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 16.600 Down -0.050 16.550 16.650 16.740 16.750 16.495 714,983 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORCO9 23/04/2014 Call 0.010 16.600 16.600 0.000   0 16.600
WORLN9 23/04/2014 Call 13.000 3.605 3.605 0.000   0 3.605
WORLO9 23/04/2014 Put 13.000 0.000 0.000 0.000   0 0.000
WORP38 23/04/2014 Call 13.010 3.595 3.595 0.000   0 3.595
WORP28 23/04/2014 Put 13.010 0.000 0.000 0.000   505 0.000
WORJN9 23/04/2014 Call 13.250 3.355 3.355 0.000   0 3.355
WORJO9 23/04/2014 Put 13.250 0.000 0.000 0.000   0 0.000
WORNN9 23/04/2014 Call 13.260 3.345 3.345 0.000   0 3.345
WORNO9 23/04/2014 Put 13.260 0.000 0.000 0.000   0 0.000
WORVJ8 23/04/2014 Call 13.500 3.110 3.110 0.000   0 3.110
WORVK8 23/04/2014 Put 13.500 0.000 0.000 0.000   170 0.000
WORNQ9 23/04/2014 Call 13.510 3.100 3.100 0.000   0 3.100
WORNP9 23/04/2014 Put 13.510 0.000 0.000 0.000   0 0.000
WORSQ8 23/04/2014 Call 13.750 2.860 2.860 0.000   0 2.860
WORSR8 23/04/2014 Put 13.750 0.000 0.000 0.000   30 0.000
WORNR9 23/04/2014 Call 13.760 2.850 2.850 0.000   0 2.850
WORNS9 23/04/2014 Put 13.760 0.000 0.000 0.000   0 0.000
WORSM8 23/04/2014 Call 14.000 2.610 2.610 0.000   40 2.610
WORSN8 23/04/2014 Put 14.000 0.000 0.000 0.000   438 0.000
WORP48 23/04/2014 Call 14.010 2.600 2.600 0.000   0 2.600
WORP58 23/04/2014 Put 14.010 0.000 0.000 0.000   185 0.000
WORSI8 23/04/2014 Call 14.250 2.360 2.360 0.000   0 2.360
WORSJ8 23/04/2014 Put 14.250 0.000 0.000 0.000   537 0.000
WORJG9 23/04/2014 Call 14.260 2.350 2.350 0.000   0 2.350
WORJF9 23/04/2014 Put 14.260 0.000 0.000 0.000   414 0.000
WORT18 23/04/2014 Call 14.500 2.110 2.110 0.000   0 2.110
WORT28 23/04/2014 Put 14.500 0.000 0.000 0.000   310 0.000
WORJH9 23/04/2014 Call 14.510 2.100 2.100 0.000   0 2.100
WORJI9 23/04/2014 Put 14.510 0.000 0.000 0.000   563 0.000
WORSO8 23/04/2014 Call 14.750 1.865 1.865 0.000   60 1.865
WORSP8 23/04/2014 Put 14.750 0.001 0.001 0.000   689 0.001
WORJK9 23/04/2014 Call 14.760 1.855 1.855 0.000   0 1.855
WORJJ9 23/04/2014 Put 14.760 0.001 0.001 0.000   20 0.001
WORSS8 23/04/2014 Call 15.000 1.615 1.615 0.000   159 1.615
WORST8 23/04/2014 Put 15.000 0.002 0.002 0.000   703 0.002
WORP78 23/04/2014 Call 15.010 1.605 1.605 0.000   0 1.605
WORP68 23/04/2014 Put 15.010 0.002 0.002 0.000   652 0.002
WORSY8 23/04/2014 Call 15.500 1.130 1.130 1.110 103 977 1.130
WORSZ8 23/04/2014 Put 15.500 0.010 0.010 0.000   883 0.010
WORLC9 23/04/2014 Call 15.510 1.120 1.120 0.000   66 1.120
WORLB9 23/04/2014 Put 15.510 0.010 0.010 0.000   265 0.010
WORSU8 23/04/2014 Call 16.000 0.665 0.665 0.000   3,120 0.665
WORSV8 23/04/2014 Put 16.000 0.045 0.045 0.000   648 0.045
WORP88 23/04/2014 Call 16.010 0.660 0.660 0.000   436 0.660
WORP98 23/04/2014 Put 16.010 0.050 0.050 0.035 91 331 0.050
WORSW8 23/04/2014 Call 16.500 0.290 0.290 0.000   235 0.290
WORSX8 23/04/2014 Put 16.500 0.180 0.180 0.000   930 0.180
WORLD9 23/04/2014 Call 16.510 0.280 0.280 0.000   0 0.280
WORLG9 23/04/2014 Put 16.510 0.180 0.180 0.000   200 0.180
WORSK8 23/04/2014 Call 17.000 0.070 0.070 0.000   755 0.070
WORSL8 23/04/2014 Put 17.000 0.480 0.480 0.000   3 0.480
WORPL8 23/04/2014 Call 17.010 0.070 0.070 0.000   79 0.070
WORPK8 23/04/2014 Put 17.010 0.485 0.485 0.000   68 0.485
WORM68 23/04/2014 Call 17.500 0.008 0.008 0.000   3,958 0.008
WORM78 23/04/2014 Put 17.500 0.915 0.915 0.000   0 0.915
WORLZ8 23/04/2014 Call 18.000 0.000 0.000 0.000   440 0.000
WORM18 23/04/2014 Put 18.000 1.400 1.400 0.000   0 1.400
WORPM8 23/04/2014 Call 18.010 0.000 0.000 0.000   50 0.000
WORPN8 23/04/2014 Put 18.010 1.405 1.405 0.000   0 1.405
WORLS8 23/04/2014 Call 18.500 0.000 0.000 0.000   1,200 0.000
WORLT8 23/04/2014 Put 18.500 1.900 1.900 0.000   0 1.900
WORKS8 23/04/2014 Call 19.000 0.000 0.000 0.000   50 0.000
WORKT8 23/04/2014 Put 19.000 2.400 2.400 0.000   0 2.400
WORPP8 23/04/2014 Call 19.010 0.000 0.000 0.000   56 0.000
WORPO8 23/04/2014 Put 19.010 2.405 2.405 0.000   1,330 2.405
WORL98 23/04/2014 Call 19.500 0.000 0.000 0.000   37 0.000
WORLA8 23/04/2014 Put 19.500 2.900 2.900 0.000   0 2.900
WORKU8 23/04/2014 Call 20.000 0.000 0.000 0.000   80 0.000
WORKV8 23/04/2014 Put 20.000 3.400 3.400 0.000   10 3.400
WORPQ8 23/04/2014 Call 20.010 0.000 0.000 0.000   0 0.000
WORPR8 23/04/2014 Put 20.010 3.405 3.405 0.000   660 3.405
WORL58 23/04/2014 Call 20.500 0.000 0.000 0.000   16 0.000
WORL68 23/04/2014 Put 20.500 3.900 3.900 0.000   0 3.900
WORLH8 23/04/2014 Call 21.000 0.000 0.000 0.000   0 0.000
WORLI8 23/04/2014 Put 21.000 4.400 4.400 0.000   0 4.400
WORPT8 23/04/2014 Call 21.010 0.000 0.000 0.000   0 0.000
WORPS8 23/04/2014 Put 21.010 4.400 4.400 0.000   83 4.400
WORL78 23/04/2014 Call 21.500 0.000 0.000 0.000   0 0.000
WORL88 23/04/2014 Put 21.500 4.900 4.900 0.000   0 4.900
WORLL8 23/04/2014 Call 22.000 0.000 0.000 0.000   0 0.000
WORLM8 23/04/2014 Put 22.000 5.400 5.400 0.000   0 5.400
WORXM8 23/04/2014 Call 22.010 0.000 0.000 0.000   0 0.000
WORXL8 23/04/2014 Put 22.010 5.400 5.400 0.000 119 0 5.400
WORKW8 23/04/2014 Call 22.500 0.000 0.000 0.000   67 0.000
WORKX8 23/04/2014 Put 22.500 5.900 5.900 0.000   0 5.900
WORXN8 23/04/2014 Call 22.510 0.000 0.000 0.000   0 0.000
WORXO8 23/04/2014 Put 22.510 5.900 5.900 0.000   0 5.900
WORLF8 23/04/2014 Call 23.000 0.000 0.000 0.000   15 0.000
WORLG8 23/04/2014 Put 23.000 6.400 6.400 0.000   0 6.400
WORKY8 23/04/2014 Call 23.500 0.000 0.000 0.000   30 0.000
WORKZ8 23/04/2014 Put 23.500 6.900 6.900 0.000   0 6.900
WORLJ8 23/04/2014 Call 24.000 0.000 0.000 0.000   15 0.000
WORLK8 23/04/2014 Put 24.000 7.400 7.400 0.000   0 7.400
WORL38 23/04/2014 Call 24.500 0.000 0.000 0.000   15 0.000
WORL48 23/04/2014 Put 24.500 7.900 7.900 0.000   0 7.900
WORLB8 23/04/2014 Call 25.000 0.000 0.000 0.000   30 0.000
WORLC8 23/04/2014 Put 25.000 8.400 8.400 0.000   0 8.400
WORL18 23/04/2014 Call 25.500 0.000 0.000 0.000   0 0.000
WORL28 23/04/2014 Put 25.500 8.900 8.900 0.000   0 8.900
WORLD8 23/04/2014 Call 26.000 0.000 0.000 0.000   0 0.000
WORLE8 23/04/2014 Put 26.000 9.400 9.400 0.000   0 9.400
WORIZ9 29/05/2014 Call 0.010 16.640 16.640 0.000   0 16.640
WORLP9 29/05/2014 Call 13.000 3.650 3.650 0.000   0 3.650
WORLQ9 29/05/2014 Put 13.000 0.030 0.030 0.000   0 0.030
WORJP9 29/05/2014 Call 13.250 3.410 3.410 0.000   0 3.410
WORJQ9 29/05/2014 Put 13.250 0.030 0.030 0.000   60 0.030
WORXP8 29/05/2014 Call 13.500 3.165 3.165 0.000   0 3.165
WORXQ8 29/05/2014 Put 13.500 0.030 0.030 0.000   68 0.030
WORWM8 29/05/2014 Call 13.750 2.920 2.920 0.000   0 2.920
WORWN8 29/05/2014 Put 13.750 0.035 0.035 0.000   250 0.035
WORX58 29/05/2014 Call 14.000 2.680 2.680 0.000   34 2.680
WORX68 29/05/2014 Put 14.000 0.040 0.040 0.000   605 0.040
WORWU8 29/05/2014 Call 14.250 2.440 2.440 0.000   0 2.440
WORWV8 29/05/2014 Put 14.250 0.050 0.050 0.000   330 0.050
WORNT9 29/05/2014 Call 14.260 2.430 2.430 0.000   0 2.430
WORNU9 29/05/2014 Put 14.260 0.050 0.050 0.000   0 0.050
WORWQ8 29/05/2014 Call 14.500 2.205 2.205 0.000   0 2.205
WORWR8 29/05/2014 Put 14.500 0.060 0.060 0.000   654 0.060
WORX18 29/05/2014 Call 14.750 1.970 1.970 0.000   0 1.970
WORX28 29/05/2014 Put 14.750 0.080 0.080 0.000   278 0.080
WORX98 29/05/2014 Call 15.000 1.745 1.745 0.000   80 1.745
WORXA8 29/05/2014 Put 15.000 0.105 0.105 0.000   1,386 0.105
WORLH9 29/05/2014 Call 15.010 1.735 1.735 0.000   0 1.735
WORLI9 29/05/2014 Put 15.010 0.105 0.105 0.000   190 0.105
WORWO8 29/05/2014 Call 15.500 1.315 1.315 0.000   88 1.315
WORWP8 29/05/2014 Put 15.500 0.170 0.170 0.000   235 0.170
WORP79 29/05/2014 Call 15.510 1.305 1.305 0.000   0 1.305
WORP69 29/05/2014 Put 15.510 0.170 0.170 0.000   50 0.170
WORX78 29/05/2014 Call 16.000 0.930 0.930 0.000   2,911 0.930
WORX88 29/05/2014 Put 16.000 0.285 0.285 0.000   966 0.285
WORGN9 29/05/2014 Call 16.010 0.920 0.920 0.000   10 0.920
WORGO9 29/05/2014 Put 16.010 0.285 0.285 0.280 62 1,000 0.285
WORWK8 29/05/2014 Call 16.500 0.605 0.605 0.000   145 0.605
WORWL8 29/05/2014 Put 16.500 0.460 0.460 0.470 50 863 0.460
WORGQ9 29/05/2014 Call 16.510 0.600 0.600 0.000   417 0.600
WORGP9 29/05/2014 Put 16.510 0.460 0.460 0.000   292 0.460
WORWS8 29/05/2014 Call 17.000 0.360 0.360 0.360 30 562 0.360
WORWT8 29/05/2014 Put 17.000 0.715 0.715 0.000   80 0.715
WORM19 29/05/2014 Call 17.010 0.355 0.355 0.000   540 0.355
WORM29 29/05/2014 Put 17.010 0.715 0.715 0.000   100 0.715
WORWI8 29/05/2014 Call 17.500 0.195 0.195 0.000   2,958 0.195
WORWJ8 29/05/2014 Put 17.500 1.050 1.050 0.000   0 1.050
WORM49 29/05/2014 Call 17.510 0.190 0.190 0.185 50 220 0.190
WORM39 29/05/2014 Put 17.510 1.050 1.050 0.000   0 1.050
WORXB8 29/05/2014 Call 18.000 0.095 0.095 0.000   199 0.095
WORXC8 29/05/2014 Put 18.000 1.460 1.460 0.000   0 1.460
WORJ39 29/05/2014 Call 18.010 0.095 0.095 0.000   84 0.095
WORJ49 29/05/2014 Put 18.010 1.450 1.450 0.000   41 1.450
WORX38 29/05/2014 Call 18.500 0.045 0.045 0.000   589 0.045
WORX48 29/05/2014 Put 18.500 1.915 1.915 0.000   0 1.915
WORWW8 29/05/2014 Call 19.000 0.020 0.020 0.000   120 0.020
WORWX8 29/05/2014 Put 19.000 2.400 2.400 0.000   0 2.400
WORJ69 29/05/2014 Call 19.010 0.020 0.020 0.000   0 0.020
WORJ59 29/05/2014 Put 19.010 2.370 2.370 0.000   100 2.370
WORWY8 29/05/2014 Call 19.500 0.009 0.009 0.000   173 0.009
WORWZ8 29/05/2014 Put 19.500 2.900 2.900 0.000   0 2.900
WORXF8 29/05/2014 Call 20.000 0.004 0.004 0.000   0 0.004
WORXG8 29/05/2014 Put 20.000 3.400 3.400 0.000   0 3.400
WORJ79 29/05/2014 Call 20.010 0.004 0.004 0.000   0 0.004
WORJ89 29/05/2014 Put 20.010 3.350 3.350 0.000   0 3.350
WORZI8 29/05/2014 Call 20.500 0.001 0.001 0.000   0 0.001
WORZJ8 29/05/2014 Put 20.500 3.900 3.900 0.000   0 3.900
WORBF9 29/05/2014 Call 21.000 0.000 0.000 0.000   0 0.000
WORBG9 29/05/2014 Put 21.000 4.400 4.400 0.000   0 4.400
WORJA9 29/05/2014 Call 21.010 0.000 0.000 0.000   0 0.000
WORJ99 29/05/2014 Put 21.010 4.345 4.345 0.000   125 4.345
WORCQ8 26/06/2014 Call 0.010 16.675 16.675 0.000   0 16.675
WORD39 26/06/2014 Call 10.010 6.640 6.640 0.000   0 6.640
WORD29 26/06/2014 Put 10.010 0.000 0.000 0.000   0 0.000
WORD49 26/06/2014 Call 11.010 5.645 5.645 0.000   0 5.645
WORD59 26/06/2014 Put 11.010 0.001 0.001 0.000   0 0.001
WORD79 26/06/2014 Call 12.010 4.660 4.660 0.000   0 4.660
WORD69 26/06/2014 Put 12.010 0.006 0.006 0.000   44 0.006
WORLR9 26/06/2014 Call 13.000 3.700 3.700 0.000   0 3.700
WORLS9 26/06/2014 Put 13.000 0.030 0.030 0.000   0 0.030
WORD89 26/06/2014 Call 13.010 3.690 3.690 0.000   0 3.690
WORD99 26/06/2014 Put 13.010 0.030 0.030 0.000   0 0.030
WORJX9 26/06/2014 Call 13.250 3.460 3.460 0.000   0 3.460
WORJY9 26/06/2014 Put 13.250 0.040 0.040 0.000   0 0.040
WORVL8 26/06/2014 Call 13.500 3.225 3.225 0.000   0 3.225
WORVM8 26/06/2014 Put 13.500 0.055 0.055 0.000   0 0.055
WORT38 26/06/2014 Call 13.750 2.985 2.985 0.000   0 2.985
WORT48 26/06/2014 Put 13.750 0.065 0.065 0.000   10 0.065
WORT78 26/06/2014 Call 14.000 2.750 2.750 0.000   0 2.750
WORT88 26/06/2014 Put 14.000 0.080 0.080 0.000   193 0.080
WORDL9 26/06/2014 Call 14.010 2.740 2.740 0.000   0 2.740
WORDK9 26/06/2014 Put 14.010 0.080 0.080 0.000   0 0.080
WORT98 26/06/2014 Call 14.250 2.520 2.520 0.000   0 2.520
WORTA8 26/06/2014 Put 14.250 0.095 0.095 0.000   70 0.095
WORTB8 26/06/2014 Call 14.500 2.295 2.295 0.000   0 2.295
WORTC8 26/06/2014 Put 14.500 0.120 0.120 0.000   155 0.120
WORT58 26/06/2014 Call 14.750 2.070 2.070 0.000   0 2.070
WORT68 26/06/2014 Put 14.750 0.145 0.145 0.000   127 0.145
WORWJ7 26/06/2014 Call 15.000 1.860 1.860 0.000   61 1.860
WORWK7 26/06/2014 Put 15.000 0.185 0.185 0.000   264 0.185
WORDM9 26/06/2014 Call 15.010 1.850 1.850 0.000   0 1.850
WORDN9 26/06/2014 Put 15.010 0.185 0.185 0.000   160 0.185
WORCT8 26/06/2014 Call 15.500 1.455 1.455 0.000   53 1.455
WORCU8 26/06/2014 Put 15.500 0.275 0.275 0.000   30 0.275
WORP99 26/06/2014 Call 15.510 1.450 1.450 0.000   0 1.450
WORP89 26/06/2014 Put 15.510 0.275 0.275 0.000   295 0.275
WORVM7 26/06/2014 Call 16.000 1.095 1.095 0.000 13 74 1.095
WORVN7 26/06/2014 Put 16.000 0.410 0.410 0.000   55 0.410
WOREK9 26/06/2014 Call 16.010 1.090 1.090 0.000   0 1.090
WORGK9 26/06/2014 Put 16.010 0.410 0.410 0.000   50 0.410
WORBY8 26/06/2014 Call 16.500 0.785 0.785 0.000   66 0.785
WORBZ8 26/06/2014 Put 16.500 0.600 0.600 0.000   53 0.600
WORVK7 26/06/2014 Call 17.000 0.535 0.535 0.000 13 422 0.535
WORVL7 26/06/2014 Put 17.000 0.845 0.845 0.000   371 0.845
WORDP9 26/06/2014 Call 17.010 0.535 0.535 0.000   65 0.535
WORDO9 26/06/2014 Put 17.010 0.840 0.840 0.000   90 0.840
WORBL8 26/06/2014 Call 17.500 0.350 0.350 0.000   172 0.350
WORBM8 26/06/2014 Put 17.500 1.155 1.155 0.000   0 1.155
WORCV9 26/06/2014 Call 17.510 0.345 0.345 0.000   0 0.345
WORCW9 26/06/2014 Put 17.510 1.145 1.145 0.000   0 1.145
WORCZ7 26/06/2014 Call 18.000 0.220 0.220 0.000   305 0.220
WORD17 26/06/2014 Put 18.000 1.525 1.525 0.000   10 1.525
WORDQ9 26/06/2014 Call 18.010 0.215 0.215 0.000   0 0.215
WORDR9 26/06/2014 Put 18.010 1.510 1.510 0.000   0 1.510
WORBO8 26/06/2014 Call 18.500 0.135 0.135 0.000   168 0.135
WORBP8 26/06/2014 Put 18.500 1.945 1.945 0.000   10 1.945
WORL29 26/06/2014 Call 18.510 0.130 0.130 0.000   50 0.130
WORKY9 26/06/2014 Put 18.510 1.920 1.920 0.000   0 1.920
WORBX7 26/06/2014 Call 19.000 0.080 0.080 0.000   105 0.080
WORBY7 26/06/2014 Put 19.000 2.410 2.410 0.000   0 2.410
WORDT9 26/06/2014 Call 19.010 0.080 0.080 0.000   0 0.080
WORDS9 26/06/2014 Put 19.010 2.365 2.365 0.000   0 2.365
WORBS8 26/06/2014 Call 19.500 0.045 0.045 0.000   58 0.045
WORBT8 26/06/2014 Put 19.500 2.900 2.900 0.000   0 2.900
WORJT9 26/06/2014 Call 20.000 0.030 0.030 0.000   50 0.030
WORJU9 26/06/2014 Put 20.000 3.400 3.400 0.000   15 3.400
WORV68 26/06/2014 Call 20.010 0.030 0.030 0.000   20 0.030
WORV58 26/06/2014 Put 20.010 3.320 3.320 0.000   18 3.320
WORBQ8 26/06/2014 Call 20.500 0.015 0.015 0.000   6 0.015
WORBR8 26/06/2014 Put 20.500 3.900 3.900 0.000   15 3.900
WORV78 26/06/2014 Call 20.510 0.015 0.015 0.000   0 0.015
WORV88 26/06/2014 Put 20.510 3.815 3.815 0.000   400 3.815
WORIQ9 26/06/2014 Call 21.000 0.010 0.010 0.000   40 0.010
WORIR9 26/06/2014 Put 21.000 4.400 4.400 0.000   0 4.400
WORUW8 26/06/2014 Call 21.010 0.010 0.010 0.000   0 0.010
WORUX8 26/06/2014 Put 21.010 4.310 4.310 0.000   138 4.310
WORBU8 26/06/2014 Call 21.500 0.006 0.006 0.000   500 0.006
WORBV8 26/06/2014 Put 21.500 4.900 4.900 0.000   0 4.900
WORUZ8 26/06/2014 Call 21.510 0.006 0.006 0.000   0 0.006
WORUY8 26/06/2014 Put 21.510 4.805 4.805 0.000   434 4.805
WORF49 26/06/2014 Call 22.000 0.003 0.003 0.000   11 0.003
WORF59 26/06/2014 Put 22.000 5.400 5.400 0.000   0 5.400
WORV18 26/06/2014 Call 22.010 0.003 0.003 0.000   0 0.003
WORV28 26/06/2014 Put 22.010 5.300 5.300 0.000 119 266 5.300
WORBW8 26/06/2014 Call 22.500 0.002 0.002 0.000   20 0.002
WORBX8 26/06/2014 Put 22.500 5.900 5.900 0.000   0 5.900
WORV48 26/06/2014 Call 22.510 0.002 0.002 0.000   0 0.002
WORV38 26/06/2014 Put 22.510 5.800 5.800 0.000   40 5.800
WORF69 26/06/2014 Call 23.000 0.001 0.001 0.000   0 0.001
WORF79 26/06/2014 Put 23.000 6.400 6.400 0.000   0 6.400
WORC18 26/06/2014 Call 23.500 0.001 0.001 0.000   0 0.001
WORC28 26/06/2014 Put 23.500 6.900 6.900 0.000   0 6.900
WORGL9 26/06/2014 Call 23.510 0.001 0.001 0.000   0 0.001
WORGM9 26/06/2014 Put 23.510 6.795 6.795 0.000   140 6.795
WORF89 26/06/2014 Call 24.000 0.000 0.000 0.000   15 0.000
WORF99 26/06/2014 Put 24.000 7.400 7.400 0.000   0 7.400
WORL89 26/06/2014 Call 24.010 0.000 0.000 0.000   0 0.000
WORL79 26/06/2014 Put 24.010 7.295 7.295 0.000   0 7.295
WORCX8 26/06/2014 Call 24.500 0.000 0.000 0.000   0 0.000
WORCY8 26/06/2014 Put 24.500 7.900 7.900 0.000   0 7.900
WORFF9 26/06/2014 Call 25.000 0.000 0.000 0.000   0 0.000
WORFG9 26/06/2014 Put 25.000 8.400 8.400 0.000   0 8.400
WORDO8 26/06/2014 Call 25.500 0.000 0.000 0.000   15 0.000
WORDP8 26/06/2014 Put 25.500 8.900 8.900 0.000   0 8.900
WORFH9 26/06/2014 Call 26.000 0.000 0.000 0.000   0 0.000
WORFI9 26/06/2014 Put 26.000 9.400 9.400 0.000   0 9.400
WORLJ9 26/06/2014 Call 26.010 0.000 0.000 0.000   0 0.000
WORLK9 26/06/2014 Put 26.010 9.300 9.300 0.000   0 9.300
WORFT8 26/06/2014 Call 26.500 0.000 0.000 0.000   0 0.000
WORFU8 26/06/2014 Put 26.500 9.900 9.900 0.000   0 9.900
WORFJ9 26/06/2014 Call 27.000 0.000 0.000 0.000   0 0.000
WORFK9 26/06/2014 Put 27.000 10.400 10.400 0.000   0 10.400
WORJA8 26/06/2014 Call 27.500 0.000 0.000 0.000   0 0.000
WORJB8 26/06/2014 Put 27.500 10.900 10.900 0.000   0 10.900
WORFL9 26/06/2014 Call 28.000 0.000 0.000 0.000   0 0.000
WORFM9 26/06/2014 Put 28.000 11.400 11.400 0.000   0 11.400
WORKD9 26/06/2014 Call 28.010 0.000 0.000 0.000   0 0.000
WORKC9 26/06/2014 Put 28.010 11.285 11.285 0.000   0 11.285
WORKW9 26/06/2014 Call 28.510 0.000 0.000 0.000   0 0.000
WORKX9 26/06/2014 Put 28.510 11.785 11.785 0.000   45 11.785
WORFN9 26/06/2014 Call 29.000 0.000 0.000 0.000   0 0.000
WORFO9 26/06/2014 Put 29.000 12.400 12.400 0.000   0 12.400
WORYA8 26/06/2014 Call 29.010 0.000 0.000 0.000   0 0.000
WORY98 26/06/2014 Put 29.010 12.285 12.285 0.000   20 12.285
WORFP9 26/06/2014 Call 30.000 0.000 0.000 0.000   0 0.000
WORFQ9 26/06/2014 Put 30.000 13.400 13.400 0.000   0 13.400
WORL39 26/06/2014 Call 30.010 0.000 0.000 0.000   0 0.000
WORL49 26/06/2014 Put 30.010 13.290 13.290 0.000   70 13.290
WORN39 26/06/2014 Call 31.000 0.000 0.000 0.000   0 0.000
WORN49 26/06/2014 Put 31.000 14.405 14.405 0.000   0 14.405
WORRH9 26/06/2014 Call 32.000 0.000 0.000 0.000   0 0.000
WORRI9 26/06/2014 Put 32.000 15.410 15.410 0.000   0 15.410
WORLT9 24/07/2014 Call 13.000 3.760 3.760 0.000   0 3.760
WORLU9 24/07/2014 Put 13.000 0.070 0.070 0.000   56 0.070
WORJZ9 24/07/2014 Call 13.250 3.525 3.525 0.000   0 3.525
WORK19 24/07/2014 Put 13.250 0.080 0.080 0.000   0 0.080
WORCR9 24/07/2014 Call 13.500 3.290 3.290 0.000   0 3.290
WORCS9 24/07/2014 Put 13.500 0.100 0.100 0.000   250 0.100
WORCP9 24/07/2014 Call 13.750 3.065 3.065 0.000   0 3.065
WORCQ9 24/07/2014 Put 13.750 0.115 0.115 0.000   0 0.115
WORBO9 24/07/2014 Call 14.000 2.840 2.840 0.000   80 2.840
WORBP9 24/07/2014 Put 14.000 0.135 0.135 0.000   20 0.135
WORBQ9 24/07/2014 Call 14.250 2.620 2.620 0.000   0 2.620
WORBR9 24/07/2014 Put 14.250 0.160 0.160 0.000   0 0.160
WORBS9 24/07/2014 Call 14.500 2.405 2.405 0.000   0 2.405
WORBT9 24/07/2014 Put 14.500 0.190 0.190 0.000   0 0.190
WORBU9 24/07/2014 Call 14.750 2.190 2.190 0.000   0 2.190
WORBV9 24/07/2014 Put 14.750 0.225 0.225 0.000   30 0.225
WORBW9 24/07/2014 Call 15.000 1.990 1.990 0.000   0 1.990
WORBX9 24/07/2014 Put 15.000 0.270 0.270 0.000   40 0.270
WORPM9 24/07/2014 Call 15.010 1.980 1.980 0.000   0 1.980
WORPN9 24/07/2014 Put 15.010 0.270 0.270 0.000   0 0.270
WORBY9 24/07/2014 Call 15.500 1.600 1.600 0.000   0 1.600
WORBZ9 24/07/2014 Put 15.500 0.380 0.380 0.000   5 0.380
WORPL9 24/07/2014 Call 15.510 1.590 1.590 0.000   0 1.590
WORPK9 24/07/2014 Put 15.510 0.375 0.375 0.000   40 0.375
WORC19 24/07/2014 Call 16.000 1.245 1.245 0.000   24 1.245
WORC29 24/07/2014 Put 16.000 0.525 0.525 0.000   50 0.525
WORC39 24/07/2014 Call 16.500 0.940 0.940 0.000   50 0.940
WORC49 24/07/2014 Put 16.500 0.720 0.720 0.000   0 0.720
WORC59 24/07/2014 Call 17.000 0.680 0.680 0.000   22 0.680
WORC69 24/07/2014 Put 17.000 0.970 0.970 0.000   0 0.970
WORC79 24/07/2014 Call 17.500 0.480 0.480 0.000   0 0.480
WORC89 24/07/2014 Put 17.500 1.270 1.270 0.000   0 1.270
WORC99 24/07/2014 Call 18.000 0.330 0.330 0.000   15 0.330
WORCF9 24/07/2014 Put 18.000 1.625 1.625 0.000   0 1.625
WORPO9 24/07/2014 Call 18.010 0.325 0.325 0.000   0 0.325
WORPP9 24/07/2014 Put 18.010 1.600 1.600 0.000   0 1.600
WORCG9 24/07/2014 Call 18.500 0.220 0.220 0.000   0 0.220
WORCH9 24/07/2014 Put 18.500 2.020 2.020 0.000   0 2.020
WORCI9 24/07/2014 Call 19.000 0.140 0.140 0.000   0 0.140
WORCJ9 24/07/2014 Put 19.000 2.445 2.445 0.000   0 2.445
WORPR9 24/07/2014 Call 19.010 0.140 0.140 0.000   0 0.140
WORPQ9 24/07/2014 Put 19.010 2.400 2.400 0.000   0 2.400
WORCK9 24/07/2014 Call 19.500 0.090 0.090 0.000   15 0.090
WORCL9 24/07/2014 Put 19.500 2.910 2.910 0.000   0 2.910
WORCM9 24/07/2014 Call 20.000 0.060 0.060 0.000   0 0.060
WORCN9 24/07/2014 Put 20.000 3.400 3.400 0.000   0 3.400
WORPS9 24/07/2014 Call 20.010 0.060 0.060 0.000   0 0.060
WORPT9 24/07/2014 Put 20.010 3.310 3.310 0.000   0 3.310
WORGR9 24/07/2014 Call 20.500 0.040 0.040 0.000   0 0.040
WORGS9 24/07/2014 Put 20.500 3.900 3.900 0.000   0 3.900
WORLW9 28/08/2014 Call 13.000 3.845 3.845 0.000   0 3.845
WORLX9 28/08/2014 Put 13.000 0.110 0.110 0.000   0 0.110
WORK29 28/08/2014 Call 13.250 3.610 3.610 0.000   0 3.610
WORK39 28/08/2014 Put 13.250 0.130 0.130 0.000   0 0.130
WORJD9 28/08/2014 Call 13.500 3.385 3.385 0.000   0 3.385
WORJE9 28/08/2014 Put 13.500 0.150 0.150 0.000   0 0.150
WORJB9 28/08/2014 Call 13.750 3.160 3.160 0.000   0 3.160
WORJC9 28/08/2014 Put 13.750 0.175 0.175 0.000   0 0.175
WORIL9 28/08/2014 Call 14.000 2.935 2.935 0.000   0 2.935
WORIM9 28/08/2014 Put 14.000 0.200 0.200 0.000   22 0.200
WORI69 28/08/2014 Call 14.250 2.725 2.725 0.000   0 2.725
WORI79 28/08/2014 Put 14.250 0.240 0.240 0.000   0 0.240
WORIJ9 28/08/2014 Call 14.500 2.515 2.515 0.000   0 2.515
WORIK9 28/08/2014 Put 14.500 0.275 0.275 0.000   0 0.275
WORIV9 28/08/2014 Call 14.750 2.315 2.315 0.000   0 2.315
WORIW9 28/08/2014 Put 14.750 0.320 0.320 0.000   0 0.320
WORI29 28/08/2014 Call 15.000 2.115 2.115 0.000   0 2.115
WORI39 28/08/2014 Put 15.000 0.370 0.370 0.000   0 0.370
WORIF9 28/08/2014 Call 15.500 1.750 1.750 0.000   0 1.750
WORIG9 28/08/2014 Put 15.500 0.500 0.500 0.000   0 0.500
WORI49 28/08/2014 Call 16.000 1.415 1.415 0.000   0 1.415
WORI59 28/08/2014 Put 16.000 0.660 0.660 0.000   0 0.660
WORIH9 28/08/2014 Call 16.500 1.120 1.120 0.000   0 1.120
WORII9 28/08/2014 Put 16.500 0.865 0.865 0.000   0 0.865
WORGX9 28/08/2014 Call 17.000 0.865 0.865 0.000   0 0.865
WORGY9 28/08/2014 Put 17.000 1.110 1.110 0.000   0 1.110
WORI89 28/08/2014 Call 17.500 0.655 0.655 0.000   0 0.655
WORI99 28/08/2014 Put 17.500 1.400 1.400 0.000   0 1.400
WORGV9 28/08/2014 Call 18.000 0.485 0.485 0.000   0 0.485
WORGW9 28/08/2014 Put 18.000 1.730 1.730 0.000   0 1.730
WORKB9 28/08/2014 Call 18.010 0.480 0.480 0.000   0 0.480
WORKA9 28/08/2014 Put 18.010 1.705 1.705 0.000   200 1.705
WORIX9 28/08/2014 Call 18.500 0.355 0.355 0.000   0 0.355
WORIY9 28/08/2014 Put 18.500 2.100 2.100 0.000   0 2.100
WORGZ9 28/08/2014 Call 19.000 0.250 0.250 0.000   0 0.250
WORI19 28/08/2014 Put 19.000 2.505 2.505 0.000   0 2.505
WORPU9 28/08/2014 Call 19.010 0.250 0.250 0.000   0 0.250
WORPV9 28/08/2014 Put 19.010 2.450 2.450 0.000   0 2.450
WORIN9 28/08/2014 Call 19.500 0.180 0.180 0.000   0 0.180
WORIU9 28/08/2014 Put 19.500 2.935 2.935 0.000   0 2.935
WORGT9 28/08/2014 Call 20.000 0.125 0.125 0.000   0 0.125
WORGU9 28/08/2014 Put 20.000 3.400 3.400 0.000   0 3.400
WORK99 28/08/2014 Call 20.010 0.120 0.120 0.000   0 0.120
WORK89 28/08/2014 Put 20.010 3.275 3.275 0.000   200 3.275
WORJ19 28/08/2014 Call 20.500 0.085 0.085 0.000   0 0.085
WORJ29 28/08/2014 Put 20.500 3.900 3.900 0.000   0 3.900
WORK98 25/09/2014 Call 0.010 16.320 16.320 0.000   0 16.320
WORLY9 25/09/2014 Call 13.000 3.850 3.850 0.000   0 3.850
WORLZ9 25/09/2014 Put 13.000 0.190 0.190 0.000   0 0.190
WORPU8 25/09/2014 Call 13.010 3.495 3.495 0.000   0 3.495
WORPV8 25/09/2014 Put 13.010 0.190 0.190 0.000   125 0.190
WORK49 25/09/2014 Call 13.250 3.620 3.620 0.000   0 3.620
WORK59 25/09/2014 Put 13.250 0.215 0.215 0.000   15 0.215
WORVN8 25/09/2014 Call 13.500 3.395 3.395 0.000   0 3.395
WORVO8 25/09/2014 Put 13.500 0.250 0.250 0.000   40 0.250
WORTF8 25/09/2014 Call 13.750 3.175 3.175 0.000   0 3.175
WORTG8 25/09/2014 Put 13.750 0.290 0.290 0.000   0 0.290
WORTP8 25/09/2014 Call 14.000 2.965 2.965 0.000   0 2.965
WORTQ8 25/09/2014 Put 14.000 0.335 0.335 0.000   145 0.335
WORPX8 25/09/2014 Call 14.010 2.655 2.655 0.000   0 2.655
WORPW8 25/09/2014 Put 14.010 0.335 0.335 0.000   30 0.335
WORTN8 25/09/2014 Call 14.250 2.760 2.760 0.000   0 2.760
WORTO8 25/09/2014 Put 14.250 0.385 0.385 0.000   0 0.385
WORTH8 25/09/2014 Call 14.500 2.555 2.555 0.000   10 2.555
WORTI8 25/09/2014 Put 14.500 0.440 0.440 0.000   150 0.440
WORTD8 25/09/2014 Call 14.750 2.360 2.360 0.000   0 2.360
WORTE8 25/09/2014 Put 14.750 0.510 0.510 0.000   15 0.510
WORWL7 25/09/2014 Call 15.000 2.170 2.170 0.000   20 2.170
WORWM7 25/09/2014 Put 15.000 0.575 0.575 0.000   170 0.575
WORPY8 25/09/2014 Call 15.010 1.920 1.920 0.000   93 1.920
WORPZ8 25/09/2014 Put 15.010 0.575 0.575 0.000   0 0.575
WORTJ8 25/09/2014 Call 15.500 1.815 1.815 0.000   57 1.815
WORTK8 25/09/2014 Put 15.500 0.740 0.740 0.000   65 0.740
WORVO7 25/09/2014 Call 16.000 1.490 1.490 0.000   63 1.490
WORVP7 25/09/2014 Put 16.000 0.940 0.940 0.000   250 0.940
WORQ28 25/09/2014 Call 16.010 1.300 1.300 0.000   159 1.300
WORQ18 25/09/2014 Put 16.010 0.940 0.940 0.000   280 0.940
WORTL8 25/09/2014 Call 16.500 1.200 1.200 0.000   80 1.200
WORTM8 25/09/2014 Put 16.500 1.180 1.180 0.000   95 1.180
WORVQ7 25/09/2014 Call 17.000 0.950 0.950 0.000   513 0.950
WORVR7 25/09/2014 Put 17.000 1.450 1.450 0.000   65 1.450
WORQ38 25/09/2014 Call 17.010 0.820 0.820 0.000   0 0.820
WORQ48 25/09/2014 Put 17.010 1.445 1.445 0.000   0 1.445
WORM88 25/09/2014 Call 17.500 0.735 0.735 0.000   40 0.735
WORM98 25/09/2014 Put 17.500 1.760 1.760 0.000   0 1.760
WORD27 25/09/2014 Call 18.000 0.560 0.560 0.000   171 0.560
WORD37 25/09/2014 Put 18.000 2.100 2.100 0.000   0 2.100
WORQ68 25/09/2014 Call 18.010 0.485 0.485 0.000   0 0.485
WORQ58 25/09/2014 Put 18.010 2.090 2.090 0.000   60 2.090
WORKO8 25/09/2014 Call 18.500 0.420 0.420 0.000   0 0.420
WORKP8 25/09/2014 Put 18.500 2.470 2.470 0.000   0 2.470
WORBZ7 25/09/2014 Call 19.000 0.305 0.305 0.000   0 0.305
WORC17 25/09/2014 Put 19.000 2.870 2.870 0.000   0 2.870
WORQ78 25/09/2014 Call 19.010 0.270 0.270 0.000   0 0.270
WORQ88 25/09/2014 Put 19.010 2.855 2.855 0.000   120 2.855
WORKM8 25/09/2014 Call 19.500 0.225 0.225 0.000   0 0.225
WORKN8 25/09/2014 Put 19.500 3.290 3.290 0.000   0 3.290
WORWY9 25/09/2014 Call 20.000 0.165 0.165 0.000   0 0.165
WORWZ9 25/09/2014 Put 20.000 3.730 3.730 0.000   0 3.730
WORQA8 25/09/2014 Call 20.010 0.145 0.145 0.000   0 0.145
WORQ98 25/09/2014 Put 20.010 3.715 3.715 0.000   10 3.715
WORJO8 25/09/2014 Call 20.500 0.125 0.125 0.000   0 0.125
WORJP8 25/09/2014 Put 20.500 4.190 4.190 0.000   0 4.190
WORVZ9 25/09/2014 Call 21.000 0.090 0.090 0.000   0 0.090
WORW19 25/09/2014 Put 21.000 4.660 4.660 0.000   0 4.660
WORQB8 25/09/2014 Call 21.010 0.080 0.080 0.000   0 0.080
WORQC8 25/09/2014 Put 21.010 4.640 4.640 0.000   10 4.640
WORJK8 25/09/2014 Call 21.500 0.070 0.070 0.000   0 0.070
WORJL8 25/09/2014 Put 21.500 5.140 5.140 0.000   84 5.140
WORVI9 25/09/2014 Call 22.000 0.055 0.055 0.000   0 0.055
WORVJ9 25/09/2014 Put 22.000 5.630 5.630 0.000   10 5.630
WORZV8 25/09/2014 Call 22.010 0.050 0.050 0.000   0 0.050
WORZU8 25/09/2014 Put 22.010 5.605 5.605 0.000   40 5.605
WORJM8 25/09/2014 Call 22.500 0.045 0.045 0.000   20 0.045
WORJN8 25/09/2014 Put 22.500 6.125 6.125 0.000   20 6.125
WORZW8 25/09/2014 Call 22.510 0.040 0.040 0.000   0 0.040
WORZX8 25/09/2014 Put 22.510 6.100 6.100 0.000   75 6.100
WORTG9 25/09/2014 Call 23.000 0.040 0.040 0.000   0 0.040
WORTH9 25/09/2014 Put 23.000 6.615 6.615 0.000   0 6.615
WORJI8 25/09/2014 Call 23.500 0.035 0.035 0.000   0 0.035
WORJJ8 25/09/2014 Put 23.500 7.110 7.110 0.000   0 7.110
WORSS9 25/09/2014 Call 24.000 0.030 0.030 0.000   0 0.030
WORST9 25/09/2014 Put 24.000 7.605 7.605 0.000   100 7.605
WORL99 25/09/2014 Call 24.010 0.030 0.030 0.000   0 0.030
WORLA9 25/09/2014 Put 24.010 7.580 7.580 0.000   110 7.580
WORJG8 25/09/2014 Call 24.500 0.025 0.025 0.000   0 0.025
WORJH8 25/09/2014 Put 24.500 8.100 8.100 0.000   400 8.100
WORSQ9 25/09/2014 Call 25.000 0.020 0.020 0.000   0 0.020
WORSR9 25/09/2014 Put 25.000 8.595 8.595 0.000   50 8.595
WORBJ9 25/09/2014 Call 25.010 0.020 0.020 0.000   0 0.020
WORBK9 25/09/2014 Put 25.010 8.565 8.565 0.000   120 8.565
WORJC8 25/09/2014 Call 25.500 0.020 0.020 0.000   0 0.020
WORJD8 25/09/2014 Put 25.500 9.090 9.090 0.000   0 9.090
WORSO9 25/09/2014 Call 26.000 0.015 0.015 0.000   0 0.015
WORSP9 25/09/2014 Put 26.000 9.585 9.585 0.000   0 9.585
WORJE8 25/09/2014 Call 26.500 0.015 0.015 0.000   0 0.015
WORJF8 25/09/2014 Put 26.500 10.080 10.080 0.000   0 10.080
WORSM9 25/09/2014 Call 27.000 0.010 0.010 0.000   0 0.010
WORSN9 25/09/2014 Put 27.000 10.575 10.575 0.000   0 10.575
WORKI8 25/09/2014 Call 27.500 0.010 0.010 0.000   0 0.010
WORKJ8 25/09/2014 Put 27.500 11.070 11.070 0.000   0 11.070
WORSK9 25/09/2014 Call 28.000 0.008 0.008 0.000   0 0.008
WORSL9 25/09/2014 Put 28.000 11.565 11.565 0.000   196 11.565
WORT19 25/09/2014 Call 29.000 0.005 0.005 0.000   0 0.005
WORT29 25/09/2014 Put 29.000 12.555 12.555 0.000   0 12.555
WORL59 25/09/2014 Call 29.010 0.005 0.005 0.000   0 0.005
WORL69 25/09/2014 Put 29.010 12.520 12.520 0.000   11 12.520
WORSY9 25/09/2014 Call 30.000 0.003 0.003 0.000   0 0.003
WORSZ9 25/09/2014 Put 30.000 13.545 13.545 0.000   0 13.545
WORSW9 25/09/2014 Call 31.000 0.002 0.002 0.000   0 0.002
WORSX9 25/09/2014 Put 31.000 14.535 14.535 0.000   0 14.535
WORSU9 25/09/2014 Call 32.000 0.001 0.001 0.000   0 0.001
WORSV9 25/09/2014 Put 32.000 15.525 15.525 0.000   0 15.525
WORZF8 18/12/2014 Call 0.010 16.425 16.425 0.000   20 16.425
WORDV9 18/12/2014 Call 10.010 6.345 6.345 0.000   0 6.345
WORDU9 18/12/2014 Put 10.010 0.025 0.025 0.000   0 0.025
WORDW9 18/12/2014 Call 11.010 5.415 5.415 0.000   0 5.415
WORDX9 18/12/2014 Put 11.010 0.065 0.065 0.000   0 0.065
WORDZ9 18/12/2014 Call 12.010 4.530 4.530 0.000   0 4.530
WORDY9 18/12/2014 Put 12.010 0.155 0.155 0.000   0 0.155
WORXR8 18/12/2014 Call 13.000 3.915 3.915 0.000   0 3.915
WORXS8 18/12/2014 Put 13.000 0.315 0.315 0.000   0 0.315
WORE19 18/12/2014 Call 13.010 3.710 3.710 0.000   50 3.710
WORE29 18/12/2014 Put 13.010 0.315 0.315 0.000   0 0.315
WORK69 18/12/2014 Call 13.250 3.695 3.695 0.000   0 3.695
WORK79 18/12/2014 Put 13.250 0.355 0.355 0.000   0 0.355
WORTT8 18/12/2014 Call 13.500 3.490 3.490 0.000   50 3.490
WORTU8 18/12/2014 Put 13.500 0.405 0.405 0.000   15 0.405
WORMM9 18/12/2014 Call 13.510 3.315 3.315 0.000   0 3.315
WORMN9 18/12/2014 Put 13.510 0.400 0.400 0.000   0 0.400
WORYJ8 18/12/2014 Call 13.750 3.280 3.280 0.000   0 3.280
WORYK8 18/12/2014 Put 13.750 0.455 0.455 0.000   0 0.455
WORTR8 18/12/2014 Call 14.000 3.075 3.075 0.000   0 3.075
WORTS8 18/12/2014 Put 14.000 0.510 0.510 0.000   0 0.510
WORE49 18/12/2014 Call 14.010 2.930 2.930 0.000   0 2.930
WORE39 18/12/2014 Put 14.010 0.505 0.505 0.000   10 0.505
WORYR8 18/12/2014 Call 14.250 2.885 2.885 0.000   0 2.885
WORYS8 18/12/2014 Put 14.250 0.575 0.575 0.000   0 0.575
WORTV8 18/12/2014 Call 14.500 2.690 2.690 0.000   0 2.690
WORTW8 18/12/2014 Put 14.500 0.640 0.640 0.000   33 0.640
WORMP9 18/12/2014 Call 14.510 2.565 2.565 0.000   0 2.565
WORMO9 18/12/2014 Put 14.510 0.635 0.635 0.000   0 0.635
WORYN8 18/12/2014 Call 14.750 2.505 2.505 0.000   0 2.505
WORYO8 18/12/2014 Put 14.750 0.710 0.710 0.000   0 0.710
WORWN7 18/12/2014 Call 15.000 2.330 2.330 0.000   0 2.330
WORWO7 18/12/2014 Put 15.000 0.795 0.795 0.000   129 0.795
WORE59 18/12/2014 Call 15.010 2.230 2.230 0.000   0 2.230
WORE69 18/12/2014 Put 15.010 0.785 0.785 0.000   0 0.785
WORYT8 18/12/2014 Call 15.500 1.995 1.995 0.000   0 1.995
WORYU8 18/12/2014 Put 15.500 0.975 0.975 0.000   50 0.975
WORMQ9 18/12/2014 Call 15.510 1.915 1.915 0.000   0 1.915
WORMR9 18/12/2014 Put 15.510 0.960 0.960 0.000   0 0.960
WORVS7 18/12/2014 Call 16.000 1.690 1.690 0.000   5 1.690
WORVT7 18/12/2014 Put 16.000 1.185 1.185 0.000   5 1.185
WORE89 18/12/2014 Call 16.010 1.630 1.630 0.000   0 1.630
WORE79 18/12/2014 Put 16.010 1.165 1.165 0.000   50 1.165
WORYH8 18/12/2014 Call 16.500 1.420 1.420 0.000   30 1.420
WORYI8 18/12/2014 Put 16.500 1.420 1.420 0.000   0 1.420
WORMS9 18/12/2014 Call 16.510 1.370 1.370 0.000   0 1.370
WORMT9 18/12/2014 Put 16.510 1.395 1.395 0.000   0 1.395
WORVU7 18/12/2014 Call 17.000 1.175 1.175 0.000   60 1.175
WORVV7 18/12/2014 Put 17.000 1.685 1.685 0.000   0 1.685
WORE99 18/12/2014 Call 17.010 1.140 1.140 0.000   0 1.140
WOREF9 18/12/2014 Put 17.010 1.655 1.655 0.000   0 1.655
WORYF8 18/12/2014 Call 17.500 0.965 0.965 0.000   19 0.965
WORYG8 18/12/2014 Put 17.500 1.980 1.980 0.000   0 1.980
WORMU9 18/12/2014 Call 17.510 0.940 0.940 0.000   0 0.940
WORMV9 18/12/2014 Put 17.510 1.945 1.945 0.000   0 1.945
WORD47 18/12/2014 Call 18.000 0.785 0.785 0.000   60 0.785
WORD57 18/12/2014 Put 18.000 2.305 2.305 0.000   0 2.305
WOREH9 18/12/2014 Call 18.010 0.770 0.770 0.000   0 0.770
WOREG9 18/12/2014 Put 18.010 2.260 2.260 0.000   0 2.260
WORYP8 18/12/2014 Call 18.500 0.635 0.635 0.000   0 0.635
WORYQ8 18/12/2014 Put 18.500 2.660 2.660 0.000   0 2.660
WORC27 18/12/2014 Call 19.000 0.505 0.505 0.000   0 0.505
WORC37 18/12/2014 Put 19.000 3.035 3.035 0.000   120 3.035
WOREI9 18/12/2014 Call 19.010 0.500 0.500 0.000   200 0.500
WOREJ9 18/12/2014 Put 19.010 2.965 2.965 0.000   200 2.965
WORYL8 18/12/2014 Call 19.500 0.405 0.405 0.000   0 0.405
WORYM8 18/12/2014 Put 19.500 3.430 3.430 0.000   0 3.430
WORMW9 18/12/2014 Call 19.510 0.400 0.400 0.000   0 0.400
WORMX9 18/12/2014 Put 19.510 3.355 3.355 0.000   0 3.355
WORJV9 18/12/2014 Call 20.000 0.320 0.320 0.000   0 0.320
WORJW9 18/12/2014 Put 20.000 3.855 3.855 0.000   50 3.855
WORMY9 18/12/2014 Call 20.010 0.315 0.315 0.000   0 0.315
WORMZ9 18/12/2014 Put 20.010 3.765 3.765 0.000   0 3.765
WORZK8 18/12/2014 Call 20.500 0.250 0.250 0.000   0 0.250
WORZL8 18/12/2014 Put 20.500 4.290 4.290 0.000   0 4.290
WORNK9 18/12/2014 Call 20.510 0.250 0.250 0.000   0 0.250
WORN99 18/12/2014 Put 20.510 4.190 4.190 0.000   0 4.190
WORIS9 18/12/2014 Call 21.000 0.200 0.200 0.000   0 0.200
WORIT9 18/12/2014 Put 21.000 4.740 4.740 0.000   20 4.740
WORNL9 18/12/2014 Call 21.010 0.200 0.200 0.000   0 0.200
WORNM9 18/12/2014 Put 21.010 4.630 4.630 0.000   0 4.630
WORFR9 18/12/2014 Call 22.000 0.125 0.125 0.000   0 0.125
WORFS9 18/12/2014 Put 22.000 5.675 5.675 0.000   20 5.675
WORFT9 18/12/2014 Call 23.000 0.085 0.085 0.000   0 0.085
WORFU9 18/12/2014 Put 23.000 6.635 6.635 0.000   89 6.635
WORFV9 18/12/2014 Call 24.000 0.060 0.060 0.000   50 0.060
WORFW9 18/12/2014 Put 24.000 7.615 7.615 0.000   185 7.615
WORFX9 18/12/2014 Call 25.000 0.045 0.045 0.000   0 0.045
WORFY9 18/12/2014 Put 25.000 8.600 8.600 0.000   50 8.600
WORFZ9 18/12/2014 Call 26.000 0.035 0.035 0.000   0 0.035
WORG19 18/12/2014 Put 26.000 9.585 9.585 0.000   0 9.585
WORG29 18/12/2014 Call 27.000 0.030 0.030 0.000   0 0.030
WORG39 18/12/2014 Put 27.000 10.575 10.575 0.000   0 10.575
WORG49 18/12/2014 Call 28.000 0.025 0.025 0.000   0 0.025
WORG59 18/12/2014 Put 28.000 11.565 11.565 0.000   0 11.565
WORG69 18/12/2014 Call 29.000 0.020 0.020 0.000   0 0.020
WORG79 18/12/2014 Put 29.000 12.555 12.555 0.000   0 12.555
WORG89 18/12/2014 Call 30.000 0.015 0.015 0.000   0 0.015
WORG99 18/12/2014 Put 30.000 13.545 13.545 0.000   0 13.545
WORN59 18/12/2014 Call 31.000 0.010 0.010 0.000   0 0.010
WORN69 18/12/2014 Put 31.000 14.530 14.530 0.000   0 14.530
WORRJ9 18/12/2014 Call 32.000 0.009 0.009 0.000   0 0.009
WORRK9 18/12/2014 Put 32.000 15.520 15.520 0.000   0 15.520
WORML9 26/03/2015 Call 0.010 16.135 16.135 0.000   0 16.135
WORXT8 26/03/2015 Call 13.000 3.975 3.975 0.000   0 3.975
WORXU8 26/03/2015 Put 13.000 0.485 0.485 0.000   0 0.485
WORMB9 26/03/2015 Call 13.250 3.770 3.770 0.000   0 3.770
WORMC9 26/03/2015 Put 13.250 0.545 0.545 0.000   0 0.545
WORTZ8 26/03/2015 Call 13.500 3.565 3.565 0.000   0 3.565
WORU18 26/03/2015 Put 13.500 0.610 0.610 0.000   0 0.610
WORM79 26/03/2015 Call 13.750 3.370 3.370 0.000   0 3.370
WORM89 26/03/2015 Put 13.750 0.675 0.675 0.000   0 0.675
WORU28 26/03/2015 Call 14.000 3.180 3.180 0.000   0 3.180
WORU38 26/03/2015 Put 14.000 0.740 0.740 0.000   0 0.740
WORMD9 26/03/2015 Call 14.250 2.990 2.990 0.000   0 2.990
WORME9 26/03/2015 Put 14.250 0.810 0.810 0.000   0 0.810
WORTX8 26/03/2015 Call 14.500 2.815 2.815 0.000   0 2.815
WORTY8 26/03/2015 Put 14.500 0.890 0.890 0.000   50 0.890
WORNV9 26/03/2015 Call 14.510 2.570 2.570 0.000   0 2.570
WORNW9 26/03/2015 Put 14.510 0.885 0.885 0.000   14 0.885
WORM59 26/03/2015 Call 14.750 2.645 2.645 0.000   0 2.645
WORM69 26/03/2015 Put 14.750 0.970 0.970 0.000   0 0.970
WORWP7 26/03/2015 Call 15.000 2.475 2.475 0.000   55 2.475
WORWQ7 26/03/2015 Put 15.000 1.055 1.055 0.000   0 1.055
WORMF9 26/03/2015 Call 15.500 2.160 2.160 0.000   75 2.160
WORMG9 26/03/2015 Put 15.500 1.255 1.255 0.000   0 1.255
WORNY9 26/03/2015 Call 15.510 1.980 1.980 0.000   0 1.980
WORNX9 26/03/2015 Put 15.510 1.250 1.250 0.000   0 1.250
WORVY7 26/03/2015 Call 16.000 1.870 1.870 0.000   100 1.870
WORVZ7 26/03/2015 Put 16.000 1.475 1.475 0.000   0 1.475
WORMJ9 26/03/2015 Call 16.500 1.610 1.610 0.000   0 1.610
WORMK9 26/03/2015 Put 16.500 1.715 1.715 0.000   0 1.715
WORNZ9 26/03/2015 Call 16.510 1.475 1.475 0.000   0 1.475
WORP19 26/03/2015 Put 16.510 1.715 1.715 0.000   0 1.715
WORVW7 26/03/2015 Call 17.000 1.380 1.380 0.000   0 1.380
WORVX7 26/03/2015 Put 17.000 1.990 1.990 0.000   0 1.990
WORMH9 26/03/2015 Call 17.500 1.170 1.170 0.000   0 1.170
WORMI9 26/03/2015 Put 17.500 2.280 2.280 0.000   0 2.280
WORP39 26/03/2015 Call 17.510 1.075 1.075 0.000   0 1.075
WORP29 26/03/2015 Put 17.510 2.270 2.270 0.000   0 2.270
WORQT7 26/03/2015 Call 18.000 0.990 0.990 0.000   0 0.990
WORQU7 26/03/2015 Put 18.000 2.595 2.595 0.000   0 2.595
WORM99 26/03/2015 Call 18.500 0.830 0.830 0.000   0 0.830
WORMA9 26/03/2015 Put 18.500 2.935 2.935 0.000   0 2.935
WORP49 26/03/2015 Call 18.510 0.760 0.760 0.000   0 0.760
WORP59 26/03/2015 Put 18.510 2.925 2.925 0.000   0 2.925
WORQ77 26/03/2015 Call 19.000 0.695 0.695 0.000   0 0.695
WORQ87 26/03/2015 Put 19.000 3.295 3.295 0.000   0 3.295
WORPW9 26/03/2015 Call 19.500 0.575 0.575 0.000   0 0.575
WORPX9 26/03/2015 Put 19.500 3.670 3.670 0.000   0 3.670
WORPM7 26/03/2015 Call 20.000 0.470 0.470 0.000   0 0.470
WORPN7 26/03/2015 Put 20.000 4.070 4.070 0.000   0 4.070
WORN87 26/03/2015 Call 21.000 0.315 0.315 0.000   50 0.315
WORN97 26/03/2015 Put 21.000 4.910 4.910 0.000   0 4.910
WORNO7 26/03/2015 Call 22.000 0.205 0.205 0.000   50 0.205
WORNP7 26/03/2015 Put 22.000 5.805 5.805 0.000   0 5.805
WORNQ7 26/03/2015 Call 23.000 0.135 0.135 0.000   0 0.135
WORNR7 26/03/2015 Put 23.000 6.735 6.735 0.000   0 6.735
WORNK7 26/03/2015 Call 24.000 0.085 0.085 0.000   0 0.085
WORNL7 26/03/2015 Put 24.000 7.690 7.690 0.000   0 7.690
WORNM7 26/03/2015 Call 25.000 0.060 0.060 0.000   0 0.060
WORNN7 26/03/2015 Put 25.000 8.655 8.655 0.000   0 8.655
WORNW7 26/03/2015 Call 26.000 0.045 0.045 0.000   0 0.045
WORNX7 26/03/2015 Put 26.000 9.625 9.625 0.000   0 9.625
WORNY7 26/03/2015 Call 27.000 0.035 0.035 0.000   0 0.035
WORNZ7 26/03/2015 Put 27.000 10.600 10.600 0.000   0 10.600
WORNU7 26/03/2015 Call 28.000 0.030 0.030 0.000   0 0.030
WORNV7 26/03/2015 Put 28.000 11.570 11.570 0.000   0 11.570
WORNS7 26/03/2015 Call 29.000 0.020 0.020 0.000   0 0.020
WORNT7 26/03/2015 Put 29.000 12.555 12.555 0.000   0 12.555
WORXV8 25/06/2015 Call 13.000 4.170 4.170 0.000   0 4.170
WORXW8 25/06/2015 Put 13.000 0.400 0.400 0.000   0 0.400
WORU48 25/06/2015 Call 13.500 3.820 3.820 0.000   0 3.820
WORU58 25/06/2015 Put 13.500 0.515 0.515 0.000   0 0.515
WORU88 25/06/2015 Call 14.000 3.500 3.500 0.000   0 3.500
WORU98 25/06/2015 Put 14.000 0.660 0.660 0.000   0 0.660
WORU68 25/06/2015 Call 14.500 3.200 3.200 0.000   0 3.200
WORU78 25/06/2015 Put 14.500 0.820 0.820 0.000   0 0.820
WORWR7 25/06/2015 Call 15.000 2.925 2.925 0.000   0 2.925
WORWS7 25/06/2015 Put 15.000 1.005 1.005 0.000   100 1.005
WORW17 25/06/2015 Call 16.000 2.430 2.430 0.000   0 2.430
WORW27 25/06/2015 Put 16.000 1.455 1.455 0.000   0 1.455
WORW37 25/06/2015 Call 17.000 2.010 2.010 0.000   0 2.010
WORW47 25/06/2015 Put 17.000 2.000 2.000 0.000   0 2.000
WORD67 25/06/2015 Call 18.000 1.660 1.660 0.000   0 1.660
WORD77 25/06/2015 Put 18.000 2.630 2.630 0.000   0 2.630
WORC47 25/06/2015 Call 19.000 1.370 1.370 0.000   0 1.370
WORC57 25/06/2015 Put 19.000 3.345 3.345 0.000   0 3.345
WORKM9 25/06/2015 Call 20.000 1.120 1.120 0.000   0 1.120
WORKN9 25/06/2015 Put 20.000 4.130 4.130 0.000   20 4.130
WORKO9 25/06/2015 Call 21.000 0.910 0.910 0.000   0 0.910
WORKP9 25/06/2015 Put 21.000 4.970 4.970 0.000   60 4.970
WORKU9 25/06/2015 Call 22.000 0.750 0.750 0.000   0 0.750
WORKV9 25/06/2015 Put 22.000 5.855 5.855 0.000   0 5.855
WORKQ9 25/06/2015 Call 23.000 0.610 0.610 0.000   0 0.610
WORKR9 25/06/2015 Put 23.000 6.770 6.770 0.000   0 6.770
WORKE9 25/06/2015 Call 24.000 0.495 0.495 0.000   0 0.495
WORKF9 25/06/2015 Put 24.000 7.710 7.710 0.000   120 7.710
WORKS9 25/06/2015 Call 25.000 0.405 0.405 0.000   0 0.405
WORKT9 25/06/2015 Put 25.000 8.665 8.665 0.000   3 8.665
WORKI9 25/06/2015 Call 26.000 0.325 0.325 0.000   0 0.325
WORKJ9 25/06/2015 Put 26.000 9.630 9.630 0.000   3 9.630
WORKG9 25/06/2015 Call 27.000 0.265 0.265 0.000   0 0.265
WORKH9 25/06/2015 Put 27.000 10.595 10.595 0.000   0 10.595
WORKK9 25/06/2015 Call 28.000 0.215 0.215 0.000   0 0.215
WORKL9 25/06/2015 Put 28.000 11.570 11.570 0.000   0 11.570
WORKZ9 25/06/2015 Call 29.000 0.175 0.175 0.000   0 0.175
WORL19 25/06/2015 Put 29.000 12.550 12.550 0.000   0 12.550
WORLE9 25/06/2015 Call 30.000 0.140 0.140 0.000   0 0.140
WORLF9 25/06/2015 Put 30.000 13.540 13.540 0.000   0 13.540
WORN79 25/06/2015 Call 31.000 0.115 0.115 0.000   0 0.115
WORN89 25/06/2015 Put 31.000 14.525 14.525 0.000   0 14.525
WORRL9 25/06/2015 Call 32.000 0.095 0.095 0.000   0 0.095
WORRM9 25/06/2015 Put 32.000 15.515 15.515 0.000   0 15.515
WORXY8 24/09/2015 Call 13.000 3.850 3.850 0.000   0 3.850
WORXZ8 24/09/2015 Put 13.000 0.515 0.515 0.000   0 0.515
WORUC8 24/09/2015 Call 13.500 3.435 3.435 0.000   0 3.435
WORUD8 24/09/2015 Put 13.500 0.660 0.660 0.000   0 0.660
WORUG8 24/09/2015 Call 14.000 3.060 3.060 0.000   0 3.060
WORUH8 24/09/2015 Put 14.000 0.830 0.830 0.000   0 0.830
WORUA8 24/09/2015 Call 14.500 2.710 2.710 0.000   0 2.710
WORUB8 24/09/2015 Put 14.500 1.020 1.020 0.000   0 1.020
WORUI8 24/09/2015 Call 15.000 2.395 2.395 0.000   0 2.395
WORUJ8 24/09/2015 Put 15.000 1.240 1.240 0.000   0 1.240
WORUE8 24/09/2015 Call 16.000 1.855 1.855 0.000   0 1.855
WORUF8 24/09/2015 Put 16.000 1.740 1.740 0.000   0 1.740
WORM28 24/09/2015 Call 17.000 1.420 1.420 0.000   0 1.420
WORM38 24/09/2015 Put 17.000 2.325 2.325 0.000   0 2.325
WORKQ8 24/09/2015 Call 18.000 1.080 1.080 0.000   0 1.080
WORKR8 24/09/2015 Put 18.000 2.990 2.990 0.000   0 2.990
WORKK8 24/09/2015 Call 19.000 0.810 0.810 0.000   0 0.810
WORKL8 24/09/2015 Put 19.000 3.720 3.720 0.000   0 3.720
WORK18 24/09/2015 Call 20.000 0.605 0.605 0.000   0 0.605
WORK28 24/09/2015 Put 20.000 4.505 4.505 0.000   0 4.505
WORK38 24/09/2015 Call 21.000 0.450 0.450 0.000   0 0.450
WORK48 24/09/2015 Put 21.000 5.330 5.330 0.000   0 5.330
WORK78 24/09/2015 Call 22.000 0.330 0.330 0.000   0 0.330
WORK88 24/09/2015 Put 22.000 6.195 6.195 0.000   0 6.195
WORK58 24/09/2015 Call 23.000 0.240 0.240 0.000   0 0.240
WORK68 24/09/2015 Put 23.000 7.080 7.080 0.000   0 7.080
WORJW8 24/09/2015 Call 24.000 0.175 0.175 0.000   0 0.175
WORJX8 24/09/2015 Put 24.000 7.990 7.990 0.000   0 7.990
WORJU8 24/09/2015 Call 25.000 0.125 0.125 0.000   0 0.125
WORJV8 24/09/2015 Put 25.000 8.910 8.910 0.000   0 8.910
WORJQ8 24/09/2015 Call 26.000 0.090 0.090 0.000   0 0.090
WORJR8 24/09/2015 Put 26.000 9.845 9.845 0.000   0 9.845
WORJY8 24/09/2015 Call 27.000 0.065 0.065 0.000   0 0.065
WORJZ8 24/09/2015 Put 27.000 10.790 10.790 0.000   0 10.790
WORJS8 24/09/2015 Call 28.000 0.045 0.045 0.000   0 0.045
WORJT8 24/09/2015 Put 28.000 11.735 11.735 0.000   0 11.735
WORY18 17/12/2015 Call 13.000 3.825 3.825 0.000   0 3.825
WORY28 17/12/2015 Put 13.000 0.530 0.530 0.000   0 0.530
WORUM8 17/12/2015 Call 13.500 3.410 3.410 0.000   0 3.410
WORUN8 17/12/2015 Put 13.500 0.675 0.675 0.000   0 0.675
WORUO8 17/12/2015 Call 14.000 3.025 3.025 0.000   0 3.025
WORUP8 17/12/2015 Put 14.000 0.845 0.845 0.000   0 0.845
WORUK8 17/12/2015 Call 14.500 2.675 2.675 0.000   0 2.675
WORUL8 17/12/2015 Put 14.500 1.035 1.035 0.000   0 1.035
WORWT7 17/12/2015 Call 15.000 2.360 2.360 0.000   0 2.360
WORWU7 17/12/2015 Put 15.000 1.250 1.250 0.000   10 1.250
WORW57 17/12/2015 Call 16.000 1.825 1.825 0.000   0 1.825
WORWG7 17/12/2015 Put 16.000 1.750 1.750 0.000   25 1.750
WORWH7 17/12/2015 Call 17.000 1.395 1.395 0.000   0 1.395
WORWI7 17/12/2015 Put 17.000 2.330 2.330 0.000   0 2.330
WORQV7 17/12/2015 Call 18.000 1.060 1.060 0.000   0 1.060
WORQW7 17/12/2015 Put 18.000 2.990 2.990 0.000   30 2.990
WOREV7 17/12/2015 Call 19.000 0.800 0.800 0.000   0 0.800
WOREW7 17/12/2015 Put 19.000 3.715 3.715 0.000   0 3.715
WORES7 17/12/2015 Call 20.000 0.600 0.600 0.000   50 0.600
WORET7 17/12/2015 Put 20.000 4.495 4.495 0.000   0 4.495
WORE77 17/12/2015 Call 21.000 0.445 0.445 0.000   0 0.445
WORE87 17/12/2015 Put 21.000 5.320 5.320 0.000   0 5.320
WORE97 17/12/2015 Call 22.000 0.330 0.330 0.000   0 0.330
WOREF7 17/12/2015 Put 22.000 6.185 6.185 0.000   0 6.185
WOREG7 17/12/2015 Call 23.000 0.240 0.240 0.000   0 0.240
WOREH7 17/12/2015 Put 23.000 7.070 7.070 0.000   0 7.070
WOREI7 17/12/2015 Call 24.000 0.175 0.175 0.000   0 0.175
WOREJ7 17/12/2015 Put 24.000 7.975 7.975 0.000   0 7.975
WOREK7 17/12/2015 Call 25.000 0.130 0.130 0.000   0 0.130
WOREL7 17/12/2015 Put 25.000 8.900 8.900 0.000   1 8.900
WOREM7 17/12/2015 Call 26.000 0.095 0.095 0.000   0 0.095
WOREN7 17/12/2015 Put 26.000 9.835 9.835 0.000   0 9.835
WOREO7 17/12/2015 Call 27.000 0.065 0.065 0.000   0 0.065
WOREP7 17/12/2015 Put 27.000 10.780 10.780 0.000   0 10.780
WOREQ7 17/12/2015 Call 28.000 0.050 0.050 0.000   0 0.050
WORER7 17/12/2015 Put 28.000 11.725 11.725 0.000   0 11.725
WORIF7 17/12/2015 Call 29.000 0.035 0.035 0.000   0 0.035
WORIG7 17/12/2015 Put 29.000 12.680 12.680 0.000   0 12.680
WORIP7 17/12/2015 Call 30.000 0.025 0.025 0.000   0 0.025
WORIQ7 17/12/2015 Put 30.000 13.635 13.635 0.000   0 13.635
WORL47 17/12/2015 Call 31.000 0.020 0.020 0.000   0 0.020
WORL57 17/12/2015 Put 31.000 14.595 14.595 0.000   0 14.595
WORY38 23/06/2016 Call 13.000 3.865 3.865 0.000   0 3.865
WORY48 23/06/2016 Put 13.000 0.735 0.735 0.000   0 0.735
WORUU8 23/06/2016 Call 13.500 3.470 3.470 0.000   0 3.470
WORUV8 23/06/2016 Put 13.500 0.910 0.910 0.000   0 0.910
WORUQ8 23/06/2016 Call 14.000 3.105 3.105 0.000   0 3.105
WORUR8 23/06/2016 Put 14.000 1.090 1.090 0.000   0 1.090
WORUS8 23/06/2016 Call 14.500 2.785 2.785 0.000   0 2.785
WORUT8 23/06/2016 Put 14.500 1.305 1.305 0.000   0 1.305
WORCR8 23/06/2016 Call 15.000 2.485 2.485 0.000   0 2.485
WORCS8 23/06/2016 Put 15.000 1.530 1.530 0.000   0 1.530
WORCO8 23/06/2016 Call 16.000 1.985 1.985 0.000   0 1.985
WORCP8 23/06/2016 Put 16.000 2.045 2.045 0.000   0 2.045
WORCM8 23/06/2016 Call 17.000 1.575 1.575 0.000   0 1.575
WORCN8 23/06/2016 Put 17.000 2.630 2.630 0.000   0 2.630
WORC38 23/06/2016 Call 18.000 1.250 1.250 0.000   0 1.250
WORC48 23/06/2016 Put 18.000 3.280 3.280 0.000   0 3.280
WORC58 23/06/2016 Call 19.000 0.985 0.985 0.000   0 0.985
WORC68 23/06/2016 Put 19.000 3.985 3.985 0.000   0 3.985
WORC78 23/06/2016 Call 20.000 0.780 0.780 0.000   0 0.780
WORC88 23/06/2016 Put 20.000 4.740 4.740 0.000   0 4.740
WORCK8 23/06/2016 Call 21.000 0.610 0.610 0.000   0 0.610
WORCL8 23/06/2016 Put 21.000 5.530 5.530 0.000   0 5.530
WORCI8 23/06/2016 Call 22.000 0.470 0.470 0.000   0 0.470
WORCJ8 23/06/2016 Put 22.000 6.350 6.350 0.000   0 6.350
WORCG8 23/06/2016 Call 23.000 0.370 0.370 0.000   0 0.370
WORCH8 23/06/2016 Put 23.000 7.205 7.205 0.000   0 7.205
WORC98 23/06/2016 Call 24.000 0.290 0.290 0.000   0 0.290
WORCF8 23/06/2016 Put 24.000 8.075 8.075 0.000   0 8.075
WORCZ8 23/06/2016 Call 25.000 0.220 0.220 0.000   0 0.220
WORD18 23/06/2016 Put 25.000 8.960 8.960 0.000   0 8.960
WORD48 23/06/2016 Call 26.000 0.175 0.175 0.000   0 0.175
WORD58 23/06/2016 Put 26.000 9.860 9.860 0.000   0 9.860
WORFN8 23/06/2016 Call 27.000 0.135 0.135 0.000   0 0.135
WORFO8 23/06/2016 Put 27.000 10.770 10.770 0.000   0 10.770
WORJ28 23/06/2016 Call 28.000 0.105 0.105 0.000   0 0.105
WORJ38 23/06/2016 Put 28.000 11.690 11.690 0.000   0 11.690
WORCT9 22/12/2016 Call 13.000 3.870 3.870 0.000   0 3.870
WORCU9 22/12/2016 Put 13.000 0.960 0.960 0.000   0 0.960
WORYX8 22/12/2016 Call 13.500 3.480 3.480 0.000   0 3.480
WORYZ8 22/12/2016 Put 13.500 1.145 1.145 0.000   0 1.145
WORZB8 22/12/2016 Call 14.000 3.125 3.125 0.000   0 3.125
WORZC8 22/12/2016 Put 14.000 1.355 1.355 0.000   0 1.355
WORYV8 22/12/2016 Call 14.500 2.805 2.805 0.000   0 2.805
WORYW8 22/12/2016 Put 14.500 1.575 1.575 0.000   0 1.575
WORZD8 22/12/2016 Call 15.000 2.525 2.525 0.000   0 2.525
WORZE8 22/12/2016 Put 15.000 1.825 1.825 0.000   20 1.825
WORZ38 22/12/2016 Call 16.000 2.045 2.045 0.000   0 2.045
WORZ48 22/12/2016 Put 16.000 2.360 2.360 0.000   160 2.360
WORZ58 22/12/2016 Call 17.000 1.655 1.655 0.000   0 1.655
WORZ68 22/12/2016 Put 17.000 2.960 2.960 0.000   0 2.960
WORZ78 22/12/2016 Call 18.000 1.335 1.335 0.000   0 1.335
WORZ88 22/12/2016 Put 18.000 3.610 3.610 0.000   0 3.610
WORZ98 22/12/2016 Call 19.000 1.080 1.080 0.000   0 1.080
WORZA8 22/12/2016 Put 19.000 4.310 4.310 0.000   0 4.310
WORZ18 22/12/2016 Call 20.000 0.875 0.875 0.000   0 0.875
WORZ28 22/12/2016 Put 20.000 5.060 5.060 0.000   0 5.060
WORZG8 22/12/2016 Call 21.000 0.700 0.700 0.000   0 0.700
WORZH8 22/12/2016 Put 21.000 5.835 5.835 0.000   0 5.835

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.