.004 0.004 0.000   0 0.030
WORPZ9 26/03/2015 Put 20.500 7.110 7.110 0.000   0 6.560
WORN87 26/03/2015 Call 21.000 0.003 0.003 0.000   50 0.025
WORN97 26/03/2015 Put 21.000 7.605 7.605 0.000   213 7.055
WORWF9 26/03/2015 Call 21.500 0.002 0.002 0.000   0 0.025
WORWG9 26/03/2015 Put 21.500 8.100 8.100 0.000   70 7.550
WORCU7 26/03/2015 Call 21.510 0.002 0.002 0.000   0 0.025
WORCT7 26/03/2015 Put 21.510 8.080 8.080 0.000   70 7.525
WORNO7 26/03/2015 Call 22.000 0.001 0.001 0.000   100 0.020
WORNP7 26/03/2015 Put 22.000 8.595 8.595 0.000   10 8.045
WORUT9 26/03/2015 Call 22.010 0.001 0.001 0.000   0 0.020
WORUS9 26/03/2015 Put 22.010 8.570 8.570 0.000   40 8.020
WORWV9 26/03/2015 Call 22.500 0.001 0.001 0.000   0 0.015
WORWW9 26/03/2015 Put 22.500 9.090 9.090 0.000   0 8.540
WORUQ9 26/03/2015 Call 22.510 0.001 0.001 0.000   0 0.015
WORUR9 26/03/2015 Put 22.510 9.065 9.065 0.000   102 8.515
WORNQ7 26/03/2015 Call 23.000 0.000 0.000 0.000   0 0.010
WORNR7 26/03/2015 Put 23.000 9.585 9.585 0.000   0 9.035
WORZB9 26/03/2015 Call 23.010 0.000 0.000 0.000   0 0.010
WORZC9 26/03/2015 Put 23.010 9.560 9.560 0.000   115 9.010
WORCI7 26/03/2015 Call 25.010 0.000 0.000 0.000   0 0.004
WORCH7 26/03/2015 Put 25.010 11.535 11.535 0.000   80 10.985
WORZE9 26/03/2015 Call 27.000 0.000 0.000 0.000   0 0.001
WORZD9 26/03/2015 Put 27.000 13.545 13.545 0.000   0 12.995
WORZF9 26/03/2015 Call 27.500 0.000 0.000 0.000   0 0.001
WORZG9 26/03/2015 Put 27.500 14.040 14.040 0.000   196 13.490
WORBS7 26/03/2015 Call 27.510 0.000 0.000 0.000   0 0.001
WORBR7 26/03/2015 Put 27.510 14.010 14.010 0.000   0 13.455
WORBT7 26/03/2015 Call 28.010 0.000 0.000 0.000   0 0.001
WORBU7 26/03/2015 Put 28.010 14.500 14.500 0.000   31 13.950
WORVN9 25/06/2015 Call 0.010 13.410 13.410 0.000   0 13.970
WORIQ7 25/06/2015 Call 12.250 1.925 1.925 0.000   0 2.345
WORIR7 25/06/2015 Put 12.250 0.685 0.685 0.000   0 0.530
WORGW7 25/06/2015 Call 12.500 1.760 1.760 0.000   0 2.165
WORGX7 25/06/2015 Put 12.500 0.775 0.775 0.000   0 0.600
WORGY7 25/06/2015 Call 12.750 1.605 1.605 0.000   0 1.995
WORGZ7 25/06/2015 Put 12.750 0.870 0.870 0.000   0 0.690
WORXV8 25/06/2015 Call 13.000 1.455 1.455 0.000   0 1.835
WORXW8 25/06/2015 Put 13.000 0.980 0.980 0.000   0 0.785
WORFJ7 25/06/2015 Call 13.250 1.310 1.310 0.000   0 1.675
WORFK7 25/06/2015 Put 13.250 1.090 1.090 0.000   0 0.890
WORU48 25/06/2015 Call 13.500 1.180 1.180 0.000   0 1.530
WORU58 25/06/2015 Put 13.500 1.215 1.215 0.000   62 1.000
WORZP9 25/06/2015 Call 13.750 1.055 1.055 0.000   0 1.385
WORZQ9 25/06/2015 Put 13.750 1.345 1.345 0.000   0 1.115
WORU88 25/06/2015 Call 14.000 0.950 0.950 0.000   0 1.260
WORU98 25/06/2015 Put 14.000 1.490 1.490 0.000   0 1.240
WORUU9 25/06/2015 Call 14.250 0.845 0.845 0.000   0 1.135
WORUV9 25/06/2015 Put 14.250 1.640 1.640 0.000   0 1.375
WORU68 25/06/2015 Call 14.500 0.755 0.755 0.000   0 1.020
WORU78 25/06/2015 Put 14.500 1.800 1.800 0.000   0 1.515
WORV99 25/06/2015 Call 14.750 0.670 0.670 0.000   0 0.920
WORVA9 25/06/2015 Put 14.750 1.970 1.970 0.000   0 1.660
WORWR7 25/06/2015 Call 15.000 0.590 0.590 0.000   0 0.820
WORWS7 25/06/2015 Put 15.000 2.145 2.145 0.000   100 1.810
WORV19 25/06/2015 Call 15.500 0.465 0.465 0.000   0 0.650
WORV29 25/06/2015 Put 15.500 2.515 2.515 0.000   0 2.135
WORW17 25/06/2015 Call 16.000 0.360 0.360 0.000   0 0.510
WORW27 25/06/2015 Put 16.000 2.920 2.920 0.000   5 2.490
WORUY9 25/06/2015 Call 16.500 0.280 0.280 0.000   0 0.395
WORUZ9 25/06/2015 Put 16.500 3.340 3.340 0.000   0 2.870
WORW37 25/06/2015 Call 17.000 0.210 0.210 0.000   0 0.300
WORW47 25/06/2015 Put 17.000 3.780 3.780 0.000   0 3.275
WORUW9 25/06/2015 Call 17.500 0.165 0.165 0.000   0 0.225
WORUX9 25/06/2015 Put 17.500 4.235 4.235 0.000   0 3.700
WORD67 25/06/2015 Call 18.000 0.125 0.125 0.000   0 0.175
WORD77 25/06/2015 Put 18.000 4.705 4.705 0.000   50 4.145
WORY59 25/06/2015 Call 18.010 0.125 0.125 0.000   0 0.170
WORY49 25/06/2015 Put 18.010 4.600 4.600 0.000   63 4.040
WORV79 25/06/2015 Call 18.500 0.090 0.090 0.000   0 0.130
WORV89 25/06/2015 Put 18.500 5.180 5.180 0.000   0 4.610
WORY69 25/06/2015 Call 18.510 0.095 0.095 0.000   0 0.130
WORY79 25/06/2015 Put 18.510 5.065 5.065 0.000   0 4.490
WORC47 25/06/2015 Call 19.000 0.070 0.070 0.000   0 0.095
WORC57 25/06/2015 Put 19.000 5.655 5.655 0.000   50 5.085
WORV59 25/06/2015 Call 19.500 0.050 0.050 0.000   0 0.070
WORV69 25/06/2015 Put 19.500 6.140 6.140 0.000   0 5.575
WORKM9 25/06/2015 Call 20.000 0.040 0.040 0.000   0 0.055
WORKN9 25/06/2015 Put 20.000 6.630 6.630 0.000   20 6.065
WORV39 25/06/2015 Call 20.500 0.030 0.030 0.000   0 0.040
WORV49 25/06/2015 Put 20.500 7.120 7.120 0.000   0 6.560
WORKO9 25/06/2015 Call 21.000 0.020 0.020 0.000   0 0.030
WORKP9 25/06/2015 Put 21.000 7.610 7.610 0.000   60 7.055
WORWH9 25/06/2015 Call 21.500 0.015 0.015 0.000   0 0.020
WORWI9 25/06/2015 Put 21.500 8.105 8.105 0.000   0 7.550
WORKU9 25/06/2015 Call 22.000 0.010 0.010 0.000   0 0.015
WORKV9 25/06/2015 Put 22.000 8.595 8.595 0.000   0 8.045
WORWX9 25/06/2015 Call 22.500 0.009 0.009 0.000   0 0.010
WORX19 25/06/2015 Put 22.500 9.090 9.090 0.000   0 8.540
WORKQ9 25/06/2015 Call 23.000 0.006 0.006 0.000   50 0.008
WORKR9 25/06/2015 Put 23.000 9.585 9.585 0.000   0 9.035
WORKE9 25/06/2015 Call 24.000 0.003 0.003 0.000   0 0.004
WORKF9 25/06/2015 Put 24.000 10.575 10.575 0.000   120 10.025
WORKS9 25/06/2015 Call 25.000 0.002 0.002 0.000   0 0.002
WORKT9 25/06/2015 Put 25.000 11.565 11.565 0.000   3 11.015
WORKI9 25/06/2015 Call 26.000 0.001 0.001 0.000   0 0.001
WORKJ9 25/06/2015 Put 26.000 12.555 12.555 0.000   3 12.005
WORF17 24/09/2015 Call 0.010 12.955 12.955 0.000   0 13.515
WORIS7 24/09/2015 Call 12.250 2.250 2.250 0.000   0 2.655
WORIT7 24/09/2015 Put 12.250 1.070 1.070 0.000   0 0.905
WORI17 24/09/2015 Call 12.500 2.105 2.105 0.000   0 2.500
WORI27 24/09/2015 Put 12.500 1.185 1.185 0.000   0 1.000
WORI37 24/09/2015 Call 12.750 1.965 1.965 0.000   0 2.355
WORI47 24/09/2015 Put 12.750 1.305 1.305 0.000   0 1.115
WORXY8 24/09/2015 Call 13.000 1.830 1.830 0.000   0 2.215
WORXZ8 24/09/2015 Put 13.000 1.435 1.435 0.000   0 1.240
WORFL7 24/09/2015 Call 13.250 1.690 1.690 0.000   0 2.080
WORFM7 24/09/2015 Put 13.250 1.565 1.565 0.000   0 1.370
WORUC8 24/09/2015 Call 13.500 1.560 1.560 0.000   0 1.945
WORUD8 24/09/2015 Put 13.500 1.705 1.705 0.000   100 1.510
WORDS7 24/09/2015 Call 13.750 1.435 1.435 0.000   0 1.815
WORDT7 24/09/2015 Put 13.750 1.850 1.850 0.000   50 1.640
WORUG8 24/09/2015 Call 14.000 1.310 1.310 0.000   0 1.680
WORUH8 24/09/2015 Put 14.000 2.000 2.000 0.000   0 1.765
WORE77 24/09/2015 Call 14.250 1.200 1.200 0.000   0 1.545
WORE87 24/09/2015 Put 14.250 2.155 2.155 0.000   100 1.905
WORUA8 24/09/2015 Call 14.500 1.090 1.090 0.000   0 1.410
WORUB8 24/09/2015 Put 14.500 2.320 2.320 0.000   50 2.050
WORDU7 24/09/2015 Call 14.750 0.990 0.990 0.000   0 1.285
WORDV7 24/09/2015 Put 14.750 2.485 2.485 0.000   0 2.190
WORUI8 24/09/2015 Call 15.000 0.895 0.895 0.000   80 1.160
WORUJ8 24/09/2015 Put 15.000 2.655 2.655 0.000   0 2.350
WORE57 24/09/2015 Call 15.500 0.730 0.730 0.000   50 0.950
WORE67 24/09/2015 Put 15.500 3.020 3.020 0.000   0 2.675
WORUE8 24/09/2015 Call 16.000 0.590 0.590 0.000   0 0.770
WORUF8 24/09/2015 Put 16.000 3.410 3.410 0.000   160 3.030
WORDY7 24/09/2015 Call 16.500 0.475 0.475 0.000   0 0.625
WORDZ7 24/09/2015 Put 16.500 3.805 3.805 0.000   0 3.400
WORM28 24/09/2015 Call 17.000 0.380 0.380 0.000   0 0.505
WORM38 24/09/2015 Put 17.000 4.230 4.230 0.000   0 3.790
WORE37 24/09/2015 Call 17.500 0.300 0.300 0.000   0 0.410
WORE47 24/09/2015 Put 17.500 4.660 4.660 0.000   0 4.200
WORKQ8 24/09/2015 Call 18.000 0.240 0.240 0.000   30 0.335
WORKR8 24/09/2015 Put 18.000 5.105 5.105 0.000   0 4.620
WORDW7 24/09/2015 Call 18.500 0.190 0.190 0.000   0 0.270
WORDX7 24/09/2015 Put 18.500 5.555 5.555 0.000   0 5.055
WORKK8 24/09/2015 Call 19.000 0.150 0.150 0.000   0 0.220
WORKL8 24/09/2015 Put 19.000 6.010 6.010 0.000   0 5.500
WORE17 24/09/2015 Call 19.500 0.120 0.120 0.000   0 0.175
WORE27 24/09/2015 Put 19.500 6.475 6.475 0.000   0 5.950
WORK18 24/09/2015 Call 20.000 0.095 0.095 0.000   0 0.140
WORK28 24/09/2015 Put 20.000 6.945 6.945 0.000   0 6.410
WORK38 24/09/2015 Call 21.000 0.060 0.060 0.000   50 0.090
WORK48 24/09/2015 Put 21.000 7.890 7.890 0.000   0 7.345
WORK78 24/09/2015 Call 22.000 0.035 0.035 0.000   0 0.060
WORK88 24/09/2015 Put 22.000 8.850 8.850 0.000   0 8.295
WORK58 24/09/2015 Call 23.000 0.025 0.025 0.000   0 0.035
WORK68 24/09/2015 Put 23.000 9.810 9.810 0.000   100 9.250
WORJW8 24/09/2015 Call 24.000 0.015 0.015 0.000   0 0.025
WORJX8 24/09/2015 Put 24.000 10.780 10.780 0.000   0 10.220
WORI57 17/12/2015 Call 12.000 1.960 1.960 0.000   0 2.410
WORI67 17/12/2015 Put 12.000 0.695 0.695 0.000   0 0.540
WORFT7 17/12/2015 Call 12.500 1.635 1.635 0.000   0 2.040
WORFU7 17/12/2015 Put 12.500 0.915 0.915 0.000   0 0.720
WORF27 17/12/2015 Call 13.000 1.350 1.350 0.000   0 1.715
WORF37 17/12/2015 Put 13.000 1.165 1.165 0.000   0 0.935
WORZ99 17/12/2015 Call 13.500 1.105 1.105 0.000   0 1.430
WORZA9 17/12/2015 Put 13.500 1.445 1.445 0.000   0 1.185
WORVL9 17/12/2015 Call 14.000 0.900 0.900 0.000   0 1.185
WORVM9 17/12/2015 Put 14.000 1.755 1.755 0.000   0 1.460
WORVD9 17/12/2015 Call 14.500 0.725 0.725 0.000   0 0.970
WORVE9 17/12/2015 Put 14.500 2.095 2.095 0.000   0 1.765
WORWT7 17/12/2015 Call 15.000 0.585 0.585 0.000   0 0.795
WORWU7 17/12/2015 Put 15.000 2.465 2.465 0.000   10 2.100
WORW57 17/12/2015 Call 16.000 0.370 0.370 0.000   0 0.520
WORWG7 17/12/2015 Put 16.000 3.255 3.255 0.000   0 2.840
WORVF9 17/12/2015 Call 17.000 0.230 0.230 0.000   0 0.335
WORVG9 17/12/2015 Put 17.000 4.115 4.115 0.000   0 3.655
WORQV7 17/12/2015 Call 18.000 0.140 0.140 0.000   0 0.215
WORQW7 17/12/2015 Put 18.000 5.015 5.015 0.000   30 4.525
WORVH9 17/12/2015 Call 19.000 0.085 0.085 0.000   0 0.135
WORVK9 17/12/2015 Put 19.000 5.945 5.945 0.000   120 5.435
WORES7 17/12/2015 Call 20.000 0.050 0.050 0.000   50 0.080
WORET7 17/12/2015 Put 20.000 6.895 6.895 0.000   50 6.370
WORVB9 17/12/2015 Call 21.000 0.030 0.030 0.000   0 0.050
WORVC9 17/12/2015 Put 21.000 7.855 7.855 0.000   0 7.325
WORVO9 17/12/2015 Call 22.000 0.015 0.015 0.000   0 0.030
WORVP9 17/12/2015 Put 22.000 8.825 8.825 0.000   0 8.285
WORWJ9 17/12/2015 Call 23.000 0.010 0.010 0.000   0 0.020
WORWK9 17/12/2015 Put 23.000 9.800 9.800 0.000   60 9.255
WOREK7 17/12/2015 Call 25.000 0.003 0.003 0.000   0 0.006
WOREL7 17/12/2015 Put 25.000 11.745 11.745 0.000   40 11.200
WORI77 23/03/2016 Call 12.000 2.080 2.080 0.000   0 2.510
WORI87 23/03/2016 Put 12.000 1.005 1.005 0.000   0 0.825
WORFV7 23/03/2016 Call 12.500 1.780 1.780 0.000   0 2.170
WORFW7 23/03/2016 Put 12.500 1.240 1.240 0.000   0 1.035
WORF47 23/03/2016 Call 13.000 1.515 1.515 0.000   0 1.870
WORF57 23/03/2016 Put 13.000 1.490 1.490 0.000   0 1.270
WOREW7 23/03/2016 Call 13.500 1.290 1.290 0.000   0 1.605
WOREX7 23/03/2016 Put 13.500 1.785 1.785 1.690 15 0 1.530
WOREI7 23/03/2016 Call 14.000 1.090 1.090 0.000   0 1.380
WOREJ7 23/03/2016 Put 14.000 2.105 2.105 0.000   0 1.825
WOREY7 23/03/2016 Call 14.500 0.915 0.915 0.000   0 1.175
WOREZ7 23/03/2016 Put 14.500 2.440 2.440 0.000   10 2.135
WORE97 23/03/2016 Call 15.000 0.775 0.775 0.000   0 1.000
WOREF7 23/03/2016 Put 15.000 2.810 2.810 0.000   0 2.465
WOREM7 23/03/2016 Call 16.000 0.540 0.540 0.000   0 0.720
WOREN7 23/03/2016 Put 16.000 3.580 3.580 0.000   0 3.185
WOREG7 23/03/2016 Call 17.000 0.375 0.375 0.000   0 0.510
WOREH7 23/03/2016 Put 17.000 4.400 4.400 0.000   0 3.970
WOREO7 23/03/2016 Call 18.000 0.260 0.260 0.000   0 0.360
WOREP7 23/03/2016 Put 18.000 5.265 5.265 0.000   0 4.805
WOREQ7 23/03/2016 Call 19.000 0.175 0.175 0.000   0 0.250
WORER7 23/03/2016 Put 19.000 6.160 6.160 0.000   0 5.675
WOREU7 23/03/2016 Call 20.000 0.120 0.120 0.000   0 0.175
WOREV7 23/03/2016 Put 20.000 7.075 7.075 0.000   0 6.575
WORCT9 22/12/2016 Call 13.000 1.755 1.755 0.000   0 2.105
WORCU9 22/12/2016 Put 13.000 1.940 1.940 0.000   12 1.690
WORZD8 22/12/2016 Call 15.000 0.895 0.895 0.000   0 1.130
WORZE8 22/12/2016 Put 15.000 3.175 3.175 0.000   37 2.825
WORZ38 22/12/2016 Call 16.000 0.595 0.595 0.000   0 0.765
WORZ48 22/12/2016 Put 16.000 3.895 3.895 0.000   255 3.505

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.