Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
WOR 13.670 Up 0.170 13.650 13.680 13.690 13.840 13.660 1,474,697 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORXY9 30/10/2014 Call 0.010 13.665 13.665 0.000   0 13.665
WORZJ9 30/10/2014 Call 11.000 2.675 2.675 0.000   0 2.675
WORZK9 30/10/2014 Put 11.000 0.000 0.000 0.000   0 0.000
WORJ17 30/10/2014 Call 11.750 1.925 1.925 0.000   0 1.925
WORJ27 30/10/2014 Put 11.750 0.004 0.004 0.000   0 0.004
WORJ37 30/10/2014 Call 12.000 1.680 1.680 0.000   0 1.680
WORJ47 30/10/2014 Put 12.000 0.009 0.009 0.000   0 0.009
WORI97 30/10/2014 Call 12.250 1.440 1.440 0.000   0 1.440
WORIF7 30/10/2014 Put 12.250 0.020 0.020 0.000   0 0.020
WORFX7 30/10/2014 Call 12.500 1.205 1.205 0.000   0 1.205
WORFY7 30/10/2014 Put 12.500 0.030 0.030 0.000   0 0.030
WORFZ7 30/10/2014 Call 12.750 0.975 0.975 0.000   0 0.975
WORG17 30/10/2014 Put 12.750 0.050 0.050 0.000 210 210 0.050
WORFN7 30/10/2014 Call 13.000 0.755 0.755 0.000   0 0.755
WORFO7 30/10/2014 Put 13.000 0.085 0.085 0.000 105 105 0.085
WORF67 30/10/2014 Call 13.250 0.555 0.555 0.000   0 0.555
WORF77 30/10/2014 Put 13.250 0.135 0.135 0.130 277 277 0.135
WORRG9 30/10/2014 Call 13.500 0.380 0.380 0.000   0 0.380
WORRN9 30/10/2014 Put 13.500 0.215 0.215 0.150 200 200 0.215
WORR99 30/10/2014 Call 13.750 0.245 0.245 0.000   0 0.245
WORRF9 30/10/2014 Put 13.750 0.325 0.325 0.000   65 0.325
WORQ19 30/10/2014 Call 14.000 0.150 0.150 0.000   151 0.150
WORQ29 30/10/2014 Put 14.000 0.475 0.475 0.000   213 0.475
WORQH9 30/10/2014 Call 14.250 0.090 0.090 0.075 190 190 0.090
WORQI9 30/10/2014 Put 14.250 0.660 0.660 0.000   50 0.660
WORQR9 30/10/2014 Call 14.500 0.055 0.055 0.000   0 0.055
WORQS9 30/10/2014 Put 14.500 0.875 0.875 0.000   270 0.875
WORQP9 30/10/2014 Call 14.750 0.040 0.040 0.000   0 0.040
WORQQ9 30/10/2014 Put 14.750 1.105 1.105 0.000   53 1.105
WORQ39 30/10/2014 Call 15.000 0.030 0.030 0.000   848 0.030
WORQ49 30/10/2014 Put 15.000 1.345 1.345 0.000 30 985 1.345
WORB37 30/10/2014 Call 15.010 0.030 0.030 0.000   30 0.030
WORB47 30/10/2014 Put 15.010 1.355 1.355 0.380 120 250 1.355
WORQL9 30/10/2014 Call 15.500 0.020 0.020 0.000   0 0.020
WORQM9 30/10/2014 Put 15.500 1.840 1.840 0.000   443 1.840
WORB67 30/10/2014 Call 15.510 0.020 0.020 0.000   0 0.020
WORB57 30/10/2014 Put 15.510 1.845 1.845 0.000   275 1.845
WORQF9 30/10/2014 Call 16.000 0.015 0.015 0.000   300 0.015
WORQG9 30/10/2014 Put 16.000 2.335 2.335 0.000   298 2.335
WORBM7 30/10/2014 Call 16.010 0.015 0.015 0.000   110 0.015
WORBO7 30/10/2014 Put 16.010 2.340 2.340 0.500 180 1,015 2.340
WORQN9 30/10/2014 Call 16.500 0.010 0.010 0.005 20 230 0.010
WORQO9 30/10/2014 Put 16.500 2.835 2.835 0.000   0 2.835
WORBQ7 30/10/2014 Call 16.510 0.010 0.010 0.000   40 0.010
WORBP7 30/10/2014 Put 16.510 2.840 2.840 0.000   105 2.840
WORQB9 30/10/2014 Call 17.000 0.006 0.006 0.000   405 0.006
WORQC9 30/10/2014 Put 17.000 3.335 3.335 0.000   320 3.335
WORDO7 30/10/2014 Call 17.010 0.007 0.007 0.000   0 0.007
WORDP7 30/10/2014 Put 17.010 3.340 3.340 0.000   0 3.340
WORQ79 30/10/2014 Call 17.500 0.004 0.004 0.000   60 0.004
WORQ89 30/10/2014 Put 17.500 3.835 3.835 0.000   0 3.835
WORDR7 30/10/2014 Call 17.510 0.004 0.004 0.000   0 0.004
WORDQ7 30/10/2014 Put 17.510 3.840 3.840 0.000   0 3.840
WORQJ9 30/10/2014 Call 18.000 0.002 0.002 0.000   860 0.002
WORQK9 30/10/2014 Put 18.000 4.330 4.330 0.000   28 4.330
WORQ99 30/10/2014 Call 18.500 0.001 0.001 0.000   139 0.001
WORQA9 30/10/2014 Put 18.500 4.830 4.830 0.000   0 4.830
WORQD9 30/10/2014 Call 19.000 0.001 0.001 0.000   0 0.001
WORQE9 30/10/2014 Put 19.000 5.330 5.330 0.000   0 5.330
WORQ59 30/10/2014 Call 19.500 0.000 0.000 0.000   0 0.000
WORQ69 30/10/2014 Put 19.500 5.830 5.830 0.000   0 5.830
WORQT9 30/10/2014 Call 20.000 0.000 0.000 0.000   20 0.000
WORQU9 30/10/2014 Put 20.000 6.330 6.330 0.000   0 6.330
WORR79 30/10/2014 Call 20.500 0.000 0.000 0.000   0 0.000
WORR89 30/10/2014 Put 20.500 6.830 6.830 0.000   0 6.830
WORU69 30/10/2014 Call 21.000 0.000 0.000 0.000   50 0.000
WORU79 30/10/2014 Put 21.000 7.330 7.330 0.000   0 7.330
WORCK7 30/10/2014 Call 21.010 0.000 0.000 0.000   0 0.000
WORCJ7 30/10/2014 Put 21.010 7.335 7.335 0.000 40 65 7.335
WORW59 30/10/2014 Call 21.500 0.000 0.000 0.000   0 0.000
WORW69 30/10/2014 Put 21.500 7.830 7.830 0.000   0 7.830
WORW79 30/10/2014 Call 22.000 0.000 0.000 0.000   0 0.000
WORW89 30/10/2014 Put 22.000 8.330 8.330 0.000   0 8.330
WORUH9 30/10/2014 Call 22.010 0.000 0.000 0.000   0 0.000
WORUG9 30/10/2014 Put 22.010 8.335 8.335 0.000   162 8.335
WORWP9 30/10/2014 Call 22.500 0.000 0.000 0.000   0 0.000
WORWQ9 30/10/2014 Put 22.500 8.835 8.835 0.000   0 8.835
WORUE9 30/10/2014 Call 22.510 0.000 0.000 0.000   0 0.000
WORUF9 30/10/2014 Put 22.510 8.840 8.840 0.000   0 8.840
WORZ49 27/11/2014 Call 0.010 13.695 13.695 0.000   0 13.695
WORJ57 27/11/2014 Call 11.750 2.000 2.000 0.000   0 2.000
WORJ67 27/11/2014 Put 11.750 0.045 0.045 0.000   0 0.045
WORJ77 27/11/2014 Call 12.000 1.765 1.765 0.000   0 1.765
WORJ87 27/11/2014 Put 12.000 0.065 0.065 0.000   0 0.065
WORIG7 27/11/2014 Call 12.250 1.540 1.540 0.000   0 1.540
WORIH7 27/11/2014 Put 12.250 0.090 0.090 0.000   30 0.090
WORG27 27/11/2014 Call 12.500 1.330 1.330 0.000   0 1.330
WORG37 27/11/2014 Put 12.500 0.125 0.125 0.000   20 0.125
WORG47 27/11/2014 Call 12.750 1.125 1.125 0.000   0 1.125
WORG57 27/11/2014 Put 12.750 0.170 0.170 0.000   0 0.170
WORFP7 27/11/2014 Call 13.000 0.935 0.935 0.000   0 0.935
WORFQ7 27/11/2014 Put 13.000 0.230 0.230 0.000   57 0.230
WORF87 27/11/2014 Call 13.250 0.760 0.760 0.000   0 0.760
WORF97 27/11/2014 Put 13.250 0.310 0.310 0.000   0 0.310
WORCL7 27/11/2014 Call 13.500 0.605 0.605 0.000   0 0.605
WORCM7 27/11/2014 Put 13.500 0.405 0.405 0.000   20 0.405
WORTI9 27/11/2014 Call 13.750 0.470 0.470 0.000   0 0.470
WORTJ9 27/11/2014 Put 13.750 0.520 0.520 0.000   400 0.520
WORT49 27/11/2014 Call 14.000 0.360 0.360 0.000   215 0.360
WORT59 27/11/2014 Put 14.000 0.655 0.655 0.000   2,410 0.655
WORS99 27/11/2014 Call 14.250 0.270 0.270 0.270 15 15 0.270
WORSA9 27/11/2014 Put 14.250 0.815 0.815 0.000   15 0.815
WORD97 27/11/2014 Call 14.260 0.265 0.265 0.000   0 0.265
WORD87 27/11/2014 Put 14.260 0.815 0.815 0.000   0 0.815
WORTC9 27/11/2014 Call 14.500 0.200 0.200 0.000   5 0.200
WORTD9 27/11/2014 Put 14.500 0.990 0.990 0.000   43 0.990
WORCZ7 27/11/2014 Call 14.510 0.195 0.195 0.000 20 20 0.195
WORD17 27/11/2014 Put 14.510 0.990 0.990 0.000 20 40 0.990
WORSJ9 27/11/2014 Call 14.750 0.145 0.145 0.000   0 0.145
WORT39 27/11/2014 Put 14.750 1.190 1.190 0.000   160 1.190
WORCY7 27/11/2014 Call 14.760 0.140 0.140 0.000   0 0.140
WORCX7 27/11/2014 Put 14.760 1.190 1.190 0.000   20 1.190
WORS59 27/11/2014 Call 15.000 0.105 0.105 0.000   0 0.105
WORS69 27/11/2014 Put 15.000 1.400 1.400 0.945 30 1,580 1.400
WORCV7 27/11/2014 Call 15.010 0.105 0.105 0.100 75 75 0.105
WORCW7 27/11/2014 Put 15.010 1.400 1.400 0.000   50 1.400
WORTE9 27/11/2014 Call 15.500 0.055 0.055 0.000   300 0.055
WORTF9 27/11/2014 Put 15.500 1.860 1.860 0.000   414 1.860
WORS79 27/11/2014 Call 16.000 0.030 0.030 0.000   130 0.030
WORS89 27/11/2014 Put 16.000 2.345 2.345 0.000   28 2.345
WORSH9 27/11/2014 Call 16.500 0.015 0.015 0.000   122 0.015
WORSI9 27/11/2014 Put 16.500 2.835 2.835 0.000   70 2.835
WORSB9 27/11/2014 Call 17.000 0.007 0.007 0.000   77 0.007
WORSC9 27/11/2014 Put 17.000 3.335 3.335 0.000   3 3.335
WORSF9 27/11/2014 Call 17.500 0.004 0.004 0.000   46 0.004
WORSG9 27/11/2014 Put 17.500 3.830 3.830 0.000   0 3.830
WORSD9 27/11/2014 Call 18.000 0.002 0.002 0.000   83 0.002
WORSE9 27/11/2014 Put 18.000 4.330 4.330 0.000   0 4.330
WORT89 27/11/2014 Call 18.500 0.001 0.001 0.000   15 0.001
WORT99 27/11/2014 Put 18.500 4.830 4.830 0.000   0 4.830
WORTA9 27/11/2014 Call 19.000 0.000 0.000 0.000   0 0.000
WORTB9 27/11/2014 Put 19.000 5.330 5.330 0.000   0 5.330
WORT69 27/11/2014 Call 19.500 0.000 0.000 0.000   0 0.000
WORT79 27/11/2014 Put 19.500 5.830 5.830 0.000   0 5.830
WORTP9 27/11/2014 Call 20.000 0.000 0.000 0.000   0 0.000
WORTQ9 27/11/2014 Put 20.000 6.330 6.330 0.000   0 6.330
WORTZ9 27/11/2014 Call 20.500 0.000 0.000 0.000   77 0.000
WORU19 27/11/2014 Put 20.500 6.830 6.830 0.000   0 6.830
WORU89 27/11/2014 Call 21.000 0.000 0.000 0.000   30 0.000
WORU99 27/11/2014 Put 21.000 7.330 7.330 0.000   0 7.330
WORWB9 27/11/2014 Call 21.500 0.000 0.000 0.000   0 0.000
WORWC9 27/11/2014 Put 21.500 7.830 7.830 0.000   0 7.830
WORW99 27/11/2014 Call 22.000 0.000 0.000 0.000   0 0.000
WORWA9 27/11/2014 Put 22.000 8.330 8.330 0.000   0 8.330
WORUL9 27/11/2014 Call 22.010 0.000 0.000 0.000   0 0.000
WORUK9 27/11/2014 Put 22.010 8.305 8.305 0.000   59 8.305
WORWR9 27/11/2014 Call 22.500 0.000 0.000 0.000   0 0.000
WORWS9 27/11/2014 Put 22.500 8.830 8.830 0.000   0 8.830
WORUI9 27/11/2014 Call 22.510 0.000 0.000 0.000   0 0.000
WORUJ9 27/11/2014 Put 22.510 8.800 8.800 0.000   2 8.800
WORUC9 27/11/2014 Call 23.510 0.000 0.000 0.000   0 0.000
WORUD9 27/11/2014 Put 23.510 9.790 9.790 0.000   135 9.790
WORZF8 18/12/2014 Call 0.010 13.715 13.715 0.000   20 13.715
WORJ97 18/12/2014 Call 11.750 2.055 2.055 0.000   0 2.055
WORJA7 18/12/2014 Put 11.750 0.075 0.075 0.000   400 0.075
WORJB7 18/12/2014 Call 12.000 1.835 1.835 0.000   0 1.835
WORJC7 18/12/2014 Put 12.000 0.105 0.105 0.000   300 0.105
WORDZ9 18/12/2014 Call 12.010 1.830 1.830 0.000   0 1.830
WORDY9 18/12/2014 Put 12.010 0.105 0.105 0.000   0 0.105
WORII7 18/12/2014 Call 12.250 1.625 1.625 0.000   0 1.625
WORIJ7 18/12/2014 Put 12.250 0.140 0.140 0.000   0 0.140
WORG67 18/12/2014 Call 12.500 1.420 1.420 0.000   0 1.420
WORG77 18/12/2014 Put 12.500 0.185 0.185 0.000   200 0.185
WORG87 18/12/2014 Call 12.750 1.225 1.225 0.000   0 1.225
WORG97 18/12/2014 Put 12.750 0.240 0.240 0.000   1,000 0.240
WORXR8 18/12/2014 Call 13.000 1.045 1.045 0.000   0 1.045
WORXS8 18/12/2014 Put 13.000 0.315 0.315 0.000   40 0.315
WORE19 18/12/2014 Call 13.010 1.040 1.040 0.000   50 1.040
WORE29 18/12/2014 Put 13.010 0.315 0.315 0.000   10 0.315
WORK69 18/12/2014 Call 13.250 0.880 0.880 0.000   0 0.880
WORK79 18/12/2014 Put 13.250 0.400 0.400 0.000   0 0.400
WORTT8 18/12/2014 Call 13.500 0.730 0.730 0.000   0 0.730
WORTU8 18/12/2014 Put 13.500 0.500 0.500 0.000   15 0.500
WORMM9 18/12/2014 Call 13.510 0.725 0.725 0.000   0 0.725
WORMN9 18/12/2014 Put 13.510 0.500 0.500 0.000   0 0.500
WORYJ8 18/12/2014 Call 13.750 0.595 0.595 0.000   220 0.595
WORYK8 18/12/2014 Put 13.750 0.615 0.615 0.000   10 0.615
WORTR8 18/12/2014 Call 14.000 0.480 0.480 0.540 24 326 0.480
WORTS8 18/12/2014 Put 14.000 0.750 0.750 0.000   55 0.750
WORE49 18/12/2014 Call 14.010 0.475 0.475 0.000   0 0.475
WORE39 18/12/2014 Put 14.010 0.750 0.750 0.000   220 0.750
WORYR8 18/12/2014 Call 14.250 0.380 0.380 0.000   0 0.380
WORYS8 18/12/2014 Put 14.250 0.900 0.900 0.000   0 0.900
WORTV8 18/12/2014 Call 14.500 0.300 0.300 0.000   17 0.300
WORTW8 18/12/2014 Put 14.500 1.075 1.075 0.000   192 1.075
WORMP9 18/12/2014 Call 14.510 0.295 0.295 0.000   66 0.295
WORMO9 18/12/2014 Put 14.510 1.070 1.070 0.000   155 1.070
WORYN8 18/12/2014 Call 14.750 0.235 0.235 0.000   0 0.235
WORYO8 18/12/2014 Put 14.750 1.260 1.260 0.000   0 1.260
WORDL7 18/12/2014 Call 14.760 0.230 0.230 0.000   0 0.230
WORDK7 18/12/2014 Put 14.760 1.255 1.255 0.000   68 1.255
WORWN7 18/12/2014 Call 15.000 0.180 0.180 0.000   900 0.180
WORWO7 18/12/2014 Put 15.000 1.460 1.460 0.000   320 1.460
WORE59 18/12/2014 Call 15.010 0.175 0.175 0.000   0 0.175
WORE69 18/12/2014 Put 15.010 1.455 1.455 0.000   310 1.455
WORYT8 18/12/2014 Call 15.500 0.105 0.105 0.000   7 0.105
WORYU8 18/12/2014 Put 15.500 1.900 1.900 0.000   275 1.900
WORMQ9 18/12/2014 Call 15.510 0.105 0.105 0.000   0 0.105
WORMR9 18/12/2014 Put 15.510 1.885 1.885 0.000   140 1.885
WORVS7 18/12/2014 Call 16.000 0.060 0.060 0.000   111 0.060
WORVT7 18/12/2014 Put 16.000 2.365 2.365 0.000   161 2.365
WORE89 18/12/2014 Call 16.010 0.060 0.060 0.000   0 0.060
WORE79 18/12/2014 Put 16.010 2.350 2.350 0.790 90 220 2.350
WORYH8 18/12/2014 Call 16.500 0.035 0.035 0.000   40 0.035
WORYI8 18/12/2014 Put 16.500 2.850 2.850 0.000   50 2.850
WORMS9 18/12/2014 Call 16.510 0.035 0.035 0.000   165 0.035
WORMT9 18/12/2014 Put 16.510 2.825 2.825 0.000   250 2.825
WORVU7 18/12/2014 Call 17.000 0.020 0.020 0.000   610 0.020
WORVV7 18/12/2014 Put 17.000 3.340 3.340 0.000   0 3.340
WORE99 18/12/2014 Call 17.010 0.020 0.020 0.000   8 0.020
WOREF9 18/12/2014 Put 17.010 3.310 3.310 0.000   10 3.310
WORYF8 18/12/2014 Call 17.500 0.010 0.010 0.000   19 0.010
WORYG8 18/12/2014 Put 17.500 3.835 3.835 0.000   0 3.835
WORMU9 18/12/2014 Call 17.510 0.010 0.010 0.000   12 0.010
WORMV9 18/12/2014 Put 17.510 3.805 3.805 0.000   0 3.805
WORD47 18/12/2014 Call 18.000 0.006 0.006 0.000   120 0.006
WORD57 18/12/2014 Put 18.000 4.335 4.335 0.000   0 4.335
WOREH9 18/12/2014 Call 18.010 0.006 0.006 0.000   10 0.006
WOREG9 18/12/2014 Put 18.010 4.295 4.295 0.000   50 4.295
WORYP8 18/12/2014 Call 18.500 0.003 0.003 0.000   0 0.003
WORYQ8 18/12/2014 Put 18.500 4.830 4.830 0.000   0 4.830
WORC27 18/12/2014 Call 19.000 0.002 0.002 0.000   0 0.002
WORC37 18/12/2014 Put 19.000 5.330 5.330 0.000   0 5.330
WOREI9 18/12/2014 Call 19.010 0.002 0.002 0.000   344 0.002
WOREJ9 18/12/2014 Put 19.010 5.290 5.290 0.000   314 5.290
WORYL8 18/12/2014 Call 19.500 0.001 0.001 0.000   15 0.001
WORYM8 18/12/2014 Put 19.500 5.830 5.830 0.000   0 5.830
WORMW9 18/12/2014 Call 19.510 0.001 0.001 0.000   0 0.001
WORMX9 18/12/2014 Put 19.510 5.785 5.785 0.000   0 5.785
WORJV9 18/12/2014 Call 20.000 0.000 0.000 0.000   15 0.000
WORJW9 18/12/2014 Put 20.000 6.330 6.330 0.000   50 6.330
WORMY9 18/12/2014 Call 20.010 0.000 0.000 0.000   0 0.000
WORMZ9 18/12/2014 Put 20.010 6.280 6.280 0.000   183 6.280
WORZK8 18/12/2014 Call 20.500 0.000 0.000 0.000   50 0.000
WORZL8 18/12/2014 Put 20.500 6.830 6.830 0.000   0 6.830
WORNK9 18/12/2014 Call 20.510 0.000 0.000 0.000   0 0.000
WORN99 18/12/2014 Put 20.510 6.775 6.775 0.000   50 6.775
WORIS9 18/12/2014 Call 21.000 0.000 0.000 0.000   50 0.000
WORIT9 18/12/2014 Put 21.000 7.330 7.330 0.000   20 7.330
WORNL9 18/12/2014 Call 21.010 0.000 0.000 0.000   0 0.000
WORNM9 18/12/2014 Put 21.010 7.275 7.275 4.980 40 200 7.275
WORWD9 18/12/2014 Call 21.500 0.000 0.000 0.000   50 0.000
WORWE9 18/12/2014 Put 21.500 7.830 7.830 0.000   0 7.830
WORTY9 18/12/2014 Call 21.510 0.000 0.000 0.000   0 0.000
WORTX9 18/12/2014 Put 21.510 7.775 7.775 0.000   75 7.775
WORFR9 18/12/2014 Call 22.000 0.000 0.000 0.000   0 0.000
WORFS9 18/12/2014 Put 22.000 8.330 8.330 0.000   0 8.330
WORUO9 18/12/2014 Call 22.010 0.000 0.000 0.000   0 0.000
WORUP9 18/12/2014 Put 22.010 8.275 8.275 0.000   45 8.275
WORWT9 18/12/2014 Call 22.500 0.000 0.000 0.000   0 0.000
WORWU9 18/12/2014 Put 22.500 8.830 8.830 0.000   0 8.830
WORUN9 18/12/2014 Call 22.510 0.000 0.000 0.000   0 0.000
WORUM9 18/12/2014 Put 22.510 8.770 8.770 0.000   6 8.770
WORFT9 18/12/2014 Call 23.000 0.000 0.000 0.000   0 0.000
WORFU9 18/12/2014 Put 23.000 9.330 9.330 0.000   0 9.330
WORFV9 18/12/2014 Call 24.000 0.000 0.000 0.000   50 0.000
WORFW9 18/12/2014 Put 24.000 10.330 10.330 0.000   0 10.330
WORDM7 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
WORDN7 18/12/2014 Put 24.010 10.255 10.255 0.000   145 10.255
WORFX9 18/12/2014 Call 25.000 0.000 0.000 0.000   0 0.000
WORFY9 18/12/2014 Put 25.000 11.330 11.330 0.000   0 11.330
WORJD7 29/01/2015 Call 11.750 2.115 2.115 0.000   0 2.115
WORJE7 29/01/2015 Put 11.750 0.140 0.140 0.000   0 0.140
WORJF7 29/01/2015 Call 12.000 1.920 1.920 0.000   0 1.920
WORJG7 29/01/2015 Put 12.000 0.180 0.180 0.000   0 0.180
WORIK7 29/01/2015 Call 12.250 1.720 1.720 0.000   0 1.720
WORIL7 29/01/2015 Put 12.250 0.220 0.220 0.000   0 0.220
WORGK7 29/01/2015 Call 12.500 1.530 1.530 0.000   0 1.530
WORGL7 29/01/2015 Put 12.500 0.275 0.275 0.000   0 0.275
WORGM7 29/01/2015 Call 12.750 1.350 1.350 0.000   0 1.350
WORGN7 29/01/2015 Put 12.750 0.340 0.340 0.000   0 0.340
WORFR7 29/01/2015 Call 13.000 1.175 1.175 0.000   0 1.175
WORFS7 29/01/2015 Put 13.000 0.420 0.420 0.000   0 0.420
WORFF7 29/01/2015 Call 13.250 1.015 1.015 0.000   0 1.015
WORFG7 29/01/2015 Put 13.250 0.505 0.505 0.000   0 0.505
WORCN7 29/01/2015 Call 13.500 0.865 0.865 0.000   0 0.865
WORCO7 29/01/2015 Put 13.500 0.610 0.610 0.000   0 0.610
WORZL9 29/01/2015 Call 13.750 0.730 0.730 0.000   10 0.730
WORZM9 29/01/2015 Put 13.750 0.730 0.730 0.000   0 0.730
WORZ59 29/01/2015 Call 14.000 0.610 0.610 0.000   0 0.610
WORZ69 29/01/2015 Put 14.000 0.860 0.860 0.000   32 0.860
WORY29 29/01/2015 Call 14.250 0.505 0.505 0.000   0 0.505
WORY39 29/01/2015 Put 14.250 1.010 1.010 0.000   0 1.010
WORXZ9 29/01/2015 Call 14.500 0.410 0.410 0.000   133 0.410
WORY19 29/01/2015 Put 14.500 1.175 1.175 0.000   65 1.175
WORXP9 29/01/2015 Call 14.750 0.330 0.330 0.000   0 0.330
WORXQ9 29/01/2015 Put 14.750 1.355 1.355 0.000   0 1.355
WORXL9 29/01/2015 Call 15.000 0.265 0.265 0.290 219 219 0.265
WORXM9 29/01/2015 Put 15.000 1.545 1.545 0.000   10 1.545
WORXV9 29/01/2015 Call 15.500 0.165 0.165 0.000   0 0.165
WORXW9 29/01/2015 Put 15.500 1.965 1.965 0.000   0 1.965
WORX69 29/01/2015 Call 16.000 0.105 0.105 0.000   4 0.105
WORX79 29/01/2015 Put 16.000 2.410 2.410 0.000   0 2.410
WORXT9 29/01/2015 Call 16.500 0.065 0.065 0.070 50 73 0.065
WORXU9 29/01/2015 Put 16.500 2.880 2.880 0.000   0 2.880
WORX89 29/01/2015 Call 17.000 0.040 0.040 0.000   0 0.040
WORX99 29/01/2015 Put 17.000 3.360 3.360 0.000   0 3.360
WORIU7 29/01/2015 Call 17.010 0.040 0.040 0.000   0 0.040
WORIV7 29/01/2015 Put 17.010 3.310 3.310 0.000   0 3.310
WORXR9 29/01/2015 Call 17.500 0.025 0.025 0.000   0 0.025
WORXS9 29/01/2015 Put 17.500 3.845 3.845 0.000   0 3.845
WORXC9 29/01/2015 Call 18.000 0.020 0.020 0.000   0 0.020
WORXD9 29/01/2015 Put 18.000 4.340 4.340 0.000   0 4.340
WORIX7 29/01/2015 Call 18.010 0.020 0.020 0.000   0 0.020
WORIW7 29/01/2015 Put 18.010 4.275 4.275 0.000   0 4.275
WORXN9 29/01/2015 Call 18.500 0.015 0.015 0.000   0 0.015
WORXO9 29/01/2015 Put 18.500 4.835 4.835 0.000   0 4.835
WORXF9 29/01/2015 Call 19.000 0.010 0.010 0.000   0 0.010
WORXG9 29/01/2015 Put 19.000 5.335 5.335 0.000   0 5.335
WORIY7 29/01/2015 Call 19.010 0.010 0.010 0.000   0 0.010
WORIZ7 29/01/2015 Put 19.010 5.255 5.255 0.000   0 5.255
WORXJ9 29/01/2015 Call 19.500 0.006 0.006 0.000   0 0.006
WORXK9 29/01/2015 Put 19.500 5.835 5.835 0.000   0 5.835
WORX29 29/01/2015 Call 20.000 0.004 0.004 0.000   0 0.004
WORX39 29/01/2015 Put 20.000 6.335 6.335 0.000   0 6.335
WORB97 29/01/2015 Call 20.010 0.004 0.004 0.000   0 0.004
WORBF7 29/01/2015 Put 20.010 6.250 6.250 0.000   0 6.250
WORXH9 29/01/2015 Call 20.500 0.003 0.003 0.000   0 0.003
WORXI9 29/01/2015 Put 20.500 6.835 6.835 0.000   0 6.835
WORX49 29/01/2015 Call 21.000 0.002 0.002 0.000   0 0.002
WORX59 29/01/2015 Put 21.000 7.335 7.335 0.000   0 7.335
WORXA9 29/01/2015 Call 21.500 0.001 0.001 0.000   0 0.001
WORXB9 29/01/2015 Put 21.500 7.835 7.835 0.000   0 7.835
WORB87 29/01/2015 Call 22.010 0.001 0.001 0.000   0 0.001
WORB77 29/01/2015 Put 22.010 8.230 8.230 0.000   0 8.230
WORJH7 26/02/2015 Call 11.750 2.240 2.240 0.000   0 2.240
WORJI7 26/02/2015 Put 11.750 0.230 0.230 0.000   0 0.230
WORJJ7 26/02/2015 Call 12.000 2.040 2.040 0.000   0 2.040
WORJK7 26/02/2015 Put 12.000 0.265 0.265 0.000   0 0.265
WORIM7 26/02/2015 Call 12.250 1.850 1.850 0.000   0 1.850
WORIN7 26/02/2015 Put 12.250 0.315 0.315 0.000   0 0.315
WORGO7 26/02/2015 Call 12.500 1.665 1.665 0.000   0 1.665
WORGP7 26/02/2015 Put 12.500 0.380 0.380 0.000   41 0.380
WORGQ7 26/02/2015 Call 12.750 1.485 1.485 0.000   0 1.485
WORGR7 26/02/2015 Put 12.750 0.450 0.450 0.000   0 0.450
WORBV7 26/02/2015 Call 13.000 1.320 1.320 0.000   0 1.320
WORBW7 26/02/2015 Put 13.000 0.535 0.535 0.000   0 0.535
WORFH7 26/02/2015 Call 13.250 1.160 1.160 0.000   0 1.160
WORFI7 26/02/2015 Put 13.250 0.630 0.630 0.000   0 0.630
WORCP7 26/02/2015 Call 13.500 1.020 1.020 0.000   0 1.020
WORCQ7 26/02/2015 Put 13.500 0.735 0.735 0.000   18 0.735
WORZN9 26/02/2015 Call 13.750 0.885 0.885 0.000   0 0.885
WORZO9 26/02/2015 Put 13.750 0.850 0.850 0.000   296 0.850
WORZ79 26/02/2015 Call 14.000 0.760 0.760 0.000   0 0.760
WORZ89 26/02/2015 Put 14.000 0.980 0.980 0.000   30 0.980
WORYC9 26/02/2015 Call 14.250 0.655 0.655 0.000   0 0.655
WORYD9 26/02/2015 Put 14.250 1.120 1.120 0.000   0 1.120
WORYZ9 26/02/2015 Call 14.500 0.550 0.550 0.000   0 0.550
WORZ19 26/02/2015 Put 14.500 1.275 1.275 0.000   300 1.275
WORYQ9 26/02/2015 Call 14.750 0.465 0.465 0.000   0 0.465
WORYR9 26/02/2015 Put 14.750 1.440 1.440 0.000   60 1.440
WORYI9 26/02/2015 Call 15.000 0.385 0.385 0.000   0 0.385
WORYJ9 26/02/2015 Put 15.000 1.615 1.615 0.000   0 1.615
WORZ29 26/02/2015 Call 15.500 0.265 0.265 0.000   0 0.265
WORZ39 26/02/2015 Put 15.500 2.005 2.005 0.000   30 2.005
WORBX7 26/02/2015 Call 15.510 0.260 0.260 0.000   0 0.260
WORBY7 26/02/2015 Put 15.510 1.975 1.975 0.000   0 1.975
WORYK9 26/02/2015 Call 16.000 0.175 0.175 0.000   20 0.175
WORYL9 26/02/2015 Put 16.000 2.425 2.425 0.000   40 2.425
WORYU9 26/02/2015 Call 16.500 0.115 0.115 0.000   0 0.115
WORYV9 26/02/2015 Put 16.500 2.880 2.880 0.000   0 2.880
WORC77 26/02/2015 Call 16.510 0.115 0.115 0.000   0 0.115
WORC67 26/02/2015 Put 16.510 2.825 2.825 0.000   0 2.825
WORYE9 26/02/2015 Call 17.000 0.075 0.075 0.000   0 0.075
WORYF9 26/02/2015 Put 17.000 3.355 3.355 0.000   0 3.355
WORYW9 26/02/2015 Call 17.500 0.050 0.050 0.000   0 0.050
WORYX9 26/02/2015 Put 17.500 3.840 3.840 0.000   0 3.840
WORC87 26/02/2015 Call 17.510 0.050 0.050 0.000   0 0.050
WORC97 26/02/2015 Put 17.510 3.755 3.755 0.000   0 3.755
WORYG9 26/02/2015 Call 18.000 0.040 0.040 0.000   0 0.040
WORYH9 26/02/2015 Put 18.000 4.335 4.335 0.000   0 4.335
WORYS9 26/02/2015 Call 18.500 0.030 0.030 0.000   0 0.030
WORYT9 26/02/2015 Put 18.500 4.830 4.830 0.000   0 4.830
WORCG7 26/02/2015 Call 18.510 0.030 0.030 0.000   0 0.030
WORCF7 26/02/2015 Put 18.510 4.730 4.730 0.000   0 4.730
WORY89 26/02/2015 Call 19.000 0.025 0.025 0.000   0 0.025
WORY99 26/02/2015 Put 19.000 5.330 5.330 0.000   0 5.330
WORYO9 26/02/2015 Call 19.500 0.020 0.020 0.000   0 0.020
WORYP9 26/02/2015 Put 19.500 5.830 5.830 0.000   0 5.830
WORYA9 26/02/2015 Call 20.000 0.020 0.020 0.000   0 0.020
WORYB9 26/02/2015 Put 20.000 6.330 6.330 0.000   0 6.330
WORBG7 26/02/2015 Call 20.010 0.020 0.020 0.000   0 0.020
WORBH7 26/02/2015 Put 20.010 6.205 6.205 0.000   0 6.205
WORYM9 26/02/2015 Call 20.500 0.015 0.015 0.000   0 0.015
WORYN9 26/02/2015 Put 20.500 6.830 6.830 0.000   0 6.830
WORBJ7 26/02/2015 Call 22.010 0.005 0.005 0.000   0 0.005
WORBI7 26/02/2015 Put 22.010 8.150 8.150 0.000   0 8.150
WORBK7 26/02/2015 Call 22.510 0.003 0.003 0.000   0 0.003
WORBL7 26/02/2015 Put 22.510 8.640 8.640 0.000   0 8.640
WORML9 26/03/2015 Call 0.010 13.505 13.505 0.000   0 13.505
WORJL7 26/03/2015 Call 11.750 2.240 2.240 0.000   0 2.240
WORJM7 26/03/2015 Put 11.750 0.320 0.320 0.000   0 0.320
WORJN7 26/03/2015 Call 12.000 2.040 2.040 0.000   0 2.040
WORJO7 26/03/2015 Put 12.000 0.385 0.385 0.000   0 0.385
WORIO7 26/03/2015 Call 12.250 1.850 1.850 0.000   0 1.850
WORIP7 26/03/2015 Put 12.250 0.450 0.450 0.000   38 0.450
WORGS7 26/03/2015 Call 12.500 1.665 1.665 0.000   0 1.665
WORGT7 26/03/2015 Put 12.500 0.530 0.530 0.000   0 0.530
WORGU7 26/03/2015 Call 12.750 1.490 1.490 0.000   0 1.490
WORGV7 26/03/2015 Put 12.750 0.615 0.615 0.000   0 0.615
WORXT8 26/03/2015 Call 13.000 1.325 1.325 0.000   0 1.325
WORXU8 26/03/2015 Put 13.000 0.715 0.715 0.000   75 0.715
WORMB9 26/03/2015 Call 13.250 1.170 1.170 0.000   0 1.170
WORMC9 26/03/2015 Put 13.250 0.820 0.820 0.000   0 0.820
WORTZ8 26/03/2015 Call 13.500 1.025 1.025 0.000   40 1.025
WORU18 26/03/2015 Put 13.500 0.945 0.945 0.000   90 0.945
WORQW9 26/03/2015 Call 13.510 0.895 0.895 0.000   0 0.895
WORQX9 26/03/2015 Put 13.510 0.940 0.940 0.000   0 0.940
WORM79 26/03/2015 Call 13.750 0.890 0.890 0.000   13 0.890
WORM89 26/03/2015 Put 13.750 1.070 1.070 1.010 15 48 1.070
WORU28 26/03/2015 Call 14.000 0.775 0.775 0.000   0 0.775
WORU38 26/03/2015 Put 14.000 1.215 1.215 0.000   206 1.215
WORQZ9 26/03/2015 Call 14.010 0.675 0.675 0.000   20 0.675
WORQY9 26/03/2015 Put 14.010 1.210 1.210 0.000   25 1.210
WORMD9 26/03/2015 Call 14.250 0.665 0.665 0.000   0 0.665
WORME9 26/03/2015 Put 14.250 1.360 1.360 0.000   77 1.360
WORTX8 26/03/2015 Call 14.500 0.570 0.570 0.000   0 0.570
WORTY8 26/03/2015 Put 14.500 1.525 1.525 0.000   155 1.525
WORNV9 26/03/2015 Call 14.510 0.495 0.495 0.000   0 0.495
WORNW9 26/03/2015 Put 14.510 1.520 1.520 0.000   14 1.520
WORM59 26/03/2015 Call 14.750 0.485 0.485 0.000   0 0.485
WORM69 26/03/2015 Put 14.750 1.690 1.690 1.690 3 3 1.690
WORWP7 26/03/2015 Call 15.000 0.410 0.410 0.000   55 0.410
WORWQ7 26/03/2015 Put 15.000 1.870 1.870 0.000   94 1.870
WORR19 26/03/2015 Call 15.010 0.355 0.355 0.000   0 0.355
WORR29 26/03/2015 Put 15.010 1.865 1.865 0.000   0 1.865
WORMF9 26/03/2015 Call 15.500 0.285 0.285 0.000   75 0.285
WORMG9 26/03/2015 Put 15.500 2.250 2.250 0.000   131 2.250
WORNY9 26/03/2015 Call 15.510 0.250 0.250 0.000   0 0.250
WORNX9 26/03/2015 Put 15.510 2.240 2.240 0.000   20 2.240
WORVY7 26/03/2015 Call 16.000 0.195 0.195 0.000   125 0.195
WORVZ7 26/03/2015 Put 16.000 2.660 2.660 0.000   145 2.660
WORR49 26/03/2015 Call 16.010 0.170 0.170 0.000   0 0.170
WORR39 26/03/2015 Put 16.010 2.655 2.655 0.000   0 2.655
WORMJ9 26/03/2015 Call 16.500 0.135 0.135 0.000   3 0.135
WORMK9 26/03/2015 Put 16.500 3.105 3.105 0.000   0 3.105
WORNZ9 26/03/2015 Call 16.510 0.120 0.120 0.000   0 0.120
WORP19 26/03/2015 Put 16.510 3.090 3.090 0.000   300 3.090
WORVW7 26/03/2015 Call 17.000 0.090 0.090 0.000   6 0.090
WORVX7 26/03/2015 Put 17.000 3.565 3.565 0.000   0 3.565
WORMH9 26/03/2015 Call 17.500 0.065 0.065 0.000   0 0.065
WORMI9 26/03/2015 Put 17.500 4.040 4.040 0.000   0 4.040
WORP39 26/03/2015 Call 17.510 0.060 0.060 0.000   50 0.060
WORP29 26/03/2015 Put 17.510 4.030 4.030 0.000   232 4.030
WORQT7 26/03/2015 Call 18.000 0.045 0.045 0.000   3 0.045
WORQU7 26/03/2015 Put 18.000 4.525 4.525 0.000   18 4.525
WORM99 26/03/2015 Call 18.500 0.035 0.035 0.000   0 0.035
WORMA9 26/03/2015 Put 18.500 5.020 5.020 0.000   0 5.020
WORP49 26/03/2015 Call 18.510 0.035 0.035 0.000   0 0.035
WORP59 26/03/2015 Put 18.510 5.000 5.000 0.000   0 5.000
WORQ77 26/03/2015 Call 19.000 0.030 0.030 0.000   0 0.030
WORQ87 26/03/2015 Put 19.000 5.510 5.510 0.000   13 5.510
WORCR7 26/03/2015 Call 19.010 0.025 0.025 0.000   0 0.025
WORCS7 26/03/2015 Put 19.010 5.490 5.490 0.000   120 5.490
WORPW9 26/03/2015 Call 19.500 0.025 0.025 0.000   50 0.025
WORPX9 26/03/2015 Put 19.500 6.005 6.005 0.000   15 6.005
WORR59 26/03/2015 Call 19.510 0.020 0.020 0.000   0 0.020
WORR69 26/03/2015 Put 19.510 5.985 5.985 0.000   0 5.985
WORPM7 26/03/2015 Call 20.000 0.020 0.020 0.000   0 0.020
WORPN7 26/03/2015 Put 20.000 6.500 6.500 0.000   0 6.500
WORPY9 26/03/2015 Call 20.500 0.015 0.015 0.000   0 0.015
WORPZ9 26/03/2015 Put 20.500 6.995 6.995 0.000   0 6.995
WORN87 26/03/2015 Call 21.000 0.015 0.015 0.000   50 0.015
WORN97 26/03/2015 Put 21.000 7.490 7.490 0.000   213 7.490
WORWF9 26/03/2015 Call 21.500 0.010 0.010 0.000   0 0.010
WORWG9 26/03/2015 Put 21.500 7.985 7.985 0.000   70 7.985
WORCU7 26/03/2015 Call 21.510 0.010 0.010 0.000   0 0.010
WORCT7 26/03/2015 Put 21.510 7.960 7.960 0.000   70 7.960
WORNO7 26/03/2015 Call 22.000 0.008 0.008 0.000   100 0.008
WORNP7 26/03/2015 Put 22.000 8.480 8.480 0.000   10 8.480
WORUT9 26/03/2015 Call 22.010 0.008 0.008 0.000   0 0.008
WORUS9 26/03/2015 Put 22.010 8.455 8.455 0.000   40 8.455
WORWV9 26/03/2015 Call 22.500 0.006 0.006 0.000   0 0.006
WORWW9 26/03/2015 Put 22.500 8.975 8.975 0.000   0 8.975
WORUQ9 26/03/2015 Call 22.510 0.006 0.006 0.000   0 0.006
WORUR9 26/03/2015 Put 22.510 8.950 8.950 0.000   102 8.950
WORNQ7 26/03/2015 Call 23.000 0.004 0.004 0.000   0 0.004
WORNR7 26/03/2015 Put 23.000 9.470 9.470 0.000   0 9.470
WORZB9 26/03/2015 Call 23.010 0.004 0.004 0.000   0 0.004
WORZC9 26/03/2015 Put 23.010 9.445 9.445 0.000   115 9.445
WORCI7 26/03/2015 Call 25.010 0.001 0.001 0.000   0 0.001
WORCH7 26/03/2015 Put 25.010 11.420 11.420 0.000   80 11.420
WORZE9 26/03/2015 Call 27.000 0.000 0.000 0.000   0 0.000
WORZD9 26/03/2015 Put 27.000 13.430 13.430 0.000   0 13.430
WORZF9 26/03/2015 Call 27.500 0.000 0.000 0.000   0 0.000
WORZG9 26/03/2015 Put 27.500 13.925 13.925 0.000   196 13.925
WORBS7 26/03/2015 Call 27.510 0.000 0.000 0.000   0 0.000
WORBR7 26/03/2015 Put 27.510 13.895 13.895 0.000   0 13.895
WORBT7 26/03/2015 Call 28.010 0.000 0.000 0.000   0 0.000
WORBU7 26/03/2015 Put 28.010 14.385 14.385 0.000   31 14.385
WORVN9 25/06/2015 Call 0.010 13.605 13.605 0.000   0 13.605
WORJP7 25/06/2015 Call 11.750 2.360 2.360 0.000   0 2.360
WORJQ7 25/06/2015 Put 11.750 0.485 0.485 0.000   0 0.485
WORJR7 25/06/2015 Call 12.000 2.160 2.160 0.000   0 2.160
WORJS7 25/06/2015 Put 12.000 0.555 0.555 0.000   0 0.555
WORIQ7 25/06/2015 Call 12.250 1.985 1.985 0.000   0 1.985
WORIR7 25/06/2015 Put 12.250 0.630 0.630 0.000   0 0.630
WORGW7 25/06/2015 Call 12.500 1.820 1.820 0.000   0 1.820
WORGX7 25/06/2015 Put 12.500 0.720 0.720 0.000   0 0.720
WORGY7 25/06/2015 Call 12.750 1.665 1.665 0.000   0 1.665
WORGZ7 25/06/2015 Put 12.750 0.810 0.810 0.000   0 0.810
WORXV8 25/06/2015 Call 13.000 1.515 1.515 0.000   0 1.515
WORXW8 25/06/2015 Put 13.000 0.915 0.915 0.000   0 0.915
WORFJ7 25/06/2015 Call 13.250 1.370 1.370 0.000   0 1.370
WORFK7 25/06/2015 Put 13.250 1.020 1.020 0.000   0 1.020
WORU48 25/06/2015 Call 13.500 1.235 1.235 0.000   0 1.235
WORU58 25/06/2015 Put 13.500 1.140 1.140 0.000   62 1.140
WORZP9 25/06/2015 Call 13.750 1.110 1.110 0.000   0 1.110
WORZQ9 25/06/2015 Put 13.750 1.270 1.270 0.000   0 1.270
WORU88 25/06/2015 Call 14.000 0.990 0.990 0.000   0 0.990
WORU98 25/06/2015 Put 14.000 1.405 1.405 0.000   0 1.405
WORUU9 25/06/2015 Call 14.250 0.885 0.885 0.000   0 0.885
WORUV9 25/06/2015 Put 14.250 1.550 1.550 0.000   0 1.550
WORU68 25/06/2015 Call 14.500 0.785 0.785 0.000   0 0.785
WORU78 25/06/2015 Put 14.500 1.700 1.700 0.000   0 1.700
WORV99 25/06/2015 Call 14.750 0.700 0.700 0.000   0 0.700
WORVA9 25/06/2015 Put 14.750 1.865 1.865 0.000   0 1.865
WORWR7 25/06/2015 Call 15.000 0.615 0.615 0.000   0 0.615
WORWS7 25/06/2015 Put 15.000 2.030 2.030 0.000   100 2.030
WORV19 25/06/2015 Call 15.500 0.480 0.480 0.000   0 0.480
WORV29 25/06/2015 Put 15.500 2.390 2.390 0.000   0 2.390
WORW17 25/06/2015 Call 16.000 0.365 0.365 0.000   0 0.365
WORW27 25/06/2015 Put 16.000 2.775 2.775 0.000   5 2.775
WORUY9 25/06/2015 Call 16.500 0.275 0.275 0.000   0 0.275
WORUZ9 25/06/2015 Put 16.500 3.190 3.190 0.000   0 3.190
WORW37 25/06/2015 Call 17.000 0.205 0.205 0.000   0 0.205
WORW47 25/06/2015 Put 17.000 3.625 3.625 0.000   0 3.625
WORUW9 25/06/2015 Call 17.500 0.150 0.150 0.000   0 0.150
WORUX9 25/06/2015 Put 17.500 4.080 4.080 0.000   0 4.080
WORD67 25/06/2015 Call 18.000 0.110 0.110 0.000   0 0.110
WORD77 25/06/2015 Put 18.000 4.550 4.550 0.000   50 4.550
WORY59 25/06/2015 Call 18.010 0.110 0.110 0.000   0 0.110
WORY49 25/06/2015 Put 18.010 4.435 4.435 0.000   63 4.435
WORV79 25/06/2015 Call 18.500 0.080 0.080 0.000   0 0.080
WORV89 25/06/2015 Put 18.500 5.030 5.030 0.000   0 5.030
WORY69 25/06/2015 Call 18.510 0.080 0.080 0.000   0 0.080
WORY79 25/06/2015 Put 18.510 4.905 4.905 0.000   0 4.905
WORC47 25/06/2015 Call 19.000 0.060 0.060 0.000   0 0.060
WORC57 25/06/2015 Put 19.000 5.515 5.515 0.000   50 5.515
WORV59 25/06/2015 Call 19.500 0.040 0.040 0.000   0 0.040
WORV69 25/06/2015 Put 19.500 6.005 6.005 0.000   0 6.005
WORKM9 25/06/2015 Call 20.000 0.030 0.030 0.000   0 0.030
WORKN9 25/06/2015 Put 20.000 6.495 6.495 0.000   20 6.495
WORV39 25/06/2015 Call 20.500 0.020 0.020 0.000   0 0.020
WORV49 25/06/2015 Put 20.500 6.990 6.990 0.000   0 6.990
WORKO9 25/06/2015 Call 21.000 0.015 0.015 0.000   0 0.015
WORKP9 25/06/2015 Put 21.000 7.485 7.485 0.000   60 7.485
WORWH9 25/06/2015 Call 21.500 0.010 0.010 0.000   0 0.010
WORWI9 25/06/2015 Put 21.500 7.980 7.980 0.000   0 7.980
WORKU9 25/06/2015 Call 22.000 0.008 0.008 0.000   0 0.008
WORKV9 25/06/2015 Put 22.000 8.475 8.475 0.000   0 8.475
WORWX9 25/06/2015 Call 22.500 0.006 0.006 0.000   0 0.006
WORX19 25/06/2015 Put 22.500 8.970 8.970 0.000   0 8.970
WORKQ9 25/06/2015 Call 23.000 0.004 0.004 0.000   50 0.004
WORKR9 25/06/2015 Put 23.000 9.465 9.465 0.000   0 9.465
WORKE9 25/06/2015 Call 24.000 0.002 0.002 0.000   0 0.002
WORKF9 25/06/2015 Put 24.000 10.455 10.455 0.000   120 10.455
WORKS9 25/06/2015 Call 25.000 0.001 0.001 0.000   0 0.001
WORKT9 25/06/2015 Put 25.000 11.445 11.445 0.000   3 11.445
WORKI9 25/06/2015 Call 26.000 0.001 0.001 0.000   0 0.001
WORKJ9 25/06/2015 Put 26.000 12.435 12.435 0.000   3 12.435
WORF17 24/09/2015 Call 0.010 13.075 13.075 0.000   0 13.075
WORJT7 24/09/2015 Call 11.750 2.400 2.400 0.000   0 2.400
WORJU7 24/09/2015 Put 11.750 0.815 0.815 0.000   0 0.815
WORJV7 24/09/2015 Call 12.000 2.225 2.225 0.000   0 2.225
WORJW7 24/09/2015 Put 12.000 0.910 0.910 0.000   0 0.910
WORIS7 24/09/2015 Call 12.250 2.065 2.065 0.000   0 2.065
WORIT7 24/09/2015 Put 12.250 1.010 1.010 0.000   0 1.010
WORI17 24/09/2015 Call 12.500 1.915 1.915 0.000   0 1.915
WORI27 24/09/2015 Put 12.500 1.120 1.120 0.000   0 1.120
WORI37 24/09/2015 Call 12.750 1.770 1.770 0.000   0 1.770
WORI47 24/09/2015 Put 12.750 1.230 1.230 0.000   0 1.230
WORXY8 24/09/2015 Call 13.000 1.640 1.640 0.000   0 1.640
WORXZ8 24/09/2015 Put 13.000 1.360 1.360 0.000   0 1.360
WORFL7 24/09/2015 Call 13.250 1.510 1.510 0.000   0 1.510
WORFM7 24/09/2015 Put 13.250 1.490 1.490 0.000   0 1.490
WORUC8 24/09/2015 Call 13.500 1.390 1.390 0.000   0 1.390
WORUD8 24/09/2015 Put 13.500 1.620 1.620 0.000   100 1.620
WORDS7 24/09/2015 Call 13.750 1.280 1.280 0.000   0 1.280
WORDT7 24/09/2015 Put 13.750 1.770 1.770 0.000   50 1.770
WORUG8 24/09/2015 Call 14.000 1.175 1.175 0.000   0 1.175
WORUH8 24/09/2015 Put 14.000 1.920 1.920 0.000   0 1.920
WORE77 24/09/2015 Call 14.250 1.075 1.075 0.000   0 1.075
WORE87 24/09/2015 Put 14.250 2.070 2.070 0.000   100 2.070
WORUA8 24/09/2015 Call 14.500 0.990 0.990 0.000   0 0.990
WORUB8 24/09/2015 Put 14.500 2.235 2.235 0.000   50 2.235
WORDU7 24/09/2015 Call 14.750 0.900 0.900 0.000   0 0.900
WORDV7 24/09/2015 Put 14.750 2.405 2.405 0.000   0 2.405
WORUI8 24/09/2015 Call 15.000 0.820 0.820 0.000   80 0.820
WORUJ8 24/09/2015 Put 15.000 2.570 2.570 0.000   0 2.570
WORE57 24/09/2015 Call 15.500 0.680 0.680 0.000   50 0.680
WORE67 24/09/2015 Put 15.500 2.935 2.935 0.000   0 2.935
WORUE8 24/09/2015 Call 16.000 0.555 0.555 0.000   0 0.555
WORUF8 24/09/2015 Put 16.000 3.315 3.315 0.000   160 3.315
WORDY7 24/09/2015 Call 16.500 0.455 0.455 0.000   0 0.455
WORDZ7 24/09/2015 Put 16.500 3.710 3.710 0.000   0 3.710
WORM28 24/09/2015 Call 17.000 0.365 0.365 0.000   0 0.365
WORM38 24/09/2015 Put 17.000 4.125 4.125 0.000   0 4.125
WORE37 24/09/2015 Call 17.500 0.295 0.295 0.000   0 0.295
WORE47 24/09/2015 Put 17.500 4.545 4.545 0.000   0 4.545
WORKQ8 24/09/2015 Call 18.000 0.235 0.235 0.000   30 0.235
WORKR8 24/09/2015 Put 18.000 4.980 4.980 0.000   0 4.980
WORDW7 24/09/2015 Call 18.500 0.190 0.190 0.000   0 0.190
WORDX7 24/09/2015 Put 18.500 5.425 5.425 0.000   0 5.425
WORKK8 24/09/2015 Call 19.000 0.150 0.150 0.000   0 0.150
WORKL8 24/09/2015 Put 19.000 5.875 5.875 0.000   0 5.875
WORE17 24/09/2015 Call 19.500 0.115 0.115 0.000   0 0.115
WORE27 24/09/2015 Put 19.500 6.335 6.335 0.000   0 6.335
WORK18 24/09/2015 Call 20.000 0.090 0.090 0.000   0 0.090
WORK28 24/09/2015 Put 20.000 6.800 6.800 0.000   0 6.800
WORK38 24/09/2015 Call 21.000 0.055 0.055 0.000   50 0.055
WORK48 24/09/2015 Put 21.000 7.745 7.745 0.000   0 7.745
WORK78 24/09/2015 Call 22.000 0.035 0.035 0.000   0 0.035
WORK88 24/09/2015 Put 22.000 8.705 8.705 0.000   0 8.705
WORK58 24/09/2015 Call 23.000 0.025 0.025 0.000   0 0.025
WORK68 24/09/2015 Put 23.000 9.675 9.675 0.000   100 9.675
WORJW8 24/09/2015 Call 24.000 0.015 0.015 0.000   0 0.015
WORJX8 24/09/2015 Put 24.000 10.650 10.650 0.000   0 10.650
WORJX7 17/12/2015 Call 11.500 2.425 2.425 0.000   0 2.425
WORJY7 17/12/2015 Put 11.500 0.485 0.485 0.000   0 0.485
WORI57 17/12/2015 Call 12.000 2.045 2.045 0.000   0 2.045
WORI67 17/12/2015 Put 12.000 0.660 0.660 0.000   0 0.660
WORFT7 17/12/2015 Call 12.500 1.710 1.710 0.000   0 1.710
WORFU7 17/12/2015 Put 12.500 0.865 0.865 0.000   0 0.865
WORF27 17/12/2015 Call 13.000 1.415 1.415 0.000   0 1.415
WORF37 17/12/2015 Put 13.000 1.110 1.110 0.000   0 1.110
WORZ99 17/12/2015 Call 13.500 1.160 1.160 0.000   0 1.160
WORZA9 17/12/2015 Put 13.500 1.380 1.380 0.000   0 1.380
WORVL9 17/12/2015 Call 14.000 0.950 0.950 0.000   0 0.950
WORVM9 17/12/2015 Put 14.000 1.685 1.685 0.000   0 1.685
WORVD9 17/12/2015 Call 14.500 0.770 0.770 0.000   0 0.770
WORVE9 17/12/2015 Put 14.500 2.020 2.020 0.000   0 2.020
WORWT7 17/12/2015 Call 15.000 0.620 0.620 0.000   0 0.620
WORWU7 17/12/2015 Put 15.000 2.380 2.380 0.000   10 2.380
WORW57 17/12/2015 Call 16.000 0.395 0.395 0.000   0 0.395
WORWG7 17/12/2015 Put 16.000 3.160 3.160 0.000   0 3.160
WORVF9 17/12/2015 Call 17.000 0.245 0.245 0.000   0 0.245
WORVG9 17/12/2015 Put 17.000 4.015 4.015 0.000   0 4.015
WORQV7 17/12/2015 Call 18.000 0.150 0.150 0.000   0 0.150
WORQW7 17/12/2015 Put 18.000 4.910 4.910 0.000   30 4.910
WORVH9 17/12/2015 Call 19.000 0.090 0.090 0.000   0 0.090
WORVK9 17/12/2015 Put 19.000 5.840 5.840 0.000   120 5.840
WORES7 17/12/2015 Call 20.000 0.055 0.055 0.000   50 0.055
WORET7 17/12/2015 Put 20.000 6.790 6.790 0.000   50 6.790
WORVB9 17/12/2015 Call 21.000 0.035 0.035 0.000   0 0.035
WORVC9 17/12/2015 Put 21.000 7.750 7.750 0.000   0 7.750
WORVO9 17/12/2015 Call 22.000 0.020 0.020 0.000   0 0.020
WORVP9 17/12/2015 Put 22.000 8.715 8.715 0.000   0 8.715
WORWJ9 17/12/2015 Call 23.000 0.010 0.010 0.000   0 0.010
WORWK9 17/12/2015 Put 23.000 9.690 9.690 0.000   60 9.690
WOREK7 17/12/2015 Call 25.000 0.004 0.004 0.000   0 0.004
WOREL7 17/12/2015 Put 25.000 11.640 11.640 0.000   40 11.640
WORJZ7 23/03/2016 Call 11.500 2.515 2.515 0.000   0 2.515
WORK17 23/03/2016 Put 11.500 0.755 0.755 0.000   0 0.755
WORI77 23/03/2016 Call 12.000 2.165 2.165 0.000   0 2.165
WORI87 23/03/2016 Put 12.000 0.960 0.960 0.000   0 0.960
WORFV7 23/03/2016 Call 12.500 1.850 1.850 0.000   0 1.850
WORFW7 23/03/2016 Put 12.500 1.190 1.190 0.000   0 1.190
WORF47 23/03/2016 Call 13.000 1.580 1.580 0.000   0 1.580
WORF57 23/03/2016 Put 13.000 1.450 1.450 0.000   0 1.450
WOREW7 23/03/2016 Call 13.500 1.345 1.345 0.000   0 1.345
WOREX7 23/03/2016 Put 13.500 1.740 1.740 0.000   15 1.740
WOREI7 23/03/2016 Call 14.000 1.140 1.140 0.000   0 1.140
WOREJ7 23/03/2016 Put 14.000 2.045 2.045 0.000   0 2.045
WOREY7 23/03/2016 Call 14.500 0.965 0.965 0.000   0 0.965
WOREZ7 23/03/2016 Put 14.500 2.380 2.380 0.000   10 2.380
WORE97 23/03/2016 Call 15.000 0.815 0.815 0.000   0 0.815
WOREF7 23/03/2016 Put 15.000 2.735 2.735 0.000   0 2.735
WOREM7 23/03/2016 Call 16.000 0.575 0.575 0.000   0 0.575
WOREN7 23/03/2016 Put 16.000 3.490 3.490 0.000   0 3.490
WOREG7 23/03/2016 Call 17.000 0.400 0.400 0.000   0 0.400
WOREH7 23/03/2016 Put 17.000 4.305 4.305 0.000   0 4.305
WOREO7 23/03/2016 Call 18.000 0.275 0.275 0.000   0 0.275
WOREP7 23/03/2016 Put 18.000 5.165 5.165 0.000   0 5.165
WOREQ7 23/03/2016 Call 19.000 0.190 0.190 0.000   0 0.190
WORER7 23/03/2016 Put 19.000 6.055 6.055 0.000   0 6.055
WOREU7 23/03/2016 Call 20.000 0.130 0.130 0.000   0 0.130
WOREV7 23/03/2016 Put 20.000 6.965 6.965 0.000   0 6.965
WORCT9 22/12/2016 Call 13.000 1.825 1.825 0.000   0 1.825
WORCU9 22/12/2016 Put 13.000 1.715 1.715 0.000   22 1.715
WORZD8 22/12/2016 Call 15.000 0.940 0.940 0.000   0 0.940
WORZE8 22/12/2016 Put 15.000 2.915 2.915 0.000   37 2.915
WORZ38 22/12/2016 Call 16.000 0.625 0.625 0.000   0 0.625
WORZ48 22/12/2016 Put 16.000 3.640 3.640 0.000   280 3.640

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.