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 10.940 Up 0.040 10.930 10.940 11.000 11.020 10.810 200,784 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORIV8 28/05/2015 Call 0.010 10.890 10.890 0.000   0 10.890
WORB98 28/05/2015 Call 7.000 3.900 3.900 0.000   0 3.900
WORBF8 28/05/2015 Put 7.000 0.000 0.000 0.000   0 0.000
WORZL7 28/05/2015 Call 7.250 3.650 3.650 0.000   0 3.650
WORZM7 28/05/2015 Put 7.250 0.000 0.000 0.000   0 0.000
WORZ57 28/05/2015 Call 7.500 3.400 3.400 0.000   0 3.400
WORZ67 28/05/2015 Put 7.500 0.000 0.000 0.000   3 0.000
WORYH7 28/05/2015 Call 7.750 3.150 3.150 0.000   0 3.150
WORYI7 28/05/2015 Put 7.750 0.000 0.000 0.000   0 0.000
WORXJ7 28/05/2015 Call 8.000 2.900 2.900 0.000   0 2.900
WORXK7 28/05/2015 Put 8.000 0.000 0.000 0.000   225 0.000
WORUV7 28/05/2015 Call 8.250 2.650 2.650 0.000   0 2.650
WORUW7 28/05/2015 Put 8.250 0.000 0.000 0.000   0 0.000
WORUX7 28/05/2015 Call 8.500 2.400 2.400 0.000   0 2.400
WORUY7 28/05/2015 Put 8.500 0.000 0.000 0.000   0 0.000
WORUZ7 28/05/2015 Call 8.750 2.150 2.150 0.000   0 2.155
WORV17 28/05/2015 Put 8.750 0.000 0.000 0.000   0 0.000
WORV27 28/05/2015 Call 9.000 1.900 1.900 0.000   17 1.905
WORV37 28/05/2015 Put 9.000 0.000 0.000 0.000   550 0.000
WORST7 28/05/2015 Call 9.250 1.650 1.650 0.000   0 1.655
WORSU7 28/05/2015 Put 9.250 0.000 0.000 0.000   242 0.000
WORSV7 28/05/2015 Call 9.500 1.400 1.400 0.000   0 1.410
WORSW7 28/05/2015 Put 9.500 0.000 0.000 0.000   560 0.000
WORSX7 28/05/2015 Call 9.750 0.000 1.225 0.000   87 1.165
WORSY7 28/05/2015 Put 9.750 0.000 0.000 0.000   60 0.000
WORMQ8 28/05/2015 Call 9.760 1.140 1.140 0.000   0 1.155
WORMR8 28/05/2015 Put 9.760 0.000 0.000 0.000   0 0.000
WORSZ7 28/05/2015 Call 10.000 0.000 0.000 0.000   193 0.920
WORT17 28/05/2015 Put 10.000 0.000 0.000 0.000   544 0.000
WORMT8 28/05/2015 Call 10.010 0.855 0.995 0.000   0 0.910
WORMS8 28/05/2015 Put 10.010 0.000 0.000 0.000   0 0.000
WORR87 28/05/2015 Call 10.250 0.615 0.755 0.000   77 0.675
WORR97 28/05/2015 Put 10.250 0.000 0.000 0.000   98 0.000
WORMU8 28/05/2015 Call 10.260 0.605 0.745 0.000   0 0.670
WORMV8 28/05/2015 Put 10.260 0.000 0.000 0.000   0 0.000
WORQP7 28/05/2015 Call 10.500 0.375 0.495 0.000   309 0.445
WORQQ7 28/05/2015 Put 10.500 0.000 0.000 0.000   277 0.007
WORQX7 28/05/2015 Call 10.750 0.180 0.225 0.000   479 0.240
WORQY7 28/05/2015 Put 10.750 0.000 0.040 0.000   51 0.050
WORRH7 28/05/2015 Call 11.000 0.000 0.060 0.050 10 535 0.095
WORRI7 28/05/2015 Put 11.000 0.080 0.120 0.110 46 350 0.175
WORQN7 28/05/2015 Call 11.250 0.000 0.000 0.000   312 0.020
WORQO7 28/05/2015 Put 11.250 0.350 0.350 0.000   1 0.375
WORQF7 28/05/2015 Call 11.500 0.000 0.060 0.000   267 0.002
WORQG7 28/05/2015 Put 11.500 0.000 0.000 0.000   64 0.610
WORQZ7 28/05/2015 Call 11.750 0.000 0.000 0.000   87 0.000
WORR17 28/05/2015 Put 11.750 0.850 0.850 0.000   0 0.855
WORRF7 28/05/2015 Call 12.000 0.000 0.060 0.000   349 0.000
WORRG7 28/05/2015 Put 12.000 1.100 1.100 0.000   0 1.105
WORDO8 28/05/2015 Call 12.010 0.000 0.000 0.000   200 0.000
WORDN8 28/05/2015 Put 12.010 1.110 1.110 0.000   100 1.115
WORQL7 28/05/2015 Call 12.250 0.000 0.000 0.000   100 0.000
WORQM7 28/05/2015 Put 12.250 1.350 1.350 0.000   0 1.355
WORQH7 28/05/2015 Call 12.500 0.000 0.000 0.000   60 0.000
WORQI7 28/05/2015 Put 12.500 1.600 1.600 0.000   0 1.605
WORR27 28/05/2015 Call 12.750 0.000 0.000 0.000   0 0.000
WORR37 28/05/2015 Put 12.750 1.850 1.850 0.000   0 1.855
WORR67 28/05/2015 Call 13.000 0.000 0.000 0.000   480 0.000
WORR77 28/05/2015 Put 13.000 2.100 2.100 0.000   0 2.105
WORDP8 28/05/2015 Call 13.010 0.000 0.000 0.000   0 0.000
WORDQ8 28/05/2015 Put 13.010 2.110 2.110 1.640 255 255 2.115
WORQR7 28/05/2015 Call 13.250 0.000 0.000 0.000   8 0.000
WORQS7 28/05/2015 Put 13.250 2.350 2.350 0.000   0 2.355
WORQJ7 28/05/2015 Call 13.500 0.000 0.000 0.000   0 0.000
WORQK7 28/05/2015 Put 13.500 2.600 2.600 0.000   0 2.605
WORMH8 28/05/2015 Call 13.510 0.000 0.000 0.000   0 0.000
WORMG8 28/05/2015 Put 13.510 2.610 2.610 0.000   0 2.615
WORR47 28/05/2015 Call 13.750 0.000 0.000 0.000   0 0.000
WORR57 28/05/2015 Put 13.750 2.850 2.850 0.000   0 2.855
WORDS8 28/05/2015 Call 14.010 0.000 0.000 0.000   0 0.000
WORDR8 28/05/2015 Put 14.010 0.000 0.000 2.950 100 100 3.110
WORKG8 28/05/2015 Call 21.510 0.000 0.000 0.000   0 0.000
WORKH8 28/05/2015 Put 21.510 10.610 10.610 0.000   0 10.610
WORVN9 25/06/2015 Call 0.010 10.905 10.905 0.000   0 10.905
WORBG8 25/06/2015 Call 7.000 3.910 3.910 0.000   0 3.915
WORBH8 25/06/2015 Put 7.000 0.000 0.000 0.000   0 0.001
WORZN7 25/06/2015 Call 7.250 3.665 3.665 0.000   0 3.665
WORZO7 25/06/2015 Put 7.250 0.001 0.001 0.000   60 0.002
WORZ77 25/06/2015 Call 7.500 3.415 3.415 0.000   0 3.420
WORZ87 25/06/2015 Put 7.500 0.002 0.002 0.000   0 0.003
WORYJ7 25/06/2015 Call 7.750 3.170 3.170 0.000   0 3.175
WORYK7 25/06/2015 Put 7.750 0.003 0.003 0.000   50 0.005
WORXL7 25/06/2015 Call 8.000 2.925 2.925 0.000   0 2.930
WORXM7 25/06/2015 Put 8.000 0.005 0.005 0.000   100 0.009
WORV47 25/06/2015 Call 8.250 2.680 2.680 0.000   0 2.685
WORV57 25/06/2015 Put 8.250 0.009 0.009 0.000   10 0.015
WORV67 25/06/2015 Call 8.500 2.440 2.440 0.000   0 2.445
WORV77 25/06/2015 Put 8.500 0.015 0.015 0.000   100 0.025
WORV87 25/06/2015 Call 8.750 2.200 2.200 0.000   0 2.210
WORV97 25/06/2015 Put 8.750 0.025 0.025 0.000   275 0.035
WORVA7 25/06/2015 Call 9.000 1.970 1.970 0.000   100 1.975
WORVB7 25/06/2015 Put 9.000 0.035 0.035 0.000   140 0.050
WORT27 25/06/2015 Call 9.250 1.735 1.735 0.000   12 1.750
WORT37 25/06/2015 Put 9.250 0.040 0.100 0.000   120 0.070
WORT47 25/06/2015 Call 9.500 1.515 1.515 0.000   100 1.525
WORT57 25/06/2015 Put 9.500 0.065 0.125 0.000   105 0.100
WORT67 25/06/2015 Call 9.750 1.300 1.300 0.000   0 1.310
WORT77 25/06/2015 Put 9.750 0.100 0.160 0.000   40 0.135
WORT87 25/06/2015 Call 10.000 1.060 1.200 0.000   240 1.110
WORT97 25/06/2015 Put 10.000 0.140 0.210 0.000   620 0.180
WORD18 25/06/2015 Call 10.010 1.050 1.190 0.000   60 1.100
WORD28 25/06/2015 Put 10.010 0.000 0.000 0.000   575 0.185
WORRJ7 25/06/2015 Call 10.250 0.865 0.985 0.000   75 0.920
WORRK7 25/06/2015 Put 10.250 0.180 0.245 0.000   35 0.240
WORPO7 25/06/2015 Call 10.500 0.690 0.800 0.000   142 0.745
WORPP7 25/06/2015 Put 10.500 0.260 0.320 0.000   130 0.320
WORNV7 25/06/2015 Call 10.750 0.520 0.625 0.000   70 0.590
WORNW7 25/06/2015 Put 10.750 0.330 0.405 0.000   300 0.415
WORMM7 25/06/2015 Call 11.000 0.380 0.475 0.410 30 235 0.455
WORMN7 25/06/2015 Put 11.000 0.440 0.530 0.000   478 0.530
WORMO7 25/06/2015 Call 11.250 0.295 0.330 0.000   269 0.345
WORMP7 25/06/2015 Put 11.250 0.555 0.675 0.000   0 0.670
WORKS7 25/06/2015 Call 11.500 0.205 0.260 0.000   0 0.255
WORKT7 25/06/2015 Put 11.500 0.705 0.845 0.000   60 0.835
WORJP7 25/06/2015 Call 11.750 0.175 0.175 0.000   10 0.185
WORJQ7 25/06/2015 Put 11.750 0.990 0.990 0.000   75 1.015
WORJR7 25/06/2015 Call 12.000 0.120 0.120 0.000   166 0.130
WORJS7 25/06/2015 Put 12.000 1.195 1.195 0.000   266 1.210
WORR98 25/06/2015 Call 12.010 0.120 0.120 0.000   0 0.130
WORRF8 25/06/2015 Put 12.010 1.195 1.195 0.000   100 1.215
WORIQ7 25/06/2015 Call 12.250 0.085 0.085 0.000   10 0.090
WORIR7 25/06/2015 Put 12.250 1.410 1.410 0.000   291 1.425
WORGW7 25/06/2015 Call 12.500 0.055 0.055 0.000   55 0.065
WORGX7 25/06/2015 Put 12.500 1.635 1.635 0.000   30 1.650
WORGY7 25/06/2015 Call 12.750 0.035 0.035 0.000   0 0.040
WORGZ7 25/06/2015 Put 12.750 1.875 1.875 0.000   0 1.880
WORXV8 25/06/2015 Call 13.000 0.025 0.025 0.000   20 0.030
WORXW8 25/06/2015 Put 13.000 2.115 2.115 0.000   45 2.120
WORQR8 25/06/2015 Call 13.010 0.025 0.025 0.000   0 0.030
WORQQ8 25/06/2015 Put 13.010 2.115 2.115 0.000   0 2.120
WORFJ7 25/06/2015 Call 13.250 0.015 0.015 0.000   0 0.020
WORFK7 25/06/2015 Put 13.250 2.355 2.355 0.000   0 2.365
WORQO8 25/06/2015 Call 13.260 0.015 0.015 0.000   0 0.020
WORQP8 25/06/2015 Put 13.260 2.355 2.355 0.000   10 2.365
WORU48 25/06/2015 Call 13.500 0.009 0.009 0.000   85 0.010
WORU58 25/06/2015 Put 13.500 2.605 2.605 0.000   277 2.610
WORQN8 25/06/2015 Call 13.510 0.009 0.009 0.000   0 0.010
WORQM8 25/06/2015 Put 13.510 2.600 2.600 0.000   0 2.605
WORZP9 25/06/2015 Call 13.750 0.005 0.005 0.000   0 0.007
WORZQ9 25/06/2015 Put 13.750 2.850 2.850 0.000   20 2.855
WORU88 25/06/2015 Call 14.000 0.003 0.003 0.000   0 0.005
WORU98 25/06/2015 Put 14.000 3.100 3.100 0.000   0 3.105
WORRH8 25/06/2015 Call 14.010 0.003 0.003 0.000   0 0.005
WORRG8 25/06/2015 Put 14.010 0.000 0.000 0.000 100 0 3.100
WORUU9 25/06/2015 Call 14.250 0.002 0.002 0.000   0 0.003
WORUV9 25/06/2015 Put 14.250 3.350 3.350 0.000   0 3.350
WORU68 25/06/2015 Call 14.500 0.001 0.001 0.000   0 0.002
WORU78 25/06/2015 Put 14.500 3.600 3.600 0.000   0 3.600
WORX67 25/06/2015 Call 14.510 0.001 0.001 0.000   0 0.002
WORX77 25/06/2015 Put 14.510 3.590 3.590 0.000   313 3.595
WORV99 25/06/2015 Call 14.750 0.001 0.001 0.000   0 0.001
WORVA9 25/06/2015 Put 14.750 3.850 3.850 0.000   0 3.850
WORFP8 25/06/2015 Call 14.760 0.001 0.001 0.000   0 0.001
WORFO8 25/06/2015 Put 14.760 3.840 3.840 0.000   0 3.845
WORWR7 25/06/2015 Call 15.000 0.000 0.000 0.000   0 0.001
WORWS7 25/06/2015 Put 15.000 4.100 4.100 0.000   50 4.100
WORFQ8 25/06/2015 Call 15.010 0.000 0.000 0.000   0 0.001
WORFR8 25/06/2015 Put 15.010 4.090 4.090 0.000   445 4.090
WORV19 25/06/2015 Call 15.500 0.000 0.000 0.000   0 0.000
WORV29 25/06/2015 Put 15.500 4.600 4.600 0.000   0 4.600
WORKT8 25/06/2015 Call 15.510 0.000 0.000 0.000   0 0.000
WORKS8 25/06/2015 Put 15.510 4.590 4.590 0.000   0 4.590
WORW17 25/06/2015 Call 16.000 0.000 0.000 0.000   450 0.000
WORW27 25/06/2015 Put 16.000 5.100 5.100 0.000   5 5.100
WORY37 25/06/2015 Call 16.010 0.000 0.000 0.000   0 0.000
WORY47 25/06/2015 Put 16.010 5.085 5.085 0.000   10 5.085
WORUY9 25/06/2015 Call 16.500 0.000 0.000 0.000   0 0.000
WORUZ9 25/06/2015 Put 16.500 5.600 5.600 0.000   0 5.600
WORY67 25/06/2015 Call 16.510 0.000 0.000 0.000   0 0.000
WORY57 25/06/2015 Put 16.510 5.585 5.585 0.000   560 5.585
WORW37 25/06/2015 Call 17.000 0.000 0.000 0.000   0 0.000
WORW47 25/06/2015 Put 17.000 6.100 6.100 0.000   0 6.100
WORUW9 25/06/2015 Call 17.500 0.000 0.000 0.000   0 0.000
WORUX9 25/06/2015 Put 17.500 6.600 6.600 0.000   0 6.600
WORD67 25/06/2015 Call 18.000 0.000 0.000 0.000   0 0.000
WORD77 25/06/2015 Put 18.000 7.100 7.100 0.000   0 7.100
WORY59 25/06/2015 Call 18.010 0.000 0.000 0.000   0 0.000
WORY49 25/06/2015 Put 18.010 7.085 7.085 0.000   195 7.085
WORV79 25/06/2015 Call 18.500 0.000 0.000 0.000   0 0.000
WORV89 25/06/2015 Put 18.500 7.600 7.600 0.000   0 7.600
WORY69 25/06/2015 Call 18.510 0.000 0.000 0.000   0 0.000
WORY79 25/06/2015 Put 18.510 7.585 7.585 0.000   58 7.580
WORC47 25/06/2015 Call 19.000 0.000 0.000 0.000   0 0.000
WORC57 25/06/2015 Put 19.000 8.100 8.100 0.000   0 8.100
WORV59 25/06/2015 Call 19.500 0.000 0.000 0.000   0 0.000
WORV69 25/06/2015 Put 19.500 8.600 8.600 0.000   0 8.600
WORKM9 25/06/2015 Call 20.000 0.000 0.000 0.000   0 0.000
WORKN9 25/06/2015 Put 20.000 9.100 9.100 0.000   0 9.100
WORWW7 25/06/2015 Call 20.010 0.000 0.000 0.000   0 0.000
WORWV7 25/06/2015 Put 20.010 9.080 9.080 0.000   30 9.085
WORV39 25/06/2015 Call 20.500 0.000 0.000 0.000   0 0.000
WORV49 25/06/2015 Put 20.500 9.600 9.600 0.000   0 9.600
WORKO9 25/06/2015 Call 21.000 0.000 0.000 0.000   0 0.000
WORKP9 25/06/2015 Put 21.000 10.100 10.100 0.000   0 10.100
WORFK8 25/06/2015 Call 21.010 0.000 0.000 0.000   0 0.000
WORFL8 25/06/2015 Put 21.010 10.080 10.080 0.000   15 10.085
WORWH9 25/06/2015 Call 21.500 0.000 0.000 0.000   0 0.000
WORWI9 25/06/2015 Put 21.500 10.600 10.600 0.000   0 10.600
WORKJ8 25/06/2015 Call 21.510 0.000 0.000 0.000   0 0.000
WORKI8 25/06/2015 Put 21.510 10.580 10.580 0.000   105 10.580
WORJP8 25/06/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORJQ8 25/06/2015 Put 22.010 11.080 11.080 0.000   374 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 11.600 11.600 0.000   0 11.600
WORKQ9 25/06/2015 Call 23.000 0.000 0.000 0.000   50 0.000
WORKR9 25/06/2015 Put 23.000 12.100 12.100 0.000   0 12.100
WORKE9 25/06/2015 Call 24.000 0.000 0.000 0.000   0 0.000
WORKF9 25/06/2015 Put 24.000 13.100 13.100 0.000   0 13.100
WORJS8 25/06/2015 Call 24.010 0.000 0.000 0.000   0 0.000
WORJR8 25/06/2015 Put 24.010 13.075 13.075 0.000   40 13.075
WORKS9 25/06/2015 Call 25.000 0.000 0.000 0.000   0 0.000
WORKT9 25/06/2015 Put 25.000 14.100 14.100 0.000   0 14.100
WORKI9 25/06/2015 Call 26.000 0.000 0.000 0.000   0 0.000
WORKJ9 25/06/2015 Put 26.000 15.100 15.100 0.000   0 15.100
WORJ18 25/06/2015 Call 26.010 0.000 0.000 0.000   0 0.000
WORJ28 25/06/2015 Put 26.010 15.070 15.070 0.000   246 15.070
WORPS8 30/07/2015 Call 0.010 10.930 10.930 0.000   0 10.930
WORJF8 30/07/2015 Call 7.500 3.475 3.475 0.000   0 3.485
WORJG8 30/07/2015 Put 7.500 0.025 0.025 0.000   0 0.030
WOREY8 30/07/2015 Call 7.750 3.240 3.240 0.000   0 3.245
WOREZ8 30/07/2015 Put 7.750 0.035 0.035 0.000   0 0.045
WOREV8 30/07/2015 Call 8.000 3.000 3.000 0.000   0 3.010
WOREW8 30/07/2015 Put 8.000 0.050 0.050 0.000   0 0.060
WORDX8 30/07/2015 Call 8.250 2.770 2.770 0.000   0 2.775
WORDY8 30/07/2015 Put 8.250 0.070 0.070 0.000   0 0.085
WORE88 30/07/2015 Call 8.500 2.540 2.540 0.000   0 2.545
WORE98 30/07/2015 Put 8.500 0.090 0.090 0.000   0 0.110
WOREN8 30/07/2015 Call 8.750 2.320 2.320 0.000   0 2.325
WOREO8 30/07/2015 Put 8.750 0.120 0.120 0.000   0 0.140
WORET8 30/07/2015 Call 9.000 2.100 2.100 0.000   0 2.110
WOREU8 30/07/2015 Put 9.000 0.150 0.150 0.000   500 0.170
WORDZ8 30/07/2015 Call 9.250 1.890 1.890 0.000   0 1.900
WORE18 30/07/2015 Put 9.250 0.190 0.190 0.000   55 0.210
WORE28 30/07/2015 Call 9.500 1.685 1.685 0.000   0 1.695
WORE38 30/07/2015 Put 9.500 0.200 0.290 0.000   95 0.260
WOREL8 30/07/2015 Call 9.750 1.485 1.485 0.000   13 1.500
WOREM8 30/07/2015 Put 9.750 0.255 0.345 0.000   0 0.310
WORER8 30/07/2015 Call 10.000 1.250 1.430 0.000   26 1.315
WORES8 30/07/2015 Put 10.000 0.320 0.410 0.000   500 0.375
WORE68 30/07/2015 Call 10.250 1.095 1.200 0.000   60 1.140
WORE78 30/07/2015 Put 10.250 0.380 0.470 0.000   20 0.445
WOREH8 30/07/2015 Call 10.500 0.935 1.035 0.000   309 0.975
WOREI8 30/07/2015 Put 10.500 0.445 0.520 0.000   0 0.525
WOREJ8 30/07/2015 Call 10.750 0.785 0.880 0.000   12 0.825
WOREK8 30/07/2015 Put 10.750 0.535 0.635 0.000   60 0.630
WOREP8 30/07/2015 Call 11.000 0.620 0.725 0.000   25 0.690
WOREQ8 30/07/2015 Put 11.000 0.665 0.755 0.000   0 0.745
WORE48 30/07/2015 Call 11.250 0.520 0.600 0.000   39 0.575
WORE58 30/07/2015 Put 11.250 0.785 0.890 0.000   50 0.875
WOREF8 30/07/2015 Call 11.500 0.410 0.495 0.000   15 0.475
WOREG8 30/07/2015 Put 11.500 0.915 1.055 0.000   40 1.030
WORF58 30/07/2015 Call 11.750 0.335 0.400 0.000   12 0.390
WORF68 30/07/2015 Put 11.750 1.170 1.170 0.000   10 1.200
WORF78 30/07/2015 Call 12.000 0.305 0.305 0.000   500 0.320
WORF88 30/07/2015 Put 12.000 1.350 1.350 0.000   0 1.375
WORF98 30/07/2015 Call 12.250 0.245 0.245 0.000   32 0.260
WORFF8 30/07/2015 Put 12.250 1.540 1.540 0.000   0 1.570
WORFU8 30/07/2015 Call 12.500 0.200 0.200 0.000   80 0.210
WORFV8 30/07/2015 Put 12.500 1.745 1.745 0.000   0 1.770
WORFS8 30/07/2015 Call 12.750 0.155 0.155 0.000   0 0.165
WORFT8 30/07/2015 Put 12.750 1.955 1.955 0.000   0 1.975
WORFY8 30/07/2015 Call 13.000 0.120 0.120 0.000   0 0.130
WORFZ8 30/07/2015 Put 13.000 2.170 2.170 0.000   0 2.190
WORFW8 30/07/2015 Call 13.250 0.095 0.095 0.000   0 0.105
WORFX8 30/07/2015 Put 13.250 2.400 2.400 0.000   0 2.415
WORQ28 30/07/2015 Call 13.500 0.070 0.070 0.000   0 0.080
WORQ38 30/07/2015 Put 13.500 2.630 2.630 0.000   0 2.640
WORGM8 30/07/2015 Call 13.510 0.070 0.070 0.000   0 0.080
WORGL8 30/07/2015 Put 13.510 2.615 2.615 0.000   205 2.630
WORG98 30/07/2015 Call 14.510 0.025 0.025 0.000   0 0.030
WORGK8 30/07/2015 Put 14.510 3.575 3.575 0.000   0 3.580
WORJH8 27/08/2015 Call 7.500 3.525 3.525 0.000   0 3.525
WORJI8 27/08/2015 Put 7.500 0.060 0.060 0.000   0 0.070
WORJ98 27/08/2015 Call 7.750 3.290 3.290 0.000   0 3.290
WORJA8 27/08/2015 Put 7.750 0.080 0.080 0.000   0 0.090
WORIW8 27/08/2015 Call 8.000 3.065 3.065 0.000   0 3.065
WORIX8 27/08/2015 Put 8.000 0.100 0.100 0.000   0 0.115
WORIP8 27/08/2015 Call 8.250 2.845 2.845 0.000   0 2.845
WORIQ8 27/08/2015 Put 8.250 0.130 0.130 0.000   10 0.145
WORIF8 27/08/2015 Call 8.500 2.625 2.625 0.000   0 2.630
WORIG8 27/08/2015 Put 8.500 0.160 0.160 0.000   0 0.180
WORI88 27/08/2015 Call 8.750 2.415 2.415 0.000   0 2.420
WORI98 27/08/2015 Put 8.750 0.200 0.200 0.000   0 0.220
WORGX8 27/08/2015 Call 9.000 2.210 2.210 0.000   0 2.215
WORGY8 27/08/2015 Put 9.000 0.240 0.240 0.000   0 0.260
WORIR8 27/08/2015 Call 9.250 2.010 2.010 0.000   2 2.020
WORIS8 27/08/2015 Put 9.250 0.290 0.290 0.000   340 0.315
WORIJ8 27/08/2015 Call 9.500 1.815 1.815 0.000   0 1.820
WORIK8 27/08/2015 Put 9.500 0.340 0.340 0.000   35 0.365
WORJC8 27/08/2015 Call 9.510 1.810 1.810 0.000   0 1.815
WORJB8 27/08/2015 Put 9.510 0.340 0.340 0.000   75 0.365
WORI28 27/08/2015 Call 9.750 1.630 1.630 0.000   0 1.635
WORI38 27/08/2015 Put 9.750 0.400 0.400 0.000   689 0.430
WORJD8 27/08/2015 Call 9.760 1.620 1.620 0.000   0 1.625
WORJE8 27/08/2015 Put 9.760 0.400 0.400 0.000   20 0.425
WORGV8 27/08/2015 Call 10.000 0.000 0.000 0.000   90 1.450
WORGW8 27/08/2015 Put 10.000 0.470 0.470 0.000   0 0.490
WORMI8 27/08/2015 Call 10.010 0.000 0.000 0.000   0 1.445
WORMJ8 27/08/2015 Put 10.010 0.440 0.000 0.000   30 0.495
WORIT8 27/08/2015 Call 10.250 1.195 1.335 0.000   50 1.280
WORIU8 27/08/2015 Put 10.250 0.470 0.590 0.000   0 0.570
WORIL8 27/08/2015 Call 10.500 1.040 1.180 0.000   50 1.115
WORIM8 27/08/2015 Put 10.500 0.580 0.665 0.000   50 0.660
WORI48 27/08/2015 Call 10.750 0.895 1.035 0.000   0 0.975
WORI58 27/08/2015 Put 10.750 0.700 0.775 0.000   20 0.765
WORIN8 27/08/2015 Call 11.000 0.785 0.885 0.000   7 0.845
WORIO8 27/08/2015 Put 11.000 0.810 0.900 0.000   250 0.885
WORML8 27/08/2015 Call 11.010 0.845 0.845 0.000   8 0.835
WORMK8 27/08/2015 Put 11.010 0.865 0.865 0.000   0 0.885
WORIH8 27/08/2015 Call 11.250 0.670 0.770 0.000   0 0.730
WORII8 27/08/2015 Put 11.250 0.945 1.035 0.000   15 1.020
WORI68 27/08/2015 Call 11.500 0.570 0.660 0.000   10 0.630
WORI78 27/08/2015 Put 11.500 1.060 1.200 0.000   0 1.170
WORGZ8 27/08/2015 Call 11.750 0.490 0.555 0.000   0 0.540
WORI18 27/08/2015 Put 11.750 1.300 1.300 0.000   15 1.330
WORJ78 27/08/2015 Call 12.000 0.460 0.460 0.000   0 0.465
WORJ88 27/08/2015 Put 12.000 1.475 1.475 0.000   0 1.505
WORMM8 27/08/2015 Call 12.010 0.455 0.455 0.000   0 0.460
WORMN8 27/08/2015 Put 12.010 1.470 1.470 0.000   20 1.500
WORMY8 27/08/2015 Call 12.250 0.390 0.390 0.000   5 0.390
WORMZ8 27/08/2015 Put 12.250 1.655 1.655 0.000   0 1.685
WORN18 27/08/2015 Call 12.500 0.330 0.330 0.000   0 0.335
WORN28 27/08/2015 Put 12.500 1.845 1.845 0.000   0 1.875
WORMW8 27/08/2015 Call 12.750 0.275 0.275 0.000   0 0.275
WORMX8 27/08/2015 Put 12.750 2.045 2.045 0.000   0 2.070
WORNL8 27/08/2015 Call 13.000 0.230 0.230 0.000   0 0.230
WORNM8 27/08/2015 Put 13.000 2.250 2.250 0.000   0 2.275
WORJJ8 27/08/2015 Call 13.010 0.225 0.225 0.000   0 0.230
WORJK8 27/08/2015 Put 13.010 2.240 2.240 0.000 255 70 2.265
WORPT8 27/08/2015 Call 13.250 0.185 0.185 0.000   0 0.190
WORPU8 27/08/2015 Put 13.250 2.465 2.465 0.000   0 2.485
WORQ48 27/08/2015 Call 13.500 0.155 0.155 0.000   0 0.155
WORQ58 27/08/2015 Put 13.500 2.680 2.680 0.000   0 2.695
WORF17 24/09/2015 Call 0.010 10.530 10.530 0.000   0 10.530
WORBI8 24/09/2015 Call 7.000 3.965 3.965 0.000   0 3.965
WORBJ8 24/09/2015 Put 7.000 0.075 0.075 0.000   43 0.075
WORZP7 24/09/2015 Call 7.250 3.735 3.735 0.000   0 3.740
WORZQ7 24/09/2015 Put 7.250 0.095 0.095 0.000   0 0.095
WORZ97 24/09/2015 Call 7.500 3.505 3.505 0.000   0 3.515
WORZA7 24/09/2015 Put 7.500 0.115 0.115 0.000   50 0.115
WORYL7 24/09/2015 Call 7.750 3.280 3.280 0.000   0 3.285
WORYM7 24/09/2015 Put 7.750 0.140 0.140 0.000   50 0.140
WORXN7 24/09/2015 Call 8.000 3.055 3.055 0.000   0 3.060
WORXO7 24/09/2015 Put 8.000 0.175 0.175 0.000   15 0.175
WORVC7 24/09/2015 Call 8.250 2.840 2.840 0.000   0 2.845
WORVD7 24/09/2015 Put 8.250 0.215 0.215 0.000   20 0.215
WORVE7 24/09/2015 Call 8.500 2.625 2.625 0.000   0 2.630
WORVF7 24/09/2015 Put 8.500 0.255 0.255 0.000   0 0.260
WORVG7 24/09/2015 Call 8.750 2.415 2.415 0.000   0 2.420
WORVH7 24/09/2015 Put 8.750 0.310 0.310 0.000   0 0.315
WORVI7 24/09/2015 Call 9.000 2.210 2.210 0.000   0 2.215
WORVJ7 24/09/2015 Put 9.000 0.365 0.365 0.000   0 0.375
WORTA7 24/09/2015 Call 9.250 2.020 2.020 0.000   0 2.020
WORTB7 24/09/2015 Put 9.250 0.435 0.435 0.000   50 0.440
WORTC7 24/09/2015 Call 9.500 1.825 1.825 0.000   0 1.830
WORTD7 24/09/2015 Put 9.500 0.505 0.505 0.000   81 0.510
WORQS8 24/09/2015 Call 9.510 1.605 1.605 0.000   0 1.610
WORQT8 24/09/2015 Put 9.510 0.505 0.505 0.000   8 0.510
WORTE7 24/09/2015 Call 9.750 1.650 1.650 0.000   50 1.650
WORTF7 24/09/2015 Put 9.750 0.585 0.585 0.000   66 0.590
WORQV8 24/09/2015 Call 9.760 1.445 1.445 0.000   0 1.445
WORQU8 24/09/2015 Put 9.760 0.585 0.585 0.000   0 0.590
WORTG7 24/09/2015 Call 10.000 1.475 1.475 0.000   0 1.475
WORTH7 24/09/2015 Put 10.000 0.670 0.670 0.000   43 0.675
WORM88 24/09/2015 Call 10.010 0.000 0.000 0.000   0 1.290
WORM98 24/09/2015 Put 10.010 0.000 0.000 0.000   0 0.680
WORRL7 24/09/2015 Call 10.250 0.000 0.000 0.000   0 1.315
WORRM7 24/09/2015 Put 10.250 0.000 0.000 0.000   0 0.775
WORQW8 24/09/2015 Call 10.260 1.145 1.145 0.000   0 1.145
WORQX8 24/09/2015 Put 10.260 0.775 0.775 0.000   0 0.775
WORPQ7 24/09/2015 Call 10.500 0.000 0.000 0.000   0 1.160
WORPR7 24/09/2015 Put 10.500 0.000 0.000 0.000   0 0.880
WORQZ8 24/09/2015 Call 10.510 1.015 1.015 0.000   0 1.010
WORQY8 24/09/2015 Put 10.510 0.880 0.880 0.000   0 0.885
WORNX7 24/09/2015 Call 10.750 1.030 1.030 0.000   3 1.025
WORNY7 24/09/2015 Put 10.750 1.000 1.000 0.000   0 1.005
WORMQ7 24/09/2015 Call 11.000 0.895 0.895 0.000   10 0.895
WORMR7 24/09/2015 Put 11.000 1.130 1.130 0.000   100 1.135
WORMB8 24/09/2015 Call 11.010 0.780 0.780 0.000   0 0.775
WORMA8 24/09/2015 Put 11.010 1.130 1.130 0.000   275 1.135
WORMS7 24/09/2015 Call 11.250 0.785 0.785 0.000   0 0.780
WORMT7 24/09/2015 Put 11.250 1.270 1.270 0.000   50 1.275
WORKU7 24/09/2015 Call 11.500 0.000 0.000 0.000   0 0.675
WORKV7 24/09/2015 Put 11.500 1.425 1.425 0.000   135 1.430
WORJT7 24/09/2015 Call 11.750 0.585 0.585 0.000   50 0.585
WORJU7 24/09/2015 Put 11.750 1.585 1.585 0.000   0 1.590
WORJV7 24/09/2015 Call 12.000 0.500 0.500 0.000   50 0.495
WORJW7 24/09/2015 Put 12.000 1.760 1.760 0.000   50 1.765
WORMC8 24/09/2015 Call 12.010 0.435 0.435 0.000   0 0.435
WORMD8 24/09/2015 Put 12.010 1.760 1.760 0.000   10 1.760
WORIS7 24/09/2015 Call 12.250 0.425 0.425 0.000   100 0.425
WORIT7 24/09/2015 Put 12.250 1.945 1.945 0.000   0 1.945
WORI17 24/09/2015 Call 12.500 0.360 0.360 0.000   0 0.360
WORI27 24/09/2015 Put 12.500 2.140 2.140 0.000   0 2.135
WORMF8 24/09/2015 Call 12.510 0.315 0.315 0.000   0 0.315
WORME8 24/09/2015 Put 12.510 2.140 2.140 0.000   0 2.135
WORI37 24/09/2015 Call 12.750 0.305 0.305 0.000   0 0.305
WORI47 24/09/2015 Put 12.750 2.345 2.345 0.000   26 2.340
WORXY8 24/09/2015 Call 13.000 0.255 0.255 0.000   16 0.255
WORXZ8 24/09/2015 Put 13.000 2.555 2.555 0.000   250 2.550
WORJO8 24/09/2015 Call 13.010 0.225 0.225 0.230 200 0 0.225
WORJN8 24/09/2015 Put 13.010 2.555 2.555 0.000   0 2.550
WORFL7 24/09/2015 Call 13.250 0.215 0.215 0.000   13 0.215
WORFM7 24/09/2015 Put 13.250 2.775 2.775 0.000   0 2.770
WORUC8 24/09/2015 Call 13.500 0.180 0.180 0.000   50 0.180
WORUD8 24/09/2015 Put 13.500 3.005 3.005 0.000   100 3.000
WORGQ8 24/09/2015 Call 13.510 0.160 0.160 0.000   50 0.160
WORGP8 24/09/2015 Put 13.510 3.000 3.000 0.000   438 3.000
WORDS7 24/09/2015 Call 13.750 0.155 0.155 0.000   94 0.150
WORDT7 24/09/2015 Put 13.750 3.240 3.240 0.000   59 3.235
WORUG8 24/09/2015 Call 14.000 0.125 0.125 0.000   0 0.125
WORUH8 24/09/2015 Put 14.000 3.475 3.475 0.000   50 3.475
WORMO8 24/09/2015 Call 14.010 0.115 0.115 0.000   0 0.115
WORMP8 24/09/2015 Put 14.010 3.470 3.470 0.000   0 3.470
WORE77 24/09/2015 Call 14.250 0.105 0.105 0.000   0 0.105
WORE87 24/09/2015 Put 14.250 3.715 3.715 0.000   100 3.715
WORUA8 24/09/2015 Call 14.500 0.090 0.090 0.000   0 0.090
WORUB8 24/09/2015 Put 14.500 3.955 3.955 0.000   50 3.960
WORGN8 24/09/2015 Call 14.510 0.080 0.080 0.000   0 0.080
WORGO8 24/09/2015 Put 14.510 3.950 3.950 0.000   110 3.950
WORDU7 24/09/2015 Call 14.750 0.075 0.075 0.000   147 0.075
WORDV7 24/09/2015 Put 14.750 4.200 4.200 0.000   0 4.200
WORUI8 24/09/2015 Call 15.000 0.060 0.060 0.000   90 0.065
WORUJ8 24/09/2015 Put 15.000 4.445 4.445 0.000   0 4.445
WORE57 24/09/2015 Call 15.500 0.045 0.045 0.000   167 0.045
WORE67 24/09/2015 Put 15.500 4.940 4.940 0.000   160 4.940
WORUE8 24/09/2015 Call 16.000 0.030 0.030 0.000   50 0.030
WORUF8 24/09/2015 Put 16.000 5.435 5.435 0.000   0 5.435
WORDY7 24/09/2015 Call 16.500 0.020 0.020 0.000   0 0.020
WORDZ7 24/09/2015 Put 16.500 5.935 5.935 0.000   0 5.930
WORM28 24/09/2015 Call 17.000 0.015 0.015 0.000   0 0.015
WORM38 24/09/2015 Put 17.000 6.430 6.430 0.000   0 6.430
WORKY8 24/09/2015 Call 17.010 0.015 0.015 0.000   0 0.015
WORKZ8 24/09/2015 Put 17.010 6.420 6.420 0.000   25 6.420
WORE37 24/09/2015 Call 17.500 0.009 0.009 0.000   0 0.010
WORE47 24/09/2015 Put 17.500 6.925 6.925 0.000   0 6.925
WORKX8 24/09/2015 Call 17.510 0.009 0.009 0.000   0 0.010
WORKW8 24/09/2015 Put 17.510 6.915 6.915 0.000   0 6.915
WORKQ8 24/09/2015 Call 18.000 0.007 0.007 0.000   30 0.007
WORKR8 24/09/2015 Put 18.000 7.425 7.425 0.000   30 7.425
WORKD8 24/09/2015 Call 18.010 0.006 0.006 0.000   0 0.007
WORKC8 24/09/2015 Put 18.010 7.410 7.410 0.000   10 7.410
WORDW7 24/09/2015 Call 18.500 0.004 0.004 0.000   0 0.004
WORDX7 24/09/2015 Put 18.500 7.920 7.920 0.000   20 7.920
WORKK8 24/09/2015 Call 19.000 0.003 0.003 0.000   0 0.003
WORKL8 24/09/2015 Put 19.000 8.420 8.420 0.000   0 8.420
WORJL8 24/09/2015 Call 19.010 0.003 0.003 0.000   0 0.003
WORJM8 24/09/2015 Put 19.010 8.405 8.405 0.000   30 8.405
WORE17 24/09/2015 Call 19.500 0.002 0.002 0.000   0 0.002
WORE27 24/09/2015 Put 19.500 8.915 8.915 0.000   0 8.915
WORK18 24/09/2015 Call 20.000 0.001 0.001 0.000   0 0.001
WORK28 24/09/2015 Put 20.000 9.410 9.410 0.000   0 9.410
WORWL7 24/09/2015 Call 20.010 0.001 0.001 0.000   0 0.001
WORWM7 24/09/2015 Put 20.010 9.400 9.400 0.000   0 9.400
WORYR7 24/09/2015 Call 20.510 0.001 0.001 0.000   0 0.001
WORYS7 24/09/2015 Put 20.510 9.895 9.895 0.000   70 9.895
WORK38 24/09/2015 Call 21.000 0.001 0.001 0.000   50 0.001
WORK48 24/09/2015 Put 21.000 10.405 10.405 0.000   0 10.405
WORFM8 24/09/2015 Call 21.010 0.001 0.001 0.000   0 0.001
WORFN8 24/09/2015 Put 21.010 10.390 10.390 0.000   138 10.390
WORK78 24/09/2015 Call 22.000 0.000 0.000 0.000   0 0.000
WORK88 24/09/2015 Put 22.000 11.400 11.400 0.000   0 11.400
WORJT8 24/09/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORJU8 24/09/2015 Put 22.010 11.385 11.385 0.000   105 11.385
WORK58 24/09/2015 Call 23.000 0.000 0.000 0.000   0 0.000
WORK68 24/09/2015 Put 23.000 12.395 12.395 0.000   100 12.395
WORJZ8 24/09/2015 Call 23.010 0.000 0.000 0.000   0 0.000
WORK98 24/09/2015 Put 23.010 12.380 12.380 0.000   160 12.375
WORJW8 24/09/2015 Call 24.000 0.000 0.000 0.000   0 0.000
WORJX8 24/09/2015 Put 24.000 13.390 13.390 0.000   0 13.390
WORJY8 24/09/2015 Call 24.010 0.000 0.000 0.000   0 0.000
WORJV8 24/09/2015 Put 24.010 13.370 13.370 0.000   0 13.370
WORJ68 24/09/2015 Call 26.000 0.000 0.000 0.000   0 0.000
WORJ58 24/09/2015 Put 26.000 15.375 15.375 0.000   0 15.375
WORJ38 24/09/2015 Call 26.010 0.000 0.000 0.000   0 0.000
WORJ48 24/09/2015 Put 26.010 15.355 15.355 0.000   6 15.355
WORQK8 29/10/2015 Call 8.250 2.860 2.860 0.000   0 2.865
WORQL8 29/10/2015 Put 8.250 0.255 0.255 0.000   0 0.255
WORQC8 29/10/2015 Call 8.500 2.660 2.660 0.000   0 2.665
WORQD8 29/10/2015 Put 8.500 0.320 0.320 0.000   0 0.335
WORQE8 29/10/2015 Call 8.750 2.455 2.455 0.000   0 2.460
WORQF8 29/10/2015 Put 8.750 0.390 0.390 0.000   0 0.400
WORQG8 29/10/2015 Call 9.000 2.265 2.265 0.000   0 2.270
WORQH8 29/10/2015 Put 9.000 0.455 0.455 0.000   0 0.465
WORQI8 29/10/2015 Call 9.250 2.075 2.075 0.000   0 2.080
WORQJ8 29/10/2015 Put 9.250 0.530 0.530 0.000   0 0.535
WORNT8 29/10/2015 Call 9.500 1.890 1.890 0.000   0 1.895
WORNU8 29/10/2015 Put 9.500 0.605 0.605 0.000   0 0.610
WORNX8 29/10/2015 Call 9.750 1.720 1.720 0.000   0 1.720
WORNY8 29/10/2015 Put 9.750 0.695 0.695 0.000   0 0.695
WORPO8 29/10/2015 Call 10.000 0.000 0.000 0.000   0 1.555
WORPP8 29/10/2015 Put 10.000 0.000 0.000 0.000   0 0.785
WORP88 29/10/2015 Call 10.250 1.395 1.395 0.000   0 1.400
WORP98 29/10/2015 Put 10.250 0.890 0.890 0.000   0 0.890
WORNP8 29/10/2015 Call 10.500 0.000 0.000 0.000   0 1.245
WORNQ8 29/10/2015 Put 10.500 0.000 0.000 0.000   0 0.995
WORNZ8 29/10/2015 Call 10.750 1.115 1.115 0.000   0 1.115
WORP18 29/10/2015 Put 10.750 1.120 1.120 0.000   0 1.120
WORP28 29/10/2015 Call 11.000 0.985 0.985 0.000   0 0.985
WORP38 29/10/2015 Put 11.000 1.245 1.245 0.000   455 1.245
WORPK8 29/10/2015 Call 11.250 0.870 0.870 0.000   0 0.870
WORPL8 29/10/2015 Put 11.250 1.385 1.385 0.000   0 1.390
WORNN8 29/10/2015 Call 11.500 0.000 0.000 0.000   0 0.765
WORNO8 29/10/2015 Put 11.500 0.000 0.000 0.000   0 1.535
WORP68 29/10/2015 Call 11.750 0.670 0.670 0.000   0 0.670
WORP78 29/10/2015 Put 11.750 0.000 0.000 0.000   50 1.695
WORPQ8 29/10/2015 Call 12.000 0.585 0.585 0.000   0 0.585
WORPR8 29/10/2015 Put 12.000 1.860 1.860 0.000   0 1.860
WORNR8 29/10/2015 Call 12.250 0.505 0.505 0.000   0 0.505
WORNS8 29/10/2015 Put 12.250 2.035 2.035 0.000   0 2.040
WORNV8 29/10/2015 Call 12.500 0.440 0.440 0.000   0 0.440
WORNW8 29/10/2015 Put 12.500 2.220 2.220 0.000   0 2.225
WORP48 29/10/2015 Call 12.750 0.375 0.375 0.000   50 0.375
WORP58 29/10/2015 Put 12.750 2.410 2.410 0.000   0 2.415
WORPM8 29/10/2015 Call 13.000 0.325 0.325 0.000   50 0.325
WORPN8 29/10/2015 Put 13.000 2.610 2.610 0.000   0 2.615
WORPV8 29/10/2015 Call 13.250 0.275 0.275 0.000   0 0.280
WORPW8 29/10/2015 Put 13.250 2.815 2.815 0.000   0 2.820
WORQ68 29/10/2015 Call 13.500 0.235 0.235 0.000   0 0.240
WORQ78 29/10/2015 Put 13.500 3.030 3.030 0.000   0 3.030
WORCP8 17/12/2015 Call 0.010 10.590 10.590 0.000   0 10.590
WORZR7 17/12/2015 Call 7.000 4.025 4.025 0.000   0 4.025
WORZS7 17/12/2015 Put 7.000 0.150 0.150 0.000   20 0.150
WORD58 17/12/2015 Call 7.250 3.790 3.790 0.000   0 3.795
WORD68 17/12/2015 Put 7.250 0.185 0.185 0.000   0 0.185
WORXP7 17/12/2015 Call 7.500 3.565 3.565 0.000   0 3.565
WORXQ7 17/12/2015 Put 7.500 0.215 0.215 0.000   50 0.215
WORCQ8 17/12/2015 Call 7.750 3.340 3.340 0.000   0 3.335
WORCR8 17/12/2015 Put 7.750 0.260 0.260 0.000   0 0.260
WORVK7 17/12/2015 Call 8.000 3.120 3.120 0.000   0 3.110
WORVL7 17/12/2015 Put 8.000 0.305 0.305 0.000   1,700 0.305
WORBV8 17/12/2015 Call 8.250 2.910 2.910 0.000   0 2.905
WORBW8 17/12/2015 Put 8.250 0.360 0.360 0.000   0 0.365
WORVM7 17/12/2015 Call 8.500 2.705 2.705 0.000   100 2.700
WORVN7 17/12/2015 Put 8.500 0.420 0.420 0.000   100 0.425
WORBP8 17/12/2015 Call 8.750 2.515 2.515 0.000   0 2.515
WORBQ8 17/12/2015 Put 8.750 0.485 0.485 0.000   0 0.490
WORTI7 17/12/2015 Call 9.000 2.325 2.325 0.000   0 2.330
WORTJ7 17/12/2015 Put 9.000 0.560 0.560 0.000   0 0.565
WORBX8 17/12/2015 Call 9.250 2.145 2.145 0.000   0 2.155
WORBY8 17/12/2015 Put 9.250 0.630 0.630 0.000   50 0.635
WORTK7 17/12/2015 Call 9.500 1.980 1.980 0.000   50 1.985
WORTL7 17/12/2015 Put 9.500 0.720 0.720 0.000   50 0.725
WORBR8 17/12/2015 Call 9.750 1.815 1.815 0.000   0 1.820
WORBS8 17/12/2015 Put 9.750 0.810 0.810 0.000   100 0.810
WORPS7 17/12/2015 Call 10.000 0.000 0.000 0.000   28 1.665
WORPT7 17/12/2015 Put 10.000 0.905 0.905 0.000   101 0.910
WORBZ8 17/12/2015 Call 10.250 1.515 1.515 0.000   50 1.515
WORC18 17/12/2015 Put 10.250 1.010 1.010 0.000   50 1.015
WORMU7 17/12/2015 Call 10.500 0.000 0.000 0.000   0 1.375
WORMV7 17/12/2015 Put 10.500 0.000 0.000 0.000   50 1.125
WORBT8 17/12/2015 Call 10.750 1.245 1.245 0.000   0 1.245
WORBU8 17/12/2015 Put 10.750 1.245 1.245 0.000   100 1.250
WORMW7 17/12/2015 Call 11.000 1.120 1.120 0.000   50 1.120
WORMX7 17/12/2015 Put 11.000 1.375 1.375 0.000   50 1.375
WORBM8 17/12/2015 Call 11.250 1.010 1.010 0.000   0 1.010
WORBO8 17/12/2015 Put 11.250 1.515 1.515 0.000   0 1.515
WORJX7 17/12/2015 Call 11.500 0.905 0.905 0.000   50 0.905
WORJY7 17/12/2015 Put 11.500 0.000 0.000 0.000   50 1.660
WORCS8 17/12/2015 Call 11.750 0.805 0.805 0.000   0 0.805
WORCT8 17/12/2015 Put 11.750 1.815 1.815 0.000   0 1.815
WORI57 17/12/2015 Call 12.000 0.725 0.725 0.000   850 0.720
WORI67 17/12/2015 Put 12.000 1.980 1.980 0.000   40 1.980
WORCU8 17/12/2015 Call 12.250 0.645 0.645 0.000   0 0.640
WORCV8 17/12/2015 Put 12.250 2.150 2.150 0.000   0 2.150
WORFT7 17/12/2015 Call 12.500 0.570 0.570 0.000   250 0.570
WORFU7 17/12/2015 Put 12.500 2.335 2.335 0.000   0 2.330
WORG18 17/12/2015 Call 12.750 0.510 0.510 0.000   50 0.505
WORG28 17/12/2015 Put 12.750 2.520 2.520 0.000   0 2.515
WORF27 17/12/2015 Call 13.000 0.450 0.450 0.000   900 0.445
WORF37 17/12/2015 Put 13.000 2.720 2.720 0.000   0 2.715
WORG38 17/12/2015 Call 13.250 0.400 0.400 0.000   49 0.395
WORG48 17/12/2015 Put 13.250 2.920 2.920 0.000   0 2.915
WORZ99 17/12/2015 Call 13.500 0.355 0.355 0.000   600 0.350
WORZA9 17/12/2015 Put 13.500 3.135 3.135 0.000   52 3.130
WORR28 17/12/2015 Call 13.510 0.350 0.350 0.000   0 0.345
WORR18 17/12/2015 Put 13.510 3.095 3.095 0.000   0 3.090
WORVL9 17/12/2015 Call 14.000 0.275 0.275 0.000   50 0.275
WORVM9 17/12/2015 Put 14.000 3.570 3.570 0.000   0 3.565
WORVD9 17/12/2015 Call 14.500 0.215 0.215 0.000   26 0.210
WORVE9 17/12/2015 Put 14.500 4.025 4.025 0.000   30 4.020
WORR38 17/12/2015 Call 14.510 0.215 0.215 0.000   0 0.210
WORR48 17/12/2015 Put 14.510 3.970 3.970 0.000   55 3.965
WORWT7 17/12/2015 Call 15.000 0.170 0.170 0.000   50 0.165
WORWU7 17/12/2015 Put 15.000 4.490 4.490 0.000   10 4.490
WORW57 17/12/2015 Call 16.000 0.105 0.105 0.000   126 0.100
WORWG7 17/12/2015 Put 16.000 5.450 5.450 0.000   0 5.450
WORVF9 17/12/2015 Call 17.000 0.060 0.060 0.000   50 0.060
WORVG9 17/12/2015 Put 17.000 6.430 6.430 0.000   0 6.430
WORKA8 17/12/2015 Call 17.010 0.065 0.065 0.000   0 0.060
WORKB8 17/12/2015 Put 17.010 6.340 6.340 0.000   20 6.340
WORQV7 17/12/2015 Call 18.000 0.040 0.040 0.000   0 0.040
WORQW7 17/12/2015 Put 18.000 7.420 7.420 0.000   30 7.420
WORVH9 17/12/2015 Call 19.000 0.025 0.025 0.000   0 0.025
WORVK9 17/12/2015 Put 19.000 8.410 8.410 0.000   120 8.410
WORES7 17/12/2015 Call 20.000 0.015 0.015 0.000   50 0.015
WORET7 17/12/2015 Put 20.000 9.405 9.405 0.000   50 9.405
WORVB9 17/12/2015 Call 21.000 0.009 0.009 0.000   0 0.009
WORVC9 17/12/2015 Put 21.000 10.400 10.400 0.000   0 10.400
WORVO9 17/12/2015 Call 22.000 0.005 0.005 0.000   0 0.005
WORVP9 17/12/2015 Put 22.000 11.395 11.395 0.000   30 11.395
WORWJ9 17/12/2015 Call 23.000 0.003 0.003 0.000   0 0.003
WORWK9 17/12/2015 Put 23.000 12.390 12.390 0.000   60 12.385
WOREK7 17/12/2015 Call 25.000 0.001 0.001 0.000   0 0.001
WOREL7 17/12/2015 Put 25.000 14.375 14.375 0.000   40 14.375
WORLY8 23/03/2016 Call 0.010 10.325 10.325 0.000   0 10.325
WORZT7 23/03/2016 Call 7.000 3.960 3.960 0.000   0 3.960
WORZU7 23/03/2016 Put 7.000 0.265 0.265 0.000   25 0.265
WORXR7 23/03/2016 Call 7.500 3.495 3.495 0.000   0 3.495
WORXS7 23/03/2016 Put 7.500 0.350 0.350 0.000   0 0.350
WORLZ8 23/03/2016 Call 7.750 3.270 3.270 0.000   0 3.270
WORM18 23/03/2016 Put 7.750 0.410 0.410 0.000   0 0.410
WORVO7 23/03/2016 Call 8.000 3.055 3.055 0.000   0 3.055
WORVP7 23/03/2016 Put 8.000 0.465 0.465 0.000   0 0.470
WORL38 23/03/2016 Call 8.250 2.845 2.845 0.000   0 2.850
WORL48 23/03/2016 Put 8.250 0.530 0.530 0.000   50 0.530
WORVQ7 23/03/2016 Call 8.500 2.655 2.655 0.000   0 2.655
WORVR7 23/03/2016 Put 8.500 0.605 0.605 0.000   0 0.605
WORLD8 23/03/2016 Call 8.750 2.465 2.465 0.000   0 2.470
WORLE8 23/03/2016 Put 8.750 0.680 0.680 0.000   0 0.680
WORTM7 23/03/2016 Call 9.000 2.290 2.290 0.000   0 2.295
WORTN7 23/03/2016 Put 9.000 0.770 0.770 0.000   1,500 0.770
WORL18 23/03/2016 Call 9.250 2.125 2.125 0.000   0 2.130
WORL28 23/03/2016 Put 9.250 0.860 0.860 0.000   20 0.860
WORTO7 23/03/2016 Call 9.500 1.965 1.965 0.000   0 1.970
WORTP7 23/03/2016 Put 9.500 0.955 0.955 0.000   0 0.955
WORL98 23/03/2016 Call 9.750 1.825 1.825 0.000   0 1.825
WORLA8 23/03/2016 Put 9.750 1.065 1.065 0.000   0 1.065
WORPU7 23/03/2016 Call 10.000 1.685 1.685 0.000   0 1.695
WORPV7 23/03/2016 Put 10.000 1.180 1.180 0.000   32 1.175
WORL58 23/03/2016 Call 10.250 1.560 1.560 0.000   0 1.565
WORL68 23/03/2016 Put 10.250 1.295 1.295 0.000   50 1.295
WORMY7 23/03/2016 Call 10.500 1.445 1.445 0.000   0 1.450
WORMZ7 23/03/2016 Put 10.500 0.000 0.000 0.000   10 1.430
WORLB8 23/03/2016 Call 10.750 1.330 1.330 0.000   0 1.340
WORLC8 23/03/2016 Put 10.750 1.560 1.560 0.000   0 1.560
WORN17 23/03/2016 Call 11.000 1.230 1.230 0.000   0 1.235
WORN27 23/03/2016 Put 11.000 1.700 1.700 0.000   8 1.705
WORL78 23/03/2016 Call 11.250 1.135 1.135 0.000   0 1.140
WORL88 23/03/2016 Put 11.250 1.850 1.850 0.000   0 1.850
WORJZ7 23/03/2016 Call 11.500 1.045 1.045 0.000   0 1.050
WORK17 23/03/2016 Put 11.500 0.000 0.000 0.000   0 2.000
WORM68 23/03/2016 Call 11.750 0.965 0.965 0.000   0 0.965
WORM78 23/03/2016 Put 11.750 2.165 2.165 0.000   0 2.165
WORI77 23/03/2016 Call 12.000 0.890 0.890 0.000   975 0.895
WORI87 23/03/2016 Put 12.000 2.335 2.335 0.000   20 2.330
WORN58 23/03/2016 Call 12.250 0.820 0.820 0.000   0 0.825
WORN68 23/03/2016 Put 12.250 2.505 2.505 0.000   0 2.500
WORFV7 23/03/2016 Call 12.500 0.750 0.750 0.000   0 0.755
WORFW7 23/03/2016 Put 12.500 2.690 2.690 0.000   0 2.685
WORN38 23/03/2016 Call 12.750 0.690 0.690 0.000   0 0.695
WORN48 23/03/2016 Put 12.750 2.875 2.875 0.000   0 2.870
WORF47 23/03/2016 Call 13.000 0.635 0.635 0.000   1,500 0.640
WORF57 23/03/2016 Put 13.000 3.065 3.065 0.000   0 3.060
WORPX8 23/03/2016 Call 13.250 0.585 0.585 0.000   0 0.585
WORPY8 23/03/2016 Put 13.250 3.270 3.270 0.000   0 3.260
WOREW7 23/03/2016 Call 13.500 0.535 0.535 0.000   0 0.535
WOREX7 23/03/2016 Put 13.500 3.470 3.470 0.000   15 3.465
WORR68 23/03/2016 Call 13.510 0.500 0.500 0.000   0 0.505
WORR58 23/03/2016 Put 13.510 3.465 3.465 0.000   0 3.460
WOREI7 23/03/2016 Call 14.000 0.450 0.450 0.000   120 0.455
WOREJ7 23/03/2016 Put 14.000 3.890 3.890 0.000   0 3.885
WOREY7 23/03/2016 Call 14.500 0.375 0.375 0.000   0 0.380
WOREZ7 23/03/2016 Put 14.500 4.325 4.325 0.000   10 4.320
WORR78 23/03/2016 Call 14.510 0.355 0.355 0.000   0 0.355
WORR88 23/03/2016 Put 14.510 4.320 4.320 0.000   0 4.320
WORE97 23/03/2016 Call 15.000 0.315 0.315 0.000   0 0.320
WOREF7 23/03/2016 Put 15.000 4.775 4.775 0.000   40 4.770
WOREM7 23/03/2016 Call 16.000 0.225 0.225 0.000   0 0.225
WOREN7 23/03/2016 Put 16.000 5.690 5.690 0.000   20 5.685
WOREG7 23/03/2016 Call 17.000 0.155 0.155 0.000   0 0.155
WOREH7 23/03/2016 Put 17.000 6.630 6.630 0.000   0 6.625
WOREO7 23/03/2016 Call 18.000 0.110 0.110 0.000   0 0.110
WOREP7 23/03/2016 Put 18.000 7.585 7.585 0.000   0 7.580
WOREQ7 23/03/2016 Call 19.000 0.075 0.075 0.000   0 0.080
WORER7 23/03/2016 Put 19.000 8.550 8.550 0.000   0 8.545
WOREU7 23/03/2016 Call 20.000 0.055 0.055 0.000   0 0.055
WOREV7 23/03/2016 Put 20.000 9.525 9.525 0.000   0 9.520
WORD38 23/06/2016 Call 7.000 4.070 4.070 0.000   0 4.080
WORD48 23/06/2016 Put 7.000 0.150 0.150 0.000   0 0.150
WORCH8 23/06/2016 Call 7.500 3.670 3.670 0.000   0 3.675
WORCI8 23/06/2016 Put 7.500 0.235 0.235 0.000   0 0.235
WORC68 23/06/2016 Call 8.000 3.305 3.305 0.000   0 3.305
WORC78 23/06/2016 Put 8.000 0.350 0.350 0.000   0 0.350
WORCJ8 23/06/2016 Call 8.500 2.965 2.965 0.000   0 2.965
WORCK8 23/06/2016 Put 8.500 0.495 0.495 0.000   0 0.495
WORC88 23/06/2016 Call 9.000 2.655 2.655 0.000   0 2.660
WORC98 23/06/2016 Put 9.000 0.670 0.670 0.000   0 0.670
WORCL8 23/06/2016 Call 9.500 2.375 2.375 0.000   0 2.380
WORCM8 23/06/2016 Put 9.500 0.875 0.875 0.000   0 0.875
WORC28 23/06/2016 Call 10.000 2.120 2.120 0.000   0 2.125
WORC38 23/06/2016 Put 10.000 1.120 1.120 0.000   30 1.120
WORCN8 23/06/2016 Call 10.500 1.890 1.890 0.000   0 1.895
WORCO8 23/06/2016 Put 10.500 1.395 1.395 0.000   0 1.395
WORC48 23/06/2016 Call 11.000 1.675 1.675 0.000   100 1.680
WORC58 23/06/2016 Put 11.000 1.690 1.690 0.000   0 1.690
WORCF8 23/06/2016 Call 11.500 1.490 1.490 0.000   0 1.490
WORCG8 23/06/2016 Put 11.500 2.015 2.015 0.000   0 2.015
WORCW8 23/06/2016 Call 12.000 1.310 1.310 0.000   0 1.315
WORCX8 23/06/2016 Put 12.000 2.365 2.365 0.000   0 2.370
WORCY8 23/06/2016 Call 12.500 1.155 1.155 0.000   0 1.160
WORCZ8 23/06/2016 Put 12.500 2.735 2.735 0.000   0 2.735
WORG58 23/06/2016 Call 13.000 1.015 1.015 0.000   0 1.015
WORG68 23/06/2016 Put 13.000 3.125 3.125 0.000   0 3.125
WORG78 23/06/2016 Call 13.500 0.885 0.885 0.000   0 0.885
WORG88 23/06/2016 Put 13.500 3.530 3.530 0.000   0 3.530
WORQ88 23/06/2016 Call 14.000 0.770 0.770 0.000   0 0.775
WORQ98 23/06/2016 Put 14.000 3.945 3.945 0.000   0 3.950
WORM48 29/09/2016 Call 7.500 3.530 3.530 0.000   0 3.535
WORM58 29/09/2016 Put 7.500 0.570 0.570 0.000   0 0.570
WORLL8 29/09/2016 Call 8.000 3.130 3.130 0.000   0 3.135
WORLM8 29/09/2016 Put 8.000 0.750 0.750 0.000   0 0.750
WORLW8 29/09/2016 Call 8.500 2.770 2.770 0.000   0 2.775
WORLX8 29/09/2016 Put 8.500 0.955 0.955 0.000   0 0.955
WORLN8 29/09/2016 Call 9.000 2.455 2.455 0.000   0 2.460
WORLO8 29/09/2016 Put 9.000 1.175 1.175 0.000   0 1.175
WORLT8 29/09/2016 Call 9.500 2.175 2.175 0.000   0 2.180
WORLU8 29/09/2016 Put 9.500 1.430 1.430 0.000   0 1.430
WORLJ8 29/09/2016 Call 10.000 1.930 1.930 0.000   0 1.935
WORLK8 29/09/2016 Put 10.000 1.705 1.705 0.000   0 1.705
WORLR8 29/09/2016 Call 10.500 1.715 1.715 0.000   0 1.720
WORLS8 29/09/2016 Put 10.500 2.000 2.000 0.000   0 2.000
WORLH8 29/09/2016 Call 11.000 1.520 1.520 0.000   0 1.525
WORLI8 29/09/2016 Put 11.000 2.315 2.315 0.000   0 2.320
WORLP8 29/09/2016 Call 11.500 1.355 1.355 0.000   0 1.355
WORLQ8 29/09/2016 Put 11.500 2.645 2.645 0.000   0 2.650
WORLF8 29/09/2016 Call 12.000 1.200 1.200 0.000   0 1.200
WORLG8 29/09/2016 Put 12.000 3.000 3.000 0.000   0 3.000
WORN98 29/09/2016 Call 12.500 1.065 1.065 0.000   0 1.070
WORNK8 29/09/2016 Put 12.500 3.365 3.365 0.000   0 3.365
WORN78 29/09/2016 Call 13.000 0.945 0.945 0.000   0 0.945
WORN88 29/09/2016 Put 13.000 3.745 3.745 0.000   0 3.745
WORPZ8 29/09/2016 Call 13.500 0.840 0.840 0.000   0 0.840
WORQ18 29/09/2016 Put 13.500 4.135 4.135 0.000   0 4.135
WORQA8 29/09/2016 Call 14.000 0.740 0.740 0.000   0 0.740
WORQB8 29/09/2016 Put 14.000 4.530 4.530 0.000   0 4.530
WORCT9 22/12/2016 Call 13.000 1.120 1.120 0.000   55 1.120
WORCU9 22/12/2016 Put 13.000 3.140 3.140 0.000   132 3.140
WORZD8 22/12/2016 Call 15.000 0.805 0.805 0.000   35 0.805
WORZE8 22/12/2016 Put 15.000 4.900 4.900 0.000   197 4.900
WORZ38 22/12/2016 Call 16.000 0.700 0.700 0.000   20 0.700
WORZ48 22/12/2016 Put 16.000 5.840 5.840 0.000   470 5.840

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.