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 10.150 Up 0.220 9.950 10.150 9.970 10.150 9.965 1,608,552 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORML9 26/03/2015 Call 0.010 10.155 10.155 0.000   84 10.155
WORB58 26/03/2015 Call 7.000 3.160 3.160 0.000   0 3.160
WORB68 26/03/2015 Put 7.000 0.001 0.001 0.000   45 0.001
WORZH7 26/03/2015 Call 7.250 2.910 2.910 0.000   0 2.910
WORZI7 26/03/2015 Put 7.250 0.002 0.002 0.000   50 0.002
WORZ17 26/03/2015 Call 7.500 2.665 2.665 0.000   0 2.665
WORZ27 26/03/2015 Put 7.500 0.005 0.005 0.000   0 0.005
WORYD7 26/03/2015 Call 7.750 2.420 2.420 0.000   0 2.420
WORYE7 26/03/2015 Put 7.750 0.009 0.009 0.000   50 0.009
WORXF7 26/03/2015 Call 8.000 2.175 2.175 0.000   0 2.175
WORXG7 26/03/2015 Put 8.000 0.015 0.015 0.000   0 0.015
WORUF7 26/03/2015 Call 8.250 1.935 1.935 0.000   0 1.935
WORUG7 26/03/2015 Put 8.250 0.025 0.025 0.000   150 0.025
WORUH7 26/03/2015 Call 8.500 1.700 1.700 0.000   0 1.700
WORUI7 26/03/2015 Put 8.500 0.040 0.040 0.000   60 0.040
WORUJ7 26/03/2015 Call 8.750 1.470 1.470 0.000   0 1.470
WORUK7 26/03/2015 Put 8.750 0.060 0.060 0.000   50 0.060
WORUL7 26/03/2015 Call 9.000 1.245 1.245 0.000   142 1.245
WORUM7 26/03/2015 Put 9.000 0.085 0.085 0.000   210 0.085
WORSD7 26/03/2015 Call 9.250 1.030 1.030 0.000   0 1.030
WORSE7 26/03/2015 Put 9.250 0.120 0.120 0.000   175 0.120
WORSF7 26/03/2015 Call 9.500 0.825 0.825 0.000   112 0.825
WORSG7 26/03/2015 Put 9.500 0.175 0.175 0.000   247 0.175
WORSH7 26/03/2015 Call 9.750 0.645 0.645 0.000   70 0.645
WORSI7 26/03/2015 Put 9.750 0.245 0.245 0.000   69 0.245
WORSJ7 26/03/2015 Call 10.000 0.490 0.490 0.460 40 390 0.490
WORSK7 26/03/2015 Put 10.000 0.335 0.335 0.410 25 212 0.335
WORQB7 26/03/2015 Call 10.250 0.360 0.360 0.000   80 0.360
WORQC7 26/03/2015 Put 10.250 0.450 0.450 0.000   50 0.450
WORP87 26/03/2015 Call 10.500 0.255 0.255 0.000   1,629 0.255
WORP97 26/03/2015 Put 10.500 0.590 0.590 0.000   730 0.590
WORNN7 26/03/2015 Call 10.750 0.180 0.180 0.000   153 0.180
WORNS7 26/03/2015 Put 10.750 0.755 0.755 0.000   105 0.755
WORBK8 26/03/2015 Call 10.760 0.180 0.180 0.130 30 390 0.180
WORBL8 26/03/2015 Put 10.760 0.765 0.765 0.000   0 0.765
WORME7 26/03/2015 Call 11.000 0.125 0.125 0.000   1,722 0.125
WORMF7 26/03/2015 Put 11.000 0.950 0.950 0.000   425 0.950
WORIY8 26/03/2015 Call 11.010 0.125 0.125 0.000   40 0.125
WORIZ8 26/03/2015 Put 11.010 0.955 0.955 0.000   0 0.955
WORMG7 26/03/2015 Call 11.250 0.085 0.085 0.000   0 0.085
WORMH7 26/03/2015 Put 11.250 1.160 1.160 0.000   36 1.160
WORGR8 26/03/2015 Call 11.260 0.085 0.085 0.000   0 0.085
WORGS8 26/03/2015 Put 11.260 1.165 1.165 0.000   0 1.165
WORKQ7 26/03/2015 Call 11.500 0.060 0.060 0.000   540 0.060
WORKR7 26/03/2015 Put 11.500 1.385 1.385 0.000   567 1.385
WORGU8 26/03/2015 Call 11.510 0.060 0.060 0.000   0 0.060
WORGT8 26/03/2015 Put 11.510 1.390 1.390 0.000   0 1.390
WORJL7 26/03/2015 Call 11.750 0.040 0.040 0.000   80 0.040
WORJM7 26/03/2015 Put 11.750 1.620 1.620 0.000   20 1.620
WORJN7 26/03/2015 Call 12.000 0.025 0.025 0.000   1,020 0.025
WORJO7 26/03/2015 Put 12.000 1.865 1.865 0.000   97 1.865
WORW77 26/03/2015 Call 12.010 0.030 0.030 0.000   0 0.030
WORW67 26/03/2015 Put 12.010 1.865 1.865 0.000   500 1.865
WORIO7 26/03/2015 Call 12.250 0.020 0.020 0.000   20 0.020
WORIP7 26/03/2015 Put 12.250 2.110 2.110 0.000   38 2.110
WORW87 26/03/2015 Call 12.260 0.020 0.020 0.000   0 0.020
WORW97 26/03/2015 Put 12.260 2.110 2.110 0.000   0 2.110
WORGS7 26/03/2015 Call 12.500 0.015 0.015 0.000   10 0.015
WORGT7 26/03/2015 Put 12.500 2.355 2.355 0.000   0 2.355
WORWB7 26/03/2015 Call 12.510 0.015 0.015 0.000   0 0.015
WORWA7 26/03/2015 Put 12.510 2.360 2.360 0.000   0 2.360
WORGU7 26/03/2015 Call 12.750 0.009 0.009 0.000   60 0.009
WORGV7 26/03/2015 Put 12.750 2.605 2.605 0.000   0 2.605
WORWC7 26/03/2015 Call 12.760 0.009 0.009 0.000   0 0.009
WORWD7 26/03/2015 Put 12.760 2.610 2.610 0.000   0 2.610
WORXT8 26/03/2015 Call 13.000 0.006 0.006 0.000   59 0.006
WORXU8 26/03/2015 Put 13.000 2.855 2.855 0.000   114 2.855
WORWF7 26/03/2015 Call 13.010 0.006 0.006 0.000   0 0.006
WORWE7 26/03/2015 Put 13.010 2.855 2.855 0.000   15 2.855
WORMB9 26/03/2015 Call 13.250 0.004 0.004 0.000   0 0.004
WORMC9 26/03/2015 Put 13.250 3.105 3.105 0.000   0 3.105
WORTZ8 26/03/2015 Call 13.500 0.002 0.002 0.000   90 0.002
WORU18 26/03/2015 Put 13.500 3.355 3.355 0.000   0 3.355
WORQW9 26/03/2015 Call 13.510 0.002 0.002 0.000   0 0.002
WORQX9 26/03/2015 Put 13.510 3.355 3.355 0.000   327 3.355
WORM79 26/03/2015 Call 13.750 0.002 0.002 0.000   13 0.002
WORM89 26/03/2015 Put 13.750 3.605 3.605 0.000   135 3.605
WORU28 26/03/2015 Call 14.000 0.001 0.001 0.000   0 0.001
WORU38 26/03/2015 Put 14.000 3.855 3.855 0.000   45 3.855
WORQZ9 26/03/2015 Call 14.010 0.001 0.001 0.000   85 0.001
WORQY9 26/03/2015 Put 14.010 3.855 3.855 0.000   160 3.855
WORMD9 26/03/2015 Call 14.250 0.001 0.001 0.000   0 0.001
WORME9 26/03/2015 Put 14.250 4.105 4.105 0.000   0 4.105
WORTX8 26/03/2015 Call 14.500 0.000 0.000 0.000   0 0.000
WORTY8 26/03/2015 Put 14.500 4.355 4.355 0.000   80 4.355
WORNV9 26/03/2015 Call 14.510 0.000 0.000 0.000   0 0.000
WORNW9 26/03/2015 Put 14.510 4.355 4.355 0.000   108 4.355
WORM59 26/03/2015 Call 14.750 0.000 0.000 0.000   0 0.000
WORM69 26/03/2015 Put 14.750 4.605 4.605 0.000   0 4.605
WORWP7 26/03/2015 Call 15.000 0.000 0.000 0.000   55 0.000
WORWQ7 26/03/2015 Put 15.000 4.855 4.855 0.000   23 4.855
WORR19 26/03/2015 Call 15.010 0.000 0.000 0.000   0 0.000
WORR29 26/03/2015 Put 15.010 4.855 4.855 0.000   300 4.855
WORMF9 26/03/2015 Call 15.500 0.000 0.000 0.000   75 0.000
WORMG9 26/03/2015 Put 15.500 5.355 5.355 0.000   0 5.355
WORNY9 26/03/2015 Call 15.510 0.000 0.000 0.000   0 0.000
WORNX9 26/03/2015 Put 15.510 5.355 5.355 0.000   220 5.355
WORVY7 26/03/2015 Call 16.000 0.000 0.000 0.000   125 0.000
WORVZ7 26/03/2015 Put 16.000 5.855 5.855 0.000   0 5.855
WORR49 26/03/2015 Call 16.010 0.000 0.000 0.000   0 0.000
WORR39 26/03/2015 Put 16.010 5.855 5.855 0.000   20 5.855
WORMJ9 26/03/2015 Call 16.500 0.000 0.000 0.000   3 0.000
WORMK9 26/03/2015 Put 16.500 6.355 6.355 0.000   0 6.355
WORNZ9 26/03/2015 Call 16.510 0.000 0.000 0.000   0 0.000
WORP19 26/03/2015 Put 16.510 6.355 6.355 0.000   210 6.355
WORVW7 26/03/2015 Call 17.000 0.000 0.000 0.000   6 0.000
WORVX7 26/03/2015 Put 17.000 6.855 6.855 0.000   0 6.855
WORMH9 26/03/2015 Call 17.500 0.000 0.000 0.000   0 0.000
WORMI9 26/03/2015 Put 17.500 7.355 7.355 0.000   0 7.355
WORP39 26/03/2015 Call 17.510 0.000 0.000 0.000   50 0.000
WORP29 26/03/2015 Put 17.510 7.355 7.355 0.000   133 7.355
WORQT7 26/03/2015 Call 18.000 0.000 0.000 0.000   3 0.000
WORQU7 26/03/2015 Put 18.000 7.855 7.855 0.000   0 7.855
WORM99 26/03/2015 Call 18.500 0.000 0.000 0.000   0 0.000
WORMA9 26/03/2015 Put 18.500 8.355 8.355 0.000   0 8.355
WORP49 26/03/2015 Call 18.510 0.000 0.000 0.000   0 0.000
WORP59 26/03/2015 Put 18.510 8.350 8.350 0.000   4 8.350
WORQ77 26/03/2015 Call 19.000 0.000 0.000 0.000   0 0.000
WORQ87 26/03/2015 Put 19.000 8.855 8.855 0.000   0 8.855
WORCR7 26/03/2015 Call 19.010 0.000 0.000 0.000   0 0.000
WORCS7 26/03/2015 Put 19.010 8.850 8.850 0.000   210 8.850
WORPW9 26/03/2015 Call 19.500 0.000 0.000 0.000   50 0.000
WORPX9 26/03/2015 Put 19.500 9.355 9.355 0.000   0 9.355
WORR59 26/03/2015 Call 19.510 0.000 0.000 0.000   0 0.000
WORR69 26/03/2015 Put 19.510 9.350 9.350 0.000   45 9.350
WORPM7 26/03/2015 Call 20.000 0.000 0.000 0.000   0 0.000
WORPN7 26/03/2015 Put 20.000 9.850 9.850 0.000   0 9.850
WORPY9 26/03/2015 Call 20.500 0.000 0.000 0.000   0 0.000
WORPZ9 26/03/2015 Put 20.500 10.350 10.350 0.000   0 10.350
WORN87 26/03/2015 Call 21.000 0.000 0.000 0.000   50 0.000
WORN97 26/03/2015 Put 21.000 10.850 10.850 0.000   0 10.850
WORWF9 26/03/2015 Call 21.500 0.000 0.000 0.000   0 0.000
WORWG9 26/03/2015 Put 21.500 11.350 11.350 0.000   0 11.350
WORCU7 26/03/2015 Call 21.510 0.000 0.000 0.000   0 0.000
WORCT7 26/03/2015 Put 21.510 11.340 11.340 0.000   259 11.340
WORNO7 26/03/2015 Call 22.000 0.000 0.000 0.000   100 0.000
WORNP7 26/03/2015 Put 22.000 11.850 11.850 0.000   0 11.850
WORUT9 26/03/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORUS9 26/03/2015 Put 22.010 11.840 11.840 0.000   449 11.840
WORWV9 26/03/2015 Call 22.500 0.000 0.000 0.000   0 0.000
WORWW9 26/03/2015 Put 22.500 12.350 12.350 0.000   0 12.350
WORUQ9 26/03/2015 Call 22.510 0.000 0.000 0.000   0 0.000
WORUR9 26/03/2015 Put 22.510 12.340 12.340 0.000   15 12.340
WORNQ7 26/03/2015 Call 23.000 0.000 0.000 0.000   0 0.000
WORNR7 26/03/2015 Put 23.000 12.850 12.850 0.000   0 12.850
WORZB9 26/03/2015 Call 23.010 0.000 0.000 0.000   0 0.000
WORZC9 26/03/2015 Put 23.010 12.840 12.840 0.000   315 12.840
WORCI7 26/03/2015 Call 25.010 0.000 0.000 0.000   0 0.000
WORCH7 26/03/2015 Put 25.010 14.830 14.830 0.000   70 14.830
WORZE9 26/03/2015 Call 27.000 0.000 0.000 0.000   0 0.000
WORZD9 26/03/2015 Put 27.000 16.850 16.850 0.000   0 16.850
WORZF9 26/03/2015 Call 27.500 0.000 0.000 0.000   0 0.000
WORZG9 26/03/2015 Put 27.500 17.350 17.350 0.000   0 17.350
WORBS7 26/03/2015 Call 27.510 0.000 0.000 0.000   0 0.000
WORBR7 26/03/2015 Put 27.510 17.330 17.330 0.000   0 17.330
WORBT7 26/03/2015 Call 28.010 0.000 0.000 0.000   0 0.000
WORBU7 26/03/2015 Put 28.010 17.825 17.825 0.000   31 17.825
WOREX8 23/04/2015 Call 0.010 10.170 10.170 0.000   0 10.170
WORB78 23/04/2015 Call 7.000 3.195 3.195 0.000   0 3.195
WORB88 23/04/2015 Put 7.000 0.030 0.030 0.000   0 0.030
WORZJ7 23/04/2015 Call 7.250 2.955 2.955 0.000   0 2.955
WORZK7 23/04/2015 Put 7.250 0.035 0.035 0.000   0 0.035
WORZ37 23/04/2015 Call 7.500 2.710 2.710 0.000   0 2.710
WORZ47 23/04/2015 Put 7.500 0.045 0.045 0.000   50 0.045
WORYF7 23/04/2015 Call 7.750 2.475 2.475 0.000   0 2.475
WORYG7 23/04/2015 Put 7.750 0.055 0.055 0.000   50 0.055
WORXH7 23/04/2015 Call 8.000 2.250 2.250 0.000   0 2.250
WORXI7 23/04/2015 Put 8.000 0.075 0.075 0.000   20 0.075
WORUN7 23/04/2015 Call 8.250 2.025 2.025 0.000   0 2.025
WORUO7 23/04/2015 Put 8.250 0.095 0.095 0.000   0 0.095
WORUP7 23/04/2015 Call 8.500 1.800 1.800 0.000   0 1.800
WORUQ7 23/04/2015 Put 8.500 0.125 0.125 0.000   60 0.125
WORUR7 23/04/2015 Call 8.750 1.590 1.590 0.000   0 1.590
WORUS7 23/04/2015 Put 8.750 0.160 0.160 0.000   247 0.160
WORUT7 23/04/2015 Call 9.000 1.385 1.385 0.000   30 1.385
WORUU7 23/04/2015 Put 9.000 0.205 0.205 0.000   257 0.205
WORSL7 23/04/2015 Call 9.250 1.185 1.185 0.000   0 1.185
WORSM7 23/04/2015 Put 9.250 0.260 0.260 0.000   350 0.260
WORSN7 23/04/2015 Call 9.500 1.005 1.005 0.000   243 1.005
WORSO7 23/04/2015 Put 9.500 0.325 0.325 0.340 10 203 0.325
WORSP7 23/04/2015 Call 9.750 0.840 0.840 0.000   0 0.840
WORSQ7 23/04/2015 Put 9.750 0.410 0.410 0.000   0 0.410
WORSR7 23/04/2015 Call 10.000 0.690 0.690 0.000   10 0.690
WORSS7 23/04/2015 Put 10.000 0.515 0.515 0.000   10 0.515
WORQD7 23/04/2015 Call 10.250 0.560 0.560 0.000   0 0.560
WORQE7 23/04/2015 Put 10.250 0.635 0.635 0.000   0 0.635
WORFH8 23/04/2015 Call 10.260 0.550 0.550 0.000   75 0.550
WORFG8 23/04/2015 Put 10.260 0.635 0.635 0.000   0 0.635
WORPK7 23/04/2015 Call 10.500 0.445 0.445 0.000   80 0.445
WORPL7 23/04/2015 Put 10.500 0.770 0.770 0.000   0 0.770
WORFI8 23/04/2015 Call 10.510 0.440 0.440 0.000   20 0.440
WORFJ8 23/04/2015 Put 10.510 0.775 0.775 0.000   0 0.775
WORNT7 23/04/2015 Call 10.750 0.350 0.350 0.300 6 16 0.350
WORNU7 23/04/2015 Put 10.750 0.925 0.925 0.000   80 0.925
WORMI7 23/04/2015 Call 11.000 0.275 0.275 0.000   140 0.275
WORMJ7 23/04/2015 Put 11.000 1.105 1.105 0.000   0 1.105
WORMK7 23/04/2015 Call 11.250 0.215 0.215 0.190 50 60 0.215
WORML7 23/04/2015 Put 11.250 1.295 1.295 0.000   0 1.295
WORLU7 23/04/2015 Call 11.500 0.170 0.170 0.000   35 0.170
WORLW7 23/04/2015 Put 11.500 1.495 1.495 0.000   50 1.495
WORD88 23/04/2015 Call 11.510 0.165 0.165 0.000   0 0.165
WORD78 23/04/2015 Put 11.510 1.495 1.495 0.000   0 1.495
WORLS7 23/04/2015 Call 11.750 0.130 0.130 0.000   1,430 0.130
WORLT7 23/04/2015 Put 11.750 1.705 1.705 0.000   60 1.705
WORKW7 23/04/2015 Call 12.000 0.105 0.105 0.000   0 0.105
WORKX7 23/04/2015 Put 12.000 1.930 1.930 0.000   0 1.930
WORDM8 23/04/2015 Call 12.010 0.105 0.105 0.000   0 0.105
WORDL8 23/04/2015 Put 12.010 1.925 1.925 0.000   0 1.925
WORKY7 23/04/2015 Call 12.250 0.085 0.085 0.000   0 0.085
WORKZ7 23/04/2015 Put 12.250 2.155 2.155 0.000   0 2.155
WORL17 23/04/2015 Call 12.500 0.065 0.065 0.000   0 0.065
WORL27 23/04/2015 Put 12.500 2.390 2.390 0.000   17 2.390
WORD98 23/04/2015 Call 12.510 0.065 0.065 0.000   0 0.065
WORDK8 23/04/2015 Put 12.510 2.385 2.385 0.000   0 2.385
WORL37 23/04/2015 Call 12.750 0.055 0.055 0.000   0 0.055
WORL47 23/04/2015 Put 12.750 2.630 2.630 0.000   0 2.630
WORL57 23/04/2015 Call 13.000 0.045 0.045 0.000   0 0.045
WORL67 23/04/2015 Put 13.000 2.870 2.870 0.000   30 2.870
WORF18 23/04/2015 Call 13.010 0.045 0.045 0.000   0 0.045
WORF28 23/04/2015 Put 13.010 2.860 2.860 0.000   0 2.860
WORL77 23/04/2015 Call 13.250 0.040 0.040 0.000   0 0.040
WORL87 23/04/2015 Put 13.250 3.115 3.115 0.000   0 3.115
WORL97 23/04/2015 Call 13.500 0.030 0.030 0.000   0 0.030
WORLA7 23/04/2015 Put 13.500 3.360 3.360 0.000   0 3.360
WORLB7 23/04/2015 Call 13.750 0.025 0.025 0.000   0 0.025
WORLC7 23/04/2015 Put 13.750 3.605 3.605 0.000   0 3.605
WORLD7 23/04/2015 Call 14.000 0.020 0.020 0.000   0 0.020
WORLE7 23/04/2015 Put 14.000 3.855 3.855 0.000   0 3.855
WORF48 23/04/2015 Call 14.010 0.020 0.020 0.000   0 0.020
WORF38 23/04/2015 Put 14.010 3.840 3.840 0.000   200 3.840
WORLF7 23/04/2015 Call 14.250 0.015 0.015 0.000   0 0.015
WORLG7 23/04/2015 Put 14.250 4.105 4.105 0.000   0 4.105
WORLH7 23/04/2015 Call 14.500 0.015 0.015 0.000   0 0.015
WORLI7 23/04/2015 Put 14.500 4.355 4.355 0.000   0 4.355
WORLJ7 23/04/2015 Call 14.750 0.010 0.010 0.000   0 0.010
WORLK7 23/04/2015 Put 14.750 4.605 4.605 0.000   0 4.605
WORLL7 23/04/2015 Call 15.000 0.008 0.008 0.000   0 0.008
WORLM7 23/04/2015 Put 15.000 4.855 4.855 0.000   0 4.855
WORLN7 23/04/2015 Call 15.500 0.005 0.005 0.000   0 0.005
WORLO7 23/04/2015 Put 15.500 5.355 5.355 0.000   0 5.355
WORLP7 23/04/2015 Call 16.000 0.003 0.003 0.000   0 0.003
WORLQ7 23/04/2015 Put 16.000 5.855 5.855 0.000   0 5.855
WORIV8 28/05/2015 Call 0.010 10.195 10.195 0.000   0 10.195
WORB98 28/05/2015 Call 7.000 3.240 3.240 0.000   0 3.240
WORBF8 28/05/2015 Put 7.000 0.060 0.060 0.000   0 0.060
WORZL7 28/05/2015 Call 7.250 3.005 3.005 0.000   0 3.005
WORZM7 28/05/2015 Put 7.250 0.075 0.075 0.000   0 0.075
WORZ57 28/05/2015 Call 7.500 2.780 2.780 0.000   0 2.780
WORZ67 28/05/2015 Put 7.500 0.095 0.095 0.000   3 0.095
WORYH7 28/05/2015 Call 7.750 2.555 2.555 0.000   0 2.555
WORYI7 28/05/2015 Put 7.750 0.115 0.115 0.000   0 0.115
WORXJ7 28/05/2015 Call 8.000 2.335 2.335 0.000   0 2.335
WORXK7 28/05/2015 Put 8.000 0.145 0.145 0.000   125 0.145
WORUV7 28/05/2015 Call 8.250 2.125 2.125 0.000   0 2.125
WORUW7 28/05/2015 Put 8.250 0.180 0.180 0.000   0 0.180
WORUX7 28/05/2015 Call 8.500 1.915 1.915 0.000   0 1.915
WORUY7 28/05/2015 Put 8.500 0.220 0.220 0.000   125 0.220
WORUZ7 28/05/2015 Call 8.750 1.720 1.720 0.000   0 1.720
WORV17 28/05/2015 Put 8.750 0.270 0.270 0.000   0 0.270
WORV27 28/05/2015 Call 9.000 1.525 1.525 0.000   0 1.525
WORV37 28/05/2015 Put 9.000 0.325 0.325 0.000   0 0.325
WORST7 28/05/2015 Call 9.250 1.340 1.340 0.000   0 1.340
WORSU7 28/05/2015 Put 9.250 0.390 0.390 0.000   0 0.390
WORSV7 28/05/2015 Call 9.500 1.170 1.170 0.000   0 1.170
WORSW7 28/05/2015 Put 9.500 0.470 0.470 0.000   0 0.470
WORSX7 28/05/2015 Call 9.750 1.010 1.010 0.000   50 1.010
WORSY7 28/05/2015 Put 9.750 0.560 0.560 0.000   20 0.560
WORSZ7 28/05/2015 Call 10.000 0.870 0.870 0.000   70 0.870
WORT17 28/05/2015 Put 10.000 0.665 0.665 0.000   234 0.665
WORR87 28/05/2015 Call 10.250 0.740 0.740 0.000   10 0.740
WORR97 28/05/2015 Put 10.250 0.790 0.790 0.000   0 0.790
WORQP7 28/05/2015 Call 10.500 0.625 0.625 0.000   0 0.625
WORQQ7 28/05/2015 Put 10.500 0.920 0.920 0.000   0 0.920
WORQX7 28/05/2015 Call 10.750 0.525 0.525 0.000   50 0.525
WORQY7 28/05/2015 Put 10.750 1.075 1.075 0.000   0 1.075
WORRH7 28/05/2015 Call 11.000 0.440 0.440 0.000   0 0.440
WORRI7 28/05/2015 Put 11.000 1.240 1.240 0.000   0 1.240
WORQN7 28/05/2015 Call 11.250 0.365 0.365 0.000   287 0.365
WORQO7 28/05/2015 Put 11.250 1.415 1.415 0.000   30 1.415
WORQF7 28/05/2015 Call 11.500 0.300 0.300 0.270 40 40 0.300
WORQG7 28/05/2015 Put 11.500 1.605 1.605 0.000   0 1.605
WORQZ7 28/05/2015 Call 11.750 0.245 0.245 0.000   0 0.245
WORR17 28/05/2015 Put 11.750 1.800 1.800 0.000   0 1.800
WORRF7 28/05/2015 Call 12.000 0.205 0.205 0.000   105 0.205
WORRG7 28/05/2015 Put 12.000 2.010 2.010 0.000   0 2.010
WORDO8 28/05/2015 Call 12.010 0.200 0.200 0.000   0 0.200
WORDN8 28/05/2015 Put 12.010 2.005 2.005 0.000   0 2.005
WORQL7 28/05/2015 Call 12.250 0.165 0.165 0.000   40 0.165
WORQM7 28/05/2015 Put 12.250 2.225 2.225 0.000   0 2.225
WORQH7 28/05/2015 Call 12.500 0.135 0.135 0.000   110 0.135
WORQI7 28/05/2015 Put 12.500 2.450 2.450 0.000   0 2.450
WORR27 28/05/2015 Call 12.750 0.110 0.110 0.000   0 0.110
WORR37 28/05/2015 Put 12.750 2.670 2.670 0.000   0 2.670
WORR67 28/05/2015 Call 13.000 0.085 0.085 0.000   0 0.085
WORR77 28/05/2015 Put 13.000 2.900 2.900 0.000   0 2.900
WORDP8 28/05/2015 Call 13.010 0.085 0.085 0.000   0 0.085
WORDQ8 28/05/2015 Put 13.010 2.880 2.880 0.000   255 2.880
WORQR7 28/05/2015 Call 13.250 0.070 0.070 0.000   0 0.070
WORQS7 28/05/2015 Put 13.250 3.130 3.130 0.000   0 3.130
WORQJ7 28/05/2015 Call 13.500 0.055 0.055 0.000   0 0.055
WORQK7 28/05/2015 Put 13.500 3.365 3.365 0.000   0 3.365
WORR47 28/05/2015 Call 13.750 0.045 0.045 0.000   0 0.045
WORR57 28/05/2015 Put 13.750 3.610 3.610 0.000   0 3.610
WORDS8 28/05/2015 Call 14.010 0.035 0.035 0.000   0 0.035
WORDR8 28/05/2015 Put 14.010 3.815 3.815 0.000   0 3.815
WORVN9 25/06/2015 Call 0.010 10.215 10.215 0.000   0 10.215
WORBG8 25/06/2015 Call 7.000 3.275 3.275 0.000   0 3.275
WORBH8 25/06/2015 Put 7.000 0.085 0.085 0.000   0 0.085
WORZN7 25/06/2015 Call 7.250 3.045 3.045 0.000   0 3.045
WORZO7 25/06/2015 Put 7.250 0.105 0.105 0.000   0 0.105
WORZ77 25/06/2015 Call 7.500 2.825 2.825 0.000   0 2.825
WORZ87 25/06/2015 Put 7.500 0.125 0.125 0.000   0 0.125
WORYJ7 25/06/2015 Call 7.750 2.610 2.610 0.000   0 2.610
WORYK7 25/06/2015 Put 7.750 0.155 0.155 0.000   50 0.155
WORXL7 25/06/2015 Call 8.000 2.400 2.400 0.000   0 2.400
WORXM7 25/06/2015 Put 8.000 0.190 0.190 0.000   100 0.190
WORV47 25/06/2015 Call 8.250 2.190 2.190 0.000   0 2.190
WORV57 25/06/2015 Put 8.250 0.230 0.230 0.000   0 0.230
WORV67 25/06/2015 Call 8.500 1.990 1.990 0.000   0 1.990
WORV77 25/06/2015 Put 8.500 0.275 0.275 0.000   100 0.275
WORV87 25/06/2015 Call 8.750 1.795 1.795 0.000   0 1.795
WORV97 25/06/2015 Put 8.750 0.330 0.330 0.000   50 0.330
WORVA7 25/06/2015 Call 9.000 1.615 1.615 0.000   100 1.615
WORVB7 25/06/2015 Put 9.000 0.395 0.395 0.000   0 0.395
WORT27 25/06/2015 Call 9.250 1.435 1.435 0.000   0 1.435
WORT37 25/06/2015 Put 9.250 0.465 0.465 0.000   0 0.465
WORT47 25/06/2015 Call 9.500 1.275 1.275 0.000   100 1.275
WORT57 25/06/2015 Put 9.500 0.550 0.550 0.000   105 0.550
WORT67 25/06/2015 Call 9.750 1.115 1.115 0.000   0 1.115
WORT77 25/06/2015 Put 9.750 0.640 0.640 0.630 25 65 0.640
WORT87 25/06/2015 Call 10.000 0.975 0.975 0.000   20 0.975
WORT97 25/06/2015 Put 10.000 0.750 0.750 0.760 20 80 0.750
WORD18 25/06/2015 Call 10.010 0.970 0.970 0.000   0 0.970
WORD28 25/06/2015 Put 10.010 0.750 0.750 0.000   550 0.750
WORRJ7 25/06/2015 Call 10.250 0.850 0.850 0.000   100 0.850
WORRK7 25/06/2015 Put 10.250 0.875 0.875 0.000   0 0.875
WORPO7 25/06/2015 Call 10.500 0.730 0.730 0.000   142 0.730
WORPP7 25/06/2015 Put 10.500 1.010 1.010 0.000   0 1.010
WORNV7 25/06/2015 Call 10.750 0.630 0.630 0.000   50 0.630
WORNW7 25/06/2015 Put 10.750 1.160 1.160 0.000   15 1.160
WORMM7 25/06/2015 Call 11.000 0.535 0.535 0.000   0 0.535
WORMN7 25/06/2015 Put 11.000 1.315 1.315 0.000   250 1.315
WORMO7 25/06/2015 Call 11.250 0.455 0.455 0.000   264 0.455
WORMP7 25/06/2015 Put 11.250 1.490 1.490 0.000   0 1.490
WORKS7 25/06/2015 Call 11.500 0.385 0.385 0.000   0 0.385
WORKT7 25/06/2015 Put 11.500 1.665 1.665 0.000   60 1.665
WORJP7 25/06/2015 Call 11.750 0.325 0.325 0.000   0 0.325
WORJQ7 25/06/2015 Put 11.750 1.860 1.860 0.000   0 1.860
WORJR7 25/06/2015 Call 12.000 0.270 0.270 0.000   0 0.270
WORJS7 25/06/2015 Put 12.000 2.060 2.060 0.000   16 2.060
WORIQ7 25/06/2015 Call 12.250 0.230 0.230 0.000   0 0.230
WORIR7 25/06/2015 Put 12.250 2.265 2.265 0.000   41 2.265
WORGW7 25/06/2015 Call 12.500 0.190 0.190 0.000   75 0.190
WORGX7 25/06/2015 Put 12.500 2.480 2.480 0.000   30 2.480
WORGY7 25/06/2015 Call 12.750 0.155 0.155 0.000   0 0.155
WORGZ7 25/06/2015 Put 12.750 2.700 2.700 0.000   0 2.700
WORXV8 25/06/2015 Call 13.000 0.130 0.130 0.000   0 0.130
WORXW8 25/06/2015 Put 13.000 2.925 2.925 0.000   30 2.925
WORFJ7 25/06/2015 Call 13.250 0.105 0.105 0.000   0 0.105
WORFK7 25/06/2015 Put 13.250 3.155 3.155 0.000   0 3.155
WORU48 25/06/2015 Call 13.500 0.085 0.085 0.000   0 0.085
WORU58 25/06/2015 Put 13.500 3.390 3.390 0.000   212 3.390
WORZP9 25/06/2015 Call 13.750 0.075 0.075 0.000   0 0.075
WORZQ9 25/06/2015 Put 13.750 3.630 3.630 0.000   100 3.630
WORU88 25/06/2015 Call 14.000 0.060 0.060 0.000   0 0.060
WORU98 25/06/2015 Put 14.000 3.870 3.870 0.000   50 3.870
WORUU9 25/06/2015 Call 14.250 0.055 0.055 0.000   0 0.055
WORUV9 25/06/2015 Put 14.250 4.115 4.115 0.000   0 4.115
WORU68 25/06/2015 Call 14.500 0.045 0.045 0.000   0 0.045
WORU78 25/06/2015 Put 14.500 4.360 4.360 0.000   0 4.360
WORX67 25/06/2015 Call 14.510 0.045 0.045 0.000   0 0.045
WORX77 25/06/2015 Put 14.510 4.315 4.315 0.000   300 4.315
WORV99 25/06/2015 Call 14.750 0.040 0.040 0.000   0 0.040
WORVA9 25/06/2015 Put 14.750 4.610 4.610 0.000   0 4.610
WORFP8 25/06/2015 Call 14.760 0.040 0.040 0.000   0 0.040
WORFO8 25/06/2015 Put 14.760 4.560 4.560 0.000   0 4.560
WORWR7 25/06/2015 Call 15.000 0.035 0.035 0.000   0 0.035
WORWS7 25/06/2015 Put 15.000 4.860 4.860 0.000   50 4.860
WORFQ8 25/06/2015 Call 15.010 0.035 0.035 0.000   0 0.035
WORFR8 25/06/2015 Put 15.010 4.805 4.805 0.000   225 4.805
WORV19 25/06/2015 Call 15.500 0.025 0.025 0.000   0 0.025
WORV29 25/06/2015 Put 15.500 5.360 5.360 0.000   0 5.360
WORW17 25/06/2015 Call 16.000 0.020 0.020 0.000   450 0.020
WORW27 25/06/2015 Put 16.000 5.855 5.855 0.000   5 5.855
WORY37 25/06/2015 Call 16.010 0.020 0.020 0.000   0 0.020
WORY47 25/06/2015 Put 16.010 5.795 5.795 0.000   0 5.795
WORUY9 25/06/2015 Call 16.500 0.015 0.015 0.000   0 0.015
WORUZ9 25/06/2015 Put 16.500 6.355 6.355 0.000   0 6.355
WORY67 25/06/2015 Call 16.510 0.015 0.015 0.000   0 0.015
WORY57 25/06/2015 Put 16.510 6.295 6.295 0.000   300 6.295
WORW37 25/06/2015 Call 17.000 0.010 0.010 0.000   0 0.010
WORW47 25/06/2015 Put 17.000 6.855 6.855 0.000   0 6.855
WORUW9 25/06/2015 Call 17.500 0.008 0.008 0.000   0 0.008
WORUX9 25/06/2015 Put 17.500 7.355 7.355 0.000   0 7.355
WORD67 25/06/2015 Call 18.000 0.006 0.006 0.000   0 0.006
WORD77 25/06/2015 Put 18.000 7.855 7.855 0.000   0 7.855
WORY59 25/06/2015 Call 18.010 0.007 0.007 0.000   0 0.007
WORY49 25/06/2015 Put 18.010 7.785 7.785 0.000   148 7.785
WORV79 25/06/2015 Call 18.500 0.004 0.004 0.000   0 0.004
WORV89 25/06/2015 Put 18.500 8.355 8.355 0.000   0 8.355
WORY69 25/06/2015 Call 18.510 0.005 0.005 0.000   0 0.005
WORY79 25/06/2015 Put 18.510 8.280 8.280 0.000   58 8.280
WORC47 25/06/2015 Call 19.000 0.003 0.003 0.000   0 0.003
WORC57 25/06/2015 Put 19.000 8.855 8.855 0.000   0 8.855
WORV59 25/06/2015 Call 19.500 0.002 0.002 0.000   0 0.002
WORV69 25/06/2015 Put 19.500 9.355 9.355 0.000   0 9.355
WORKM9 25/06/2015 Call 20.000 0.002 0.002 0.000   0 0.002
WORKN9 25/06/2015 Put 20.000 9.855 9.855 0.000   0 9.855
WORWW7 25/06/2015 Call 20.010 0.002 0.002 0.000   0 0.002
WORWV7 25/06/2015 Put 20.010 9.765 9.765 0.000   15 9.765
WORV39 25/06/2015 Call 20.500 0.001 0.001 0.000   0 0.001
WORV49 25/06/2015 Put 20.500 10.350 10.350 0.000   0 10.350
WORKO9 25/06/2015 Call 21.000 0.001 0.001 0.000   0 0.001
WORKP9 25/06/2015 Put 21.000 10.850 10.850 0.000   60 10.850
WORFK8 25/06/2015 Call 21.010 0.001 0.001 0.000   0 0.001
WORFL8 25/06/2015 Put 21.010 10.750 10.750 0.000   20 10.750
WORWH9 25/06/2015 Call 21.500 0.001 0.001 0.000   0 0.001
WORWI9 25/06/2015 Put 21.500 11.350 11.350 0.000   0 11.350
WORKU9 25/06/2015 Call 22.000 0.000 0.000 0.000   0 0.000
WORKV9 25/06/2015 Put 22.000 11.850 11.850 0.000   0 11.850
WORWX9 25/06/2015 Call 22.500 0.000 0.000 0.000   0 0.000
WORX19 25/06/2015 Put 22.500 12.350 12.350 0.000   0 12.350
WORKQ9 25/06/2015 Call 23.000 0.000 0.000 0.000   50 0.000
WORKR9 25/06/2015 Put 23.000 12.850 12.850 0.000   0 12.850
WORKE9 25/06/2015 Call 24.000 0.000 0.000 0.000   0 0.000
WORKF9 25/06/2015 Put 24.000 13.850 13.850 0.000   0 13.850
WORKS9 25/06/2015 Call 25.000 0.000 0.000 0.000   0 0.000
WORKT9 25/06/2015 Put 25.000 14.850 14.850 0.000   0 14.850
WORKI9 25/06/2015 Call 26.000 0.000 0.000 0.000   0 0.000
WORKJ9 25/06/2015 Put 26.000 15.850 15.850 0.000   0 15.850
WORJ18 25/06/2015 Call 26.010 0.000 0.000 0.000   0 0.000
WORJ28 25/06/2015 Put 26.010 15.715 15.715 0.000 196 196 15.715
WOREY8 30/07/2015 Call 7.750 2.675 2.675 0.000   0 2.675
WOREZ8 30/07/2015 Put 7.750 0.205 0.205 0.000   0 0.205
WOREV8 30/07/2015 Call 8.000 2.470 2.470 0.000   0 2.470
WOREW8 30/07/2015 Put 8.000 0.245 0.245 0.000   0 0.245
WORDX8 30/07/2015 Call 8.250 2.270 2.270 0.000   0 2.270
WORDY8 30/07/2015 Put 8.250 0.295 0.295 0.000   0 0.295
WORE88 30/07/2015 Call 8.500 2.080 2.080 0.000   0 2.080
WORE98 30/07/2015 Put 8.500 0.350 0.350 0.000   0 0.350
WOREN8 30/07/2015 Call 8.750 1.890 1.890 0.000   0 1.890
WOREO8 30/07/2015 Put 8.750 0.410 0.410 0.000   0 0.410
WORET8 30/07/2015 Call 9.000 1.715 1.715 0.000   0 1.715
WOREU8 30/07/2015 Put 9.000 0.485 0.485 0.000   0 0.485
WORDZ8 30/07/2015 Call 9.250 1.545 1.545 0.000   0 1.545
WORE18 30/07/2015 Put 9.250 0.560 0.560 0.000   0 0.560
WORE28 30/07/2015 Call 9.500 1.385 1.385 0.000   0 1.385
WORE38 30/07/2015 Put 9.500 0.650 0.650 0.000   0 0.650
WOREL8 30/07/2015 Call 9.750 1.230 1.230 0.000   0 1.230
WOREM8 30/07/2015 Put 9.750 0.750 0.750 0.000   0 0.750
WORER8 30/07/2015 Call 10.000 1.095 1.095 0.000   0 1.095
WORES8 30/07/2015 Put 10.000 0.860 0.860 0.000   0 0.860
WORE68 30/07/2015 Call 10.250 0.965 0.965 0.000   0 0.965
WORE78 30/07/2015 Put 10.250 0.980 0.980 0.000   0 0.980
WOREH8 30/07/2015 Call 10.500 0.850 0.850 0.000   0 0.850
WOREI8 30/07/2015 Put 10.500 1.110 1.110 0.000   0 1.110
WOREJ8 30/07/2015 Call 10.750 0.745 0.745 0.000   0 0.745
WOREK8 30/07/2015 Put 10.750 1.255 1.255 0.000   0 1.255
WOREP8 30/07/2015 Call 11.000 0.650 0.650 0.000   0 0.650
WOREQ8 30/07/2015 Put 11.000 1.405 1.405 0.000   0 1.405
WORE48 30/07/2015 Call 11.250 0.565 0.565 0.000   0 0.565
WORE58 30/07/2015 Put 11.250 1.570 1.570 0.000   0 1.570
WOREF8 30/07/2015 Call 11.500 0.490 0.490 0.000   0 0.490
WOREG8 30/07/2015 Put 11.500 1.750 1.750 0.000   0 1.750
WORF58 30/07/2015 Call 11.750 0.420 0.420 0.000   0 0.420
WORF68 30/07/2015 Put 11.750 1.930 1.930 0.000   0 1.930
WORF78 30/07/2015 Call 12.000 0.365 0.365 0.000   0 0.365
WORF88 30/07/2015 Put 12.000 2.125 2.125 0.000   0 2.125
WORF98 30/07/2015 Call 12.250 0.310 0.310 0.000   0 0.310
WORFF8 30/07/2015 Put 12.250 2.330 2.330 0.000   0 2.330
WORFU8 30/07/2015 Call 12.500 0.270 0.270 0.000   0 0.270
WORFV8 30/07/2015 Put 12.500 2.545 2.545 0.000   0 2.545
WORFS8 30/07/2015 Call 12.750 0.225 0.225 0.000   0 0.225
WORFT8 30/07/2015 Put 12.750 2.760 2.760 0.000   0 2.760
WORFY8 30/07/2015 Call 13.000 0.190 0.190 0.000   0 0.190
WORFZ8 30/07/2015 Put 13.000 2.985 2.985 0.000   0 2.985
WORFW8 30/07/2015 Call 13.250 0.155 0.155 0.000   0 0.155
WORFX8 30/07/2015 Put 13.250 3.210 3.210 0.000   0 3.210
WORGM8 30/07/2015 Call 13.510 0.135 0.135 0.000   0 0.135
WORGL8 30/07/2015 Put 13.510 3.395 3.395 0.000   0 3.395
WORG98 30/07/2015 Call 14.510 0.070 0.070 0.000   0 0.070
WORGK8 30/07/2015 Put 14.510 4.315 4.315 0.000   0 4.315
WORIW8 27/08/2015 Call 8.000 2.525 2.525 0.000   0 2.525
WORIX8 27/08/2015 Put 8.000 0.290 0.290 0.000   0 0.290
WORIP8 27/08/2015 Call 8.250 2.340 2.340 0.000   0 2.340
WORIQ8 27/08/2015 Put 8.250 0.345 0.345 0.000   0 0.345
WORIF8 27/08/2015 Call 8.500 2.150 2.150 0.000   0 2.150
WORIG8 27/08/2015 Put 8.500 0.400 0.400 0.000   0 0.400
WORI88 27/08/2015 Call 8.750 1.970 1.970 0.000   0 1.970
WORI98 27/08/2015 Put 8.750 0.465 0.465 0.000   0 0.465
WORGX8 27/08/2015 Call 9.000 1.795 1.795 0.000   0 1.795
WORGY8 27/08/2015 Put 9.000 0.535 0.535 0.000   0 0.535
WORIR8 27/08/2015 Call 9.250 1.630 1.630 0.000   0 1.630
WORIS8 27/08/2015 Put 9.250 0.620 0.620 0.000   0 0.620
WORIJ8 27/08/2015 Call 9.500 1.470 1.470 0.000   0 1.470
WORIK8 27/08/2015 Put 9.500 0.715 0.715 0.000   0 0.715
WORI28 27/08/2015 Call 9.750 1.325 1.325 0.000   0 1.325
WORI38 27/08/2015 Put 9.750 0.820 0.820 0.000   512 0.820
WORGV8 27/08/2015 Call 10.000 1.190 1.190 0.000   0 1.190
WORGW8 27/08/2015 Put 10.000 0.935 0.935 0.000   0 0.935
WORIT8 27/08/2015 Call 10.250 1.065 1.065 0.000   0 1.065
WORIU8 27/08/2015 Put 10.250 1.060 1.060 0.000   0 1.060
WORIL8 27/08/2015 Call 10.500 0.950 0.950 0.000   0 0.950
WORIM8 27/08/2015 Put 10.500 1.195 1.195 0.000   0 1.195
WORI48 27/08/2015 Call 10.750 0.840 0.840 0.000   0 0.840
WORI58 27/08/2015 Put 10.750 1.330 1.330 0.000   0 1.330
WORIN8 27/08/2015 Call 11.000 0.750 0.750 0.000   0 0.750
WORIO8 27/08/2015 Put 11.000 1.485 1.485 0.000   0 1.485
WORIH8 27/08/2015 Call 11.250 0.655 0.655 0.000   0 0.655
WORII8 27/08/2015 Put 11.250 1.640 1.640 0.000   0 1.640
WORI68 27/08/2015 Call 11.500 0.580 0.580 0.000   0 0.580
WORI78 27/08/2015 Put 11.500 1.815 1.815 0.000   0 1.815
WORGZ8 27/08/2015 Call 11.750 0.500 0.500 0.000   0 0.500
WORI18 27/08/2015 Put 11.750 1.995 1.995 0.000   0 1.995
WORJ78 27/08/2015 Call 12.000            
WORJ88 27/08/2015 Put 12.000            
WORF17 24/09/2015 Call 0.010 9.770 9.770 0.000   0 9.770
WORBI8 24/09/2015 Call 7.000 3.340 3.340 0.000   0 3.340
WORBJ8 24/09/2015 Put 7.000 0.200 0.200 0.000   43 0.200
WORZP7 24/09/2015 Call 7.250 3.130 3.130 0.000   0 3.130
WORZQ7 24/09/2015 Put 7.250 0.245 0.245 0.000   0 0.245
WORZ97 24/09/2015 Call 7.500 2.915 2.915 0.000   0 2.915
WORZA7 24/09/2015 Put 7.500 0.285 0.285 0.000   50 0.285
WORYL7 24/09/2015 Call 7.750 2.710 2.710 0.000   0 2.710
WORYM7 24/09/2015 Put 7.750 0.340 0.340 0.000   50 0.340
WORXN7 24/09/2015 Call 8.000 2.505 2.505 0.000   0 2.505
WORXO7 24/09/2015 Put 8.000 0.395 0.395 0.000   15 0.395
WORVC7 24/09/2015 Call 8.250 2.310 2.310 0.000   0 2.310
WORVD7 24/09/2015 Put 8.250 0.460 0.460 0.000   20 0.460
WORVE7 24/09/2015 Call 8.500 2.120 2.120 0.000   0 2.120
WORVF7 24/09/2015 Put 8.500 0.530 0.530 0.000   0 0.530
WORVG7 24/09/2015 Call 8.750 1.940 1.940 0.000   0 1.940
WORVH7 24/09/2015 Put 8.750 0.615 0.615 0.000   0 0.615
WORVI7 24/09/2015 Call 9.000 1.770 1.770 0.000   0 1.770
WORVJ7 24/09/2015 Put 9.000 0.705 0.705 0.000   0 0.705
WORTA7 24/09/2015 Call 9.250 1.605 1.605 0.000   0 1.605
WORTB7 24/09/2015 Put 9.250 0.805 0.805 0.000   50 0.805
WORTC7 24/09/2015 Call 9.500 1.455 1.455 0.000   0 1.455
WORTD7 24/09/2015 Put 9.500 0.915 0.915 0.000   76 0.915
WORTE7 24/09/2015 Call 9.750 1.310 1.310 0.000   50 1.310
WORTF7 24/09/2015 Put 9.750 1.030 1.030 0.000   66 1.030
WORTG7 24/09/2015 Call 10.000 1.175 1.175 0.000   0 1.175
WORTH7 24/09/2015 Put 10.000 1.160 1.160 0.000   43 1.160
WORRL7 24/09/2015 Call 10.250 1.050 1.050 0.000   0 1.050
WORRM7 24/09/2015 Put 10.250 1.290 1.290 0.000   0 1.290
WORPQ7 24/09/2015 Call 10.500 0.940 0.940 0.000   0 0.940
WORPR7 24/09/2015 Put 10.500 1.440 1.440 0.000   0 1.440
WORNX7 24/09/2015 Call 10.750 0.830 0.830 0.000   3 0.830
WORNY7 24/09/2015 Put 10.750 1.590 1.590 0.000   0 1.590
WORMQ7 24/09/2015 Call 11.000 0.740 0.740 0.000   0 0.740
WORMR7 24/09/2015 Put 11.000 1.755 1.755 0.000   50 1.755
WORMS7 24/09/2015 Call 11.250 0.650 0.650 0.000   0 0.650
WORMT7 24/09/2015 Put 11.250 1.925 1.925 0.000   50 1.925
WORKU7 24/09/2015 Call 11.500 0.575 0.575 0.000   0 0.575
WORKV7 24/09/2015 Put 11.500 2.105 2.105 0.000   135 2.105
WORJT7 24/09/2015 Call 11.750 0.505 0.505 0.000   0 0.505
WORJU7 24/09/2015 Put 11.750 2.290 2.290 0.000   0 2.290
WORJV7 24/09/2015 Call 12.000 0.445 0.445 0.000   0 0.445
WORJW7 24/09/2015 Put 12.000 2.485 2.485 0.000   0 2.485
WORIS7 24/09/2015 Call 12.250 0.390 0.390 0.000   50 0.390
WORIT7 24/09/2015 Put 12.250 2.685 2.685 0.000   0 2.685
WORI17 24/09/2015 Call 12.500 0.340 0.340 0.000   0 0.340
WORI27 24/09/2015 Put 12.500 2.890 2.890 0.000   20 2.890
WORI37 24/09/2015 Call 12.750 0.295 0.295 0.000   0 0.295
WORI47 24/09/2015 Put 12.750 3.090 3.090 0.000   26 3.090
WORXY8 24/09/2015 Call 13.000 0.255 0.255 0.000   16 0.255
WORXZ8 24/09/2015 Put 13.000 3.305 3.305 0.000   100 3.305
WORFL7 24/09/2015 Call 13.250 0.220 0.220 0.000   13 0.220
WORFM7 24/09/2015 Put 13.250 3.520 3.520 0.000   0 3.520
WORUC8 24/09/2015 Call 13.500 0.190 0.190 0.000   0 0.190
WORUD8 24/09/2015 Put 13.500 3.740 3.740 0.000   100 3.740
WORGQ8 24/09/2015 Call 13.510 0.165 0.165 0.000   0 0.165
WORGP8 24/09/2015 Put 13.510 3.735 3.735 0.000   110 3.735
WORDS7 24/09/2015 Call 13.750 0.165 0.165 0.000   0 0.165
WORDT7 24/09/2015 Put 13.750 3.970 3.970 0.000   59 3.970
WORUG8 24/09/2015 Call 14.000 0.140 0.140 0.000   0 0.140
WORUH8 24/09/2015 Put 14.000 4.200 4.200 0.000   50 4.200
WORE77 24/09/2015 Call 14.250 0.120 0.120 0.000   0 0.120
WORE87 24/09/2015 Put 14.250 4.435 4.435 0.000   100 4.435
WORUA8 24/09/2015 Call 14.500 0.105 0.105 0.000   0 0.105
WORUB8 24/09/2015 Put 14.500 4.675 4.675 0.000   50 4.675
WORGN8 24/09/2015 Call 14.510 0.095 0.095 0.000   0 0.095
WORGO8 24/09/2015 Put 14.510 4.670 4.670 0.000   100 4.670
WORDU7 24/09/2015 Call 14.750 0.090 0.090 0.000   97 0.090
WORDV7 24/09/2015 Put 14.750 4.920 4.920 0.000   0 4.920
WORUI8 24/09/2015 Call 15.000 0.080 0.080 0.000   190 0.080
WORUJ8 24/09/2015 Put 15.000 5.165 5.165 0.000   0 5.165
WORE57 24/09/2015 Call 15.500 0.065 0.065 0.000   117 0.065
WORE67 24/09/2015 Put 15.500 5.655 5.655 0.000   40 5.655
WORUE8 24/09/2015 Call 16.000 0.050 0.050 0.000   50 0.050
WORUF8 24/09/2015 Put 16.000 6.145 6.145 0.000   160 6.145
WORDY7 24/09/2015 Call 16.500 0.045 0.045 0.000   0 0.045
WORDZ7 24/09/2015 Put 16.500 6.640 6.640 0.000   0 6.640
WORM28 24/09/2015 Call 17.000 0.035 0.035 0.000   0 0.035
WORM38 24/09/2015 Put 17.000 7.135 7.135 0.000   0 7.135
WORE37 24/09/2015 Call 17.500 0.030 0.030 0.000   0 0.030
WORE47 24/09/2015 Put 17.500 7.630 7.630 0.000   0 7.630
WORKQ8 24/09/2015 Call 18.000 0.025 0.025 0.000   30 0.025
WORKR8 24/09/2015 Put 18.000 8.120 8.120 0.000   30 8.120
WORDW7 24/09/2015 Call 18.500 0.020 0.020 0.000   0 0.020
WORDX7 24/09/2015 Put 18.500 8.615 8.615 0.000   20 8.615
WORKK8 24/09/2015 Call 19.000 0.020 0.020 0.000   0 0.020
WORKL8 24/09/2015 Put 19.000 9.110 9.110 0.000   0 9.110
WORE17 24/09/2015 Call 19.500 0.015 0.015 0.000   0 0.015
WORE27 24/09/2015 Put 19.500 9.605 9.605 0.000   0 9.605
WORK18 24/09/2015 Call 20.000 0.010 0.010 0.000   0 0.010
WORK28 24/09/2015 Put 20.000 10.100 10.100 0.000   0 10.100
WORWL7 24/09/2015 Call 20.010 0.010 0.010 0.000   0 0.010
WORWM7 24/09/2015 Put 20.010 10.080 10.080 0.000   0 10.080
WORYR7 24/09/2015 Call 20.510 0.009 0.009 0.000   0 0.009
WORYS7 24/09/2015 Put 20.510 10.575 10.575 0.000   70 10.575
WORK38 24/09/2015 Call 21.000 0.007 0.007 0.000   50 0.007
WORK48 24/09/2015 Put 21.000 11.085 11.085 0.000   0 11.085
WORFM8 24/09/2015 Call 21.010 0.007 0.007 0.000   0 0.007
WORFN8 24/09/2015 Put 21.010 11.070 11.070 0.000   8 11.070
WORK78 24/09/2015 Call 22.000 0.005 0.005 0.000   0 0.005
WORK88 24/09/2015 Put 22.000 12.075 12.075 0.000   0 12.075
WORK58 24/09/2015 Call 23.000 0.003 0.003 0.000   0 0.003
WORK68 24/09/2015 Put 23.000 13.065 13.065 0.000   100 13.065
WORJW8 24/09/2015 Call 24.000 0.002 0.002 0.000   0 0.002
WORJX8 24/09/2015 Put 24.000 14.050 14.050 0.000   0 14.050
WORJ68 24/09/2015 Call 26.000 0.001 0.001 0.000   0 0.001
WORJ58 24/09/2015 Put 26.000 16.030 16.030 0.000   0 16.030
WORJ38 24/09/2015 Call 26.010 0.001 0.001 0.000   0 0.001
WORJ48 24/09/2015 Put 26.010 16.005 16.005 0.000   0 16.005
WORCP8 17/12/2015 Call 0.010 9.815 9.815 0.000   0 9.815
WORZR7 17/12/2015 Call 7.000 3.370 3.370 0.000   0 3.370
WORZS7 17/12/2015 Put 7.000 0.290 0.290 0.000   0 0.290
WORD58 17/12/2015 Call 7.250 3.165 3.165 0.000   0 3.165
WORD68 17/12/2015 Put 7.250 0.335 0.335 0.000   0 0.335
WORXP7 17/12/2015 Call 7.500 2.960 2.960 0.000   0 2.960
WORXQ7 17/12/2015 Put 7.500 0.395 0.395 0.000   50 0.395
WORCQ8 17/12/2015 Call 7.750 2.755 2.755 0.000   0 2.755
WORCR8 17/12/2015 Put 7.750 0.450 0.450 0.000   0 0.450
WORVK7 17/12/2015 Call 8.000 2.560 2.560 0.000   0 2.560
WORVL7 17/12/2015 Put 8.000 0.520 0.520 0.000   0 0.520
WORBV8 17/12/2015 Call 8.250 2.375 2.375 0.000   0 2.375
WORBW8 17/12/2015 Put 8.250 0.595 0.595 0.000   0 0.595
WORVM7 17/12/2015 Call 8.500 2.200 2.200 0.000   100 2.200
WORVN7 17/12/2015 Put 8.500 0.675 0.675 0.000   100 0.675
WORBP8 17/12/2015 Call 8.750 2.030 2.030 0.000   0 2.030
WORBQ8 17/12/2015 Put 8.750 0.765 0.765 0.000   0 0.765
WORTI7 17/12/2015 Call 9.000 1.865 1.865 0.000   0 1.865
WORTJ7 17/12/2015 Put 9.000 0.860 0.860 0.000   0 0.860
WORBX8 17/12/2015 Call 9.250 1.710 1.710 0.000   0 1.710
WORBY8 17/12/2015 Put 9.250 0.965 0.965 0.000   0 0.965
WORTK7 17/12/2015 Call 9.500 1.570 1.570 0.000   50 1.570
WORTL7 17/12/2015 Put 9.500 1.075 1.075 0.000   50 1.075
WORBR8 17/12/2015 Call 9.750 1.430 1.430 0.000   0 1.430
WORBS8 17/12/2015 Put 9.750 1.195 1.195 0.000   0 1.195
WORPS7 17/12/2015 Call 10.000 1.305 1.305 0.000   40 1.305
WORPT7 17/12/2015 Put 10.000 1.325 1.325 0.000   60 1.325
WORBZ8 17/12/2015 Call 10.250 1.185 1.185 0.000   0 1.185
WORC18 17/12/2015 Put 10.250 1.455 1.455 0.000   0 1.455
WORMU7 17/12/2015 Call 10.500 1.075 1.075 0.000   0 1.075
WORMV7 17/12/2015 Put 10.500 1.605 1.605 0.000   50 1.605
WORBT8 17/12/2015 Call 10.750 0.975 0.975 0.000   0 0.975
WORBU8 17/12/2015 Put 10.750 1.755 1.755 0.000   0 1.755
WORMW7 17/12/2015 Call 11.000 0.875 0.875 0.000   0 0.875
WORMX7 17/12/2015 Put 11.000 1.910 1.910 0.000   0 1.910
WORBM8 17/12/2015 Call 11.250 0.795 0.795 0.000   0 0.795
WORBO8 17/12/2015 Put 11.250 2.080 2.080 0.000   0 2.080
WORJX7 17/12/2015 Call 11.500 0.715 0.715 0.000   50 0.715
WORJY7 17/12/2015 Put 11.500 2.250 2.250 0.000   0 2.250
WORCS8 17/12/2015 Call 11.750 0.640 0.640 0.000   0 0.640
WORCT8 17/12/2015 Put 11.750 2.435 2.435 0.000   0 2.435
WORI57 17/12/2015 Call 12.000 0.580 0.580 0.000   40 0.580
WORI67 17/12/2015 Put 12.000 2.620 2.620 0.000   40 2.620
WORCU8 17/12/2015 Call 12.250 0.520 0.520 0.000   0 0.520
WORCV8 17/12/2015 Put 12.250 2.810 2.810 0.000   0 2.810
WORFT7 17/12/2015 Call 12.500 0.460 0.460 0.000   0 0.460
WORFU7 17/12/2015 Put 12.500 3.005 3.005 0.000   0 3.005
WORG18 17/12/2015 Call 12.750 0.415 0.415 0.000   0 0.415
WORG28 17/12/2015 Put 12.750 3.200 3.200 0.000   0 3.200
WORF27 17/12/2015 Call 13.000 0.370 0.370 0.000   350 0.370
WORF37 17/12/2015 Put 13.000 3.410 3.410 0.000   0 3.410
WORG38 17/12/2015 Call 13.250 0.325 0.325 0.000   0 0.325
WORG48 17/12/2015 Put 13.250 3.615 3.615 0.000   0 3.615
WORZ99 17/12/2015 Call 13.500 0.295 0.295 0.000   0 0.295
WORZA9 17/12/2015 Put 13.500 3.830 3.830 0.000   20 3.830
WORVL9 17/12/2015 Call 14.000 0.230 0.230 0.000   0 0.230
WORVM9 17/12/2015 Put 14.000 4.270 4.270 0.000   0 4.270
WORVD9 17/12/2015 Call 14.500 0.185 0.185 0.000   0 0.185
WORVE9 17/12/2015 Put 14.500 4.730 4.730 0.000   15 4.730
WORWT7 17/12/2015 Call 15.000 0.145 0.145 0.000   0 0.145
WORWU7 17/12/2015 Put 15.000 5.200 5.200 0.000   10 5.200
WORW57 17/12/2015 Call 16.000 0.095 0.095 0.000   45 0.095
WORWG7 17/12/2015 Put 16.000 6.165 6.165 0.000   0 6.165
WORVF9 17/12/2015 Call 17.000 0.065 0.065 0.000   0 0.065
WORVG9 17/12/2015 Put 17.000 7.145 7.145 0.000   0 7.145
WORQV7 17/12/2015 Call 18.000 0.050 0.050 0.000   0 0.050
WORQW7 17/12/2015 Put 18.000 8.135 8.135 0.000   30 8.135
WORVH9 17/12/2015 Call 19.000 0.035 0.035 0.000   0 0.035
WORVK9 17/12/2015 Put 19.000 9.120 9.120 0.000   120 9.120
WORES7 17/12/2015 Call 20.000 0.030 0.030 0.000   50 0.030
WORET7 17/12/2015 Put 20.000 10.110 10.110 0.000   50 10.110
WORVB9 17/12/2015 Call 21.000 0.025 0.025 0.000   0 0.025
WORVC9 17/12/2015 Put 21.000 11.100 11.100 0.000   0 11.100
WORVO9 17/12/2015 Call 22.000 0.020 0.020 0.000   0 0.020
WORVP9 17/12/2015 Put 22.000 12.085 12.085 0.000   30 12.085
WORWJ9 17/12/2015 Call 23.000 0.015 0.015 0.000   0 0.015
WORWK9 17/12/2015 Put 23.000 13.075 13.075 0.000   60 13.075
WOREK7 17/12/2015 Call 25.000 0.007 0.007 0.000   0 0.007
WOREL7 17/12/2015 Put 25.000 15.055 15.055 0.000   40 15.055
WORZT7 23/03/2016 Call 7.000 3.230 3.230 0.000   0 3.230
WORZU7 23/03/2016 Put 7.000 0.095 0.095 0.000   0 0.095
WORXR7 23/03/2016 Call 7.500 2.750 2.750 0.000   0 2.750
WORXS7 23/03/2016 Put 7.500 0.170 0.170 0.000   0 0.170
WORVO7 23/03/2016 Call 8.000 2.290 2.290 0.000   0 2.290
WORVP7 23/03/2016 Put 8.000 0.285 0.285 0.000   0 0.285
WORVQ7 23/03/2016 Call 8.500 1.870 1.870 0.000   0 1.870
WORVR7 23/03/2016 Put 8.500 0.440 0.440 0.000   0 0.440
WORTM7 23/03/2016 Call 9.000 1.495 1.495 0.000   0 1.495
WORTN7 23/03/2016 Put 9.000 0.640 0.640 0.000   0 0.640
WORTO7 23/03/2016 Call 9.500 1.175 1.175 0.000   0 1.175
WORTP7 23/03/2016 Put 9.500 0.885 0.885 0.000   0 0.885
WORPU7 23/03/2016 Call 10.000 0.915 0.915 0.000   0 0.915
WORPV7 23/03/2016 Put 10.000 1.170 1.170 0.000   32 1.170
WORMY7 23/03/2016 Call 10.500 0.700 0.700 0.000   0 0.700
WORMZ7 23/03/2016 Put 10.500 1.495 1.495 0.000   30 1.495
WORN17 23/03/2016 Call 11.000 0.535 0.535 0.000   0 0.535
WORN27 23/03/2016 Put 11.000 1.850 1.850 0.000   0 1.850
WORJZ7 23/03/2016 Call 11.500 0.400 0.400 0.000   0 0.400
WORK17 23/03/2016 Put 11.500 2.235 2.235 0.000   0 2.235
WORI77 23/03/2016 Call 12.000 0.300 0.300 0.000   975 0.300
WORI87 23/03/2016 Put 12.000 2.640 2.640 0.000   20 2.640
WORFV7 23/03/2016 Call 12.500 0.225 0.225 0.000   0 0.225
WORFW7 23/03/2016 Put 12.500 3.070 3.070 0.000   0 3.070
WORF47 23/03/2016 Call 13.000 0.165 0.165 0.000   70 0.165
WORF57 23/03/2016 Put 13.000 3.510 3.510 0.000   0 3.510
WOREW7 23/03/2016 Call 13.500 0.125 0.125 0.000   0 0.125
WOREX7 23/03/2016 Put 13.500 3.970 3.970 0.000   15 3.970
WOREI7 23/03/2016 Call 14.000 0.090 0.090 0.000   120 0.090
WOREJ7 23/03/2016 Put 14.000 4.430 4.430 0.000   0 4.430
WOREY7 23/03/2016 Call 14.500 0.065 0.065 0.000   0 0.065
WOREZ7 23/03/2016 Put 14.500 4.900 4.900 0.000   10 4.900
WORE97 23/03/2016 Call 15.000 0.045 0.045 0.000   0 0.045
WOREF7 23/03/2016 Put 15.000 5.375 5.375 0.000   0 5.375
WOREM7 23/03/2016 Call 16.000 0.025 0.025 0.000   0 0.025
WOREN7 23/03/2016 Put 16.000 6.340 6.340 0.000   0 6.340
WOREG7 23/03/2016 Call 17.000 0.010 0.010 0.000   0 0.010
WOREH7 23/03/2016 Put 17.000 7.310 7.310 0.000   0 7.310
WOREO7 23/03/2016 Call 18.000 0.006 0.006 0.000   0 0.006
WOREP7 23/03/2016 Put 18.000 8.285 8.285 0.000   0 8.285
WOREQ7 23/03/2016 Call 19.000 0.003 0.003 0.000   0 0.003
WORER7 23/03/2016 Put 19.000 9.260 9.260 0.000   0 9.260
WOREU7 23/03/2016 Call 20.000 0.001 0.001 0.000   0 0.001
WOREV7 23/03/2016 Put 20.000 10.240 10.240 0.000   0 10.240
WORD38 23/06/2016 Call 7.000 3.540 3.540 0.000   0 3.540
WORD48 23/06/2016 Put 7.000 0.295 0.295 0.000   0 0.295
WORCH8 23/06/2016 Call 7.500 3.175 3.175 0.000   0 3.175
WORCI8 23/06/2016 Put 7.500 0.430 0.430 0.000   0 0.430
WORC68 23/06/2016 Call 8.000 2.845 2.845 0.000   0 2.845
WORC78 23/06/2016 Put 8.000 0.600 0.600 0.000   0 0.600
WORCJ8 23/06/2016 Call 8.500 2.535 2.535 0.000   0 2.535
WORCK8 23/06/2016 Put 8.500 0.800 0.800 0.000   0 0.800
WORC88 23/06/2016 Call 9.000 2.255 2.255 0.000   0 2.255
WORC98 23/06/2016 Put 9.000 1.035 1.035 0.000   0 1.035
WORCL8 23/06/2016 Call 9.500 1.995 1.995 0.000   0 1.995
WORCM8 23/06/2016 Put 9.500 1.295 1.295 0.000   0 1.295
WORC28 23/06/2016 Call 10.000 1.760 1.760 0.000   0 1.760
WORC38 23/06/2016 Put 10.000 1.580 1.580 0.000   20 1.580
WORCN8 23/06/2016 Call 10.500 1.540 1.540 0.000   0 1.540
WORCO8 23/06/2016 Put 10.500 1.900 1.900 0.000   0 1.900
WORC48 23/06/2016 Call 11.000 1.345 1.345 0.000   100 1.345
WORC58 23/06/2016 Put 11.000 2.240 2.240 0.000   0 2.240
WORCF8 23/06/2016 Call 11.500 1.165 1.165 0.000   0 1.165
WORCG8 23/06/2016 Put 11.500 2.600 2.600 0.000   0 2.600
WORCW8 23/06/2016 Call 12.000 1.010 1.010 0.000   0 1.010
WORCX8 23/06/2016 Put 12.000 2.985 2.985 0.000   0 2.985
WORCY8 23/06/2016 Call 12.500 0.860 0.860 0.000   0 0.860
WORCZ8 23/06/2016 Put 12.500 3.375 3.375 0.000   0 3.375
WORG58 23/06/2016 Call 13.000 0.735 0.735 0.000   0 0.735
WORG68 23/06/2016 Put 13.000 3.790 3.790 0.000   0 3.790
WORG78 23/06/2016 Call 13.500 0.615 0.615 0.000   0 0.615
WORG88 23/06/2016 Put 13.500 4.210 4.210 0.000   0 4.210
WORCT9 22/12/2016 Call 13.000 0.920 0.920 0.000   55 0.920
WORCU9 22/12/2016 Put 13.000 3.865 3.865 0.000   52 3.865
WORZD8 22/12/2016 Call 15.000 0.690 0.690 0.000   35 0.690
WORZE8 22/12/2016 Put 15.000 5.675 5.675 0.000   37 5.675
WORZ38 22/12/2016 Call 16.000 0.605 0.605 0.000   20 0.605
WORZ48 22/12/2016 Put 16.000 6.625 6.625 0.000   470 6.625

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.