Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
WOR 16.660 Up 0.220 16.650 16.700 16.660 16.960 16.580 1,033,453 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORK98 25/09/2014 Call 0.010 16.180 16.180 0.000   0 15.950
WORLY9 25/09/2014 Call 13.000 3.660 3.660 0.000   0 3.445
WORLZ9 25/09/2014 Put 13.000 0.035 0.035 0.000   0 0.040
WORPU8 25/09/2014 Call 13.010 3.335 3.335 0.000   0 2.990
WORPV8 25/09/2014 Put 13.010 0.035 0.035 0.000   22 0.040
WORK49 25/09/2014 Call 13.250 3.410 3.410 0.000   0 3.195
WORK59 25/09/2014 Put 13.250 0.035 0.035 0.000   15 0.040
WORVN8 25/09/2014 Call 13.500 3.165 3.165 0.000   0 2.945
WORVO8 25/09/2014 Put 13.500 0.035 0.035 0.000   40 0.045
WORTF8 25/09/2014 Call 13.750 2.915 2.915 0.000   0 2.695
WORTG8 25/09/2014 Put 13.750 0.040 0.040 0.000   0 0.050
WORTP8 25/09/2014 Call 14.000 2.665 2.665 0.000   0 2.445
WORTQ8 25/09/2014 Put 14.000 0.045 0.045 0.000   145 0.060
WORPX8 25/09/2014 Call 14.010 2.365 2.365 0.000   0 2.010
WORPW8 25/09/2014 Put 14.010 0.045 0.045 0.000   0 0.060
WORTN8 25/09/2014 Call 14.250 2.415 2.415 0.000   0 2.195
WORTO8 25/09/2014 Put 14.250 0.050 0.050 0.000   0 0.070
WORTH8 25/09/2014 Call 14.500 2.165 2.165 0.000   10 1.945
WORTI8 25/09/2014 Put 14.500 0.065 0.065 0.000   150 0.090
WORTD8 25/09/2014 Call 14.750 1.915 1.915 0.000   0 1.695
WORTE8 25/09/2014 Put 14.750 0.085 0.085 0.000   15 0.120
WORWL7 25/09/2014 Call 15.000 1.665 1.665 0.000   50 1.445
WORWM7 25/09/2014 Put 15.000 0.110 0.110 0.000   435 0.160
WORPY8 25/09/2014 Call 15.010 1.400 1.400 0.000   93 1.090
WORPZ8 25/09/2014 Put 15.010 0.110 0.110 0.000   30 0.160
WORTJ8 25/09/2014 Call 15.500 1.170 1.170 0.000   41 0.960
WORTK8 25/09/2014 Put 15.500 0.205 0.205 0.170 20 320 0.285
WORVO7 25/09/2014 Call 16.000 0.710 0.710 0.000   43 0.540
WORVP7 25/09/2014 Put 16.000 0.370 0.370 0.320 100 680 0.495
WORQ28 25/09/2014 Call 16.010 0.610 0.610 0.000   159 0.430
WORQ18 25/09/2014 Put 16.010 0.370 0.370 0.320 95 520 0.500
WORTL8 25/09/2014 Call 16.500 0.360 0.360 0.000   65 0.265
WORTM8 25/09/2014 Put 16.500 0.625 0.625 0.000 10 433 0.795
WORRP9 25/09/2014 Call 16.510 0.340 0.340 0.000   135 0.235
WORRO9 25/09/2014 Put 16.510 0.630 0.630 0.000   185 0.800
WORVQ7 25/09/2014 Call 17.000 0.175 0.175 0.000 10 565 0.125
WORVR7 25/09/2014 Put 17.000 0.975 0.975 0.000   625 1.180
WORQ38 25/09/2014 Call 17.010 0.170 0.170 0.000   502 0.120
WORQ48 25/09/2014 Put 17.010 0.980 0.980 0.000   815 1.180
WORM88 25/09/2014 Call 17.500 0.080 0.080 0.000   580 0.060
WORM98 25/09/2014 Put 17.500 1.400 1.400 0.000   9 1.615
WORVQ9 25/09/2014 Call 17.510 0.080 0.080 0.000   20 0.060
WORVR9 25/09/2014 Put 17.510 1.400 1.400 0.000   500 1.615
WORD27 25/09/2014 Call 18.000 0.035 0.035 0.000   506 0.030
WORD37 25/09/2014 Put 18.000 1.865 1.865 0.000   254 2.090
WORQ68 25/09/2014 Call 18.010 0.035 0.035 0.000   135 0.025
WORQ58 25/09/2014 Put 18.010 1.860 1.860 0.000   125 2.085
WORKO8 25/09/2014 Call 18.500 0.015 0.015 0.000   1,487 0.010
WORKP8 25/09/2014 Put 18.500 2.355 2.355 0.000   0 2.575
WORVT9 25/09/2014 Call 18.510 0.015 0.015 0.000   0 0.010
WORVS9 25/09/2014 Put 18.510 2.345 2.345 0.000   0 2.570
WORBZ7 25/09/2014 Call 19.000 0.007 0.007 0.000   227 0.006
WORC17 25/09/2014 Put 19.000 2.850 2.850 0.000   0 3.070
WORQ78 25/09/2014 Call 19.010 0.007 0.007 0.000   430 0.006
WORQ88 25/09/2014 Put 19.010 2.840 2.840 0.000   220 3.060
WORKM8 25/09/2014 Call 19.500 0.003 0.003 0.000   50 0.002
WORKN8 25/09/2014 Put 19.500 3.350 3.350 0.000   0 3.565
WORWY9 25/09/2014 Call 20.000 0.001 0.001 0.000   0 0.001
WORWZ9 25/09/2014 Put 20.000 3.845 3.845 0.000   0 4.065
WORQA8 25/09/2014 Call 20.010 0.001 0.001 0.000   155 0.001
WORQ98 25/09/2014 Put 20.010 3.830 3.830 0.000   95 4.050
WORJO8 25/09/2014 Call 20.500 0.001 0.001 0.000   50 0.000
WORJP8 25/09/2014 Put 20.500 4.345 4.345 0.000   0 4.565
WORVZ9 25/09/2014 Call 21.000 0.000 0.000 0.000   0 0.000
WORW19 25/09/2014 Put 21.000 4.845 4.845 0.000   213 5.065
WORQB8 25/09/2014 Call 21.010 0.000 0.000 0.000   0 0.000
WORQC8 25/09/2014 Put 21.010 4.830 4.830 0.000   175 5.045
WORJK8 25/09/2014 Call 21.500 0.000 0.000 0.000   50 0.000
WORJL8 25/09/2014 Put 21.500 5.345 5.345 0.000   64 5.565
WORTV9 25/09/2014 Call 21.510 0.000 0.000 0.000   0 0.000
WORTW9 25/09/2014 Put 21.510 5.330 5.330 0.000   55 5.545
WORVI9 25/09/2014 Call 22.000 0.000 0.000 0.000   0 0.000
WORVJ9 25/09/2014 Put 22.000 5.845 5.845 0.000   0 6.065
WORZV8 25/09/2014 Call 22.010 0.000 0.000 0.000   0 0.000
WORZU8 25/09/2014 Put 22.010 5.830 5.830 0.000   326 6.045
WORJM8 25/09/2014 Call 22.500 0.000 0.000 0.000   20 0.000
WORJN8 25/09/2014 Put 22.500 6.345 6.345 0.000   20 6.565
WORZW8 25/09/2014 Call 22.510 0.000 0.000 0.000   0 0.000
WORZX8 25/09/2014 Put 22.510 6.330 6.330 0.000   75 6.545
WORTG9 25/09/2014 Call 23.000 0.000 0.000 0.000   0 0.000
WORTH9 25/09/2014 Put 23.000 6.845 6.845 0.000   0 7.065
WORSS9 25/09/2014 Call 24.000 0.000 0.000 0.000   0 0.000
WORST9 25/09/2014 Put 24.000 7.845 7.845 0.000   100 8.065
WORL99 25/09/2014 Call 24.010 0.000 0.000 0.000   0 0.000
WORLA9 25/09/2014 Put 24.010 7.825 7.825 0.000   220 8.040
WORJG8 25/09/2014 Call 24.500 0.000 0.000 0.000   0 0.000
WORJH8 25/09/2014 Put 24.500 8.345 8.345 0.000   400 8.565
WORSQ9 25/09/2014 Call 25.000 0.000 0.000 0.000   0 0.000
WORSR9 25/09/2014 Put 25.000 8.845 8.845 0.000   50 9.060
WORBJ9 25/09/2014 Call 25.010 0.000 0.000 0.000   0 0.000
WORBK9 25/09/2014 Put 25.010 8.825 8.825 0.000   110 9.040
WORTT9 25/09/2014 Call 26.510 0.000 0.000 0.000   0 0.000
WORTU9 25/09/2014 Put 26.510 10.320 10.320 0.000   0 10.535
WORTS9 25/09/2014 Call 27.010 0.000 0.000 0.000   0 0.000
WORTR9 25/09/2014 Put 27.010 10.820 10.820 0.000   0 11.035
WORSK9 25/09/2014 Call 28.000 0.000 0.000 0.000   0 0.000
WORSL9 25/09/2014 Put 28.000 11.845 11.845 0.000   311 12.060
WORTM9 25/09/2014 Call 28.010 0.000 0.000 0.000   0 0.000
WORTL9 25/09/2014 Put 28.010 11.815 11.815 0.000   31 12.035
WORL59 25/09/2014 Call 29.010 0.000 0.000 0.000   0 0.000
WORL69 25/09/2014 Put 29.010 12.815 12.815 0.000   11 13.030
WORXY9 30/10/2014 Call 0.010 16.220 16.220 0.000   0 15.995
WORRG9 30/10/2014 Call 13.500 3.165 3.165 0.000   0 2.945
WORRN9 30/10/2014 Put 13.500 0.055 0.055 0.000   30 0.070
WORR99 30/10/2014 Call 13.750 2.915 2.915 0.000   0 2.695
WORRF9 30/10/2014 Put 13.750 0.070 0.070 0.000   15 0.090
WORQ19 30/10/2014 Call 14.000 2.665 2.665 0.000   0 2.445
WORQ29 30/10/2014 Put 14.000 0.090 0.090 0.000   15 0.120
WORQH9 30/10/2014 Call 14.250 2.415 2.415 0.000   0 2.195
WORQI9 30/10/2014 Put 14.250 0.120 0.120 0.000   0 0.155
WORQR9 30/10/2014 Call 14.500 2.165 2.165 0.000   0 1.945
WORQS9 30/10/2014 Put 14.500 0.150 0.150 0.000   15 0.195
WORQP9 30/10/2014 Call 14.750 1.920 1.920 0.000   0 1.700
WORQQ9 30/10/2014 Put 14.750 0.190 0.190 0.000   0 0.245
WORQ39 30/10/2014 Call 15.000 1.675 1.675 0.000   0 1.455
WORQ49 30/10/2014 Put 15.000 0.245 0.245 0.000   90 0.310
WORQL9 30/10/2014 Call 15.500 1.215 1.215 0.000   0 1.010
WORQM9 30/10/2014 Put 15.500 0.375 0.375 0.000   178 0.465
WORQF9 30/10/2014 Call 16.000 0.835 0.835 0.000   0 0.680
WORQG9 30/10/2014 Put 16.000 0.565 0.565 0.000   45 0.680
WORQN9 30/10/2014 Call 16.500 0.550 0.550 0.000   0 0.450
WORQO9 30/10/2014 Put 16.500 0.815 0.815 0.750 20 40 0.960
WORQB9 30/10/2014 Call 17.000 0.350 0.350 0.400 150 195 0.295
WORQC9 30/10/2014 Put 17.000 1.130 1.130 0.000   320 1.300
WORQ79 30/10/2014 Call 17.500 0.215 0.215 0.000   20 0.185
WORQ89 30/10/2014 Put 17.500 1.500 1.500 0.000   0 1.695
WORQJ9 30/10/2014 Call 18.000 0.130 0.130 0.000   850 0.110
WORQK9 30/10/2014 Put 18.000 1.925 1.925 0.000   45 2.130
WORQ99 30/10/2014 Call 18.500 0.075 0.075 0.000   139 0.065
WORQA9 30/10/2014 Put 18.500 2.380 2.380 0.000   10 2.595
WORQD9 30/10/2014 Call 19.000 0.045 0.045 0.000   0 0.035
WORQE9 30/10/2014 Put 19.000 2.860 2.860 0.000   0 3.080
WORQ59 30/10/2014 Call 19.500 0.030 0.030 0.000   0 0.020
WORQ69 30/10/2014 Put 19.500 3.350 3.350 0.000   0 3.570
WORQT9 30/10/2014 Call 20.000 0.020 0.020 0.000   20 0.010
WORQU9 30/10/2014 Put 20.000 3.850 3.850 0.000   0 4.065
WORR79 30/10/2014 Call 20.500 0.015 0.015 0.000   0 0.006
WORR89 30/10/2014 Put 20.500 4.345 4.345 0.000   0 4.565
WORU69 30/10/2014 Call 21.000 0.009 0.009 0.000   50 0.003
WORU79 30/10/2014 Put 21.000 4.845 4.845 0.000   0 5.065
WORW59 30/10/2014 Call 21.500 0.005 0.005 0.000   0 0.002
WORW69 30/10/2014 Put 21.500 5.345 5.345 0.000   0 5.565
WORW79 30/10/2014 Call 22.000 0.003 0.003 0.000   0 0.001
WORW89 30/10/2014 Put 22.000 5.850 5.850 0.000   0 6.065
WORUH9 30/10/2014 Call 22.010 0.003 0.003 0.000   0 0.001
WORUG9 30/10/2014 Put 22.010 5.790 5.790 0.000   0 6.000
WORWP9 30/10/2014 Call 22.500 0.002 0.002 0.000   0 0.000
WORWQ9 30/10/2014 Put 22.500 6.345 6.345 0.000   0 6.565
WORUE9 30/10/2014 Call 22.510 0.002 0.002 0.000   0 0.000
WORUF9 30/10/2014 Put 22.510 6.280 6.280 0.000   2 6.500
WORZ49 27/11/2014 Call 0.010 16.255 16.255 0.000   0 16.025
WORTI9 27/11/2014 Call 13.750 2.910 2.910 0.000   0 2.695
WORTJ9 27/11/2014 Put 13.750 0.110 0.110 0.000   0 0.140
WORT49 27/11/2014 Call 14.000 2.665 2.665 0.000   0 2.445
WORT59 27/11/2014 Put 14.000 0.135 0.135 0.000   0 0.175
WORS99 27/11/2014 Call 14.250 2.415 2.415 0.000   0 2.195
WORSA9 27/11/2014 Put 14.250 0.170 0.170 0.000   15 0.215
WORTC9 27/11/2014 Call 14.500 2.165 2.165 0.000   0 1.945
WORTD9 27/11/2014 Put 14.500 0.215 0.215 0.000   43 0.265
WORSJ9 27/11/2014 Call 14.750 1.925 1.925 0.000   0 1.705
WORT39 27/11/2014 Put 14.750 0.265 0.265 0.300 50 0 0.325
WORS59 27/11/2014 Call 15.000 1.685 1.685 0.000   0 1.475
WORS69 27/11/2014 Put 15.000 0.325 0.325 0.305 340 0 0.395
WORTE9 27/11/2014 Call 15.500 1.265 1.265 0.000   0 1.095
WORTF9 27/11/2014 Put 15.500 0.475 0.475 0.440 9 0 0.565
WORS79 27/11/2014 Call 16.000 0.930 0.930 0.000   0 0.805
WORS89 27/11/2014 Put 16.000 0.670 0.670 0.000   0 0.785
WORSH9 27/11/2014 Call 16.500 0.665 0.665 0.660 80 0 0.575
WORSI9 27/11/2014 Put 16.500 0.915 0.915 0.000   0 1.060
WORSB9 27/11/2014 Call 17.000 0.460 0.460 0.000   15 0.400
WORSC9 27/11/2014 Put 17.000 1.220 1.220 0.000   64 1.385
WORSF9 27/11/2014 Call 17.500 0.310 0.310 0.000   8 0.265
WORSG9 27/11/2014 Put 17.500 1.575 1.575 0.000   38 1.760
WORSD9 27/11/2014 Call 18.000 0.205 0.205 0.000   50 0.175
WORSE9 27/11/2014 Put 18.000 1.975 1.975 0.000   0 2.175
WORT89 27/11/2014 Call 18.500 0.130 0.130 0.000   15 0.110
WORT99 27/11/2014 Put 18.500 2.410 2.410 0.000   0 2.625
WORTA9 27/11/2014 Call 19.000 0.080 0.080 0.000   0 0.070
WORTB9 27/11/2014 Put 19.000 2.875 2.875 0.000   0 3.095
WORT69 27/11/2014 Call 19.500 0.055 0.055 0.000   0 0.045
WORT79 27/11/2014 Put 19.500 3.355 3.355 0.000   0 3.580
WORTP9 27/11/2014 Call 20.000 0.040 0.040 0.000   0 0.030
WORTQ9 27/11/2014 Put 20.000 3.850 3.850 0.000   0 4.075
WORTZ9 27/11/2014 Call 20.500 0.030 0.030 0.000   77 0.025
WORU19 27/11/2014 Put 20.500 4.345 4.345 0.000   0 4.565
WORU89 27/11/2014 Call 21.000 0.025 0.025 0.000   30 0.020
WORU99 27/11/2014 Put 21.000 4.845 4.845 0.000   0 5.065
WORWB9 27/11/2014 Call 21.500 0.020 0.020 0.000   0 0.015
WORWC9 27/11/2014 Put 21.500 5.345 5.345 0.000   0 5.565
WORW99 27/11/2014 Call 22.000 0.020 0.020 0.000   0 0.010
WORWA9 27/11/2014 Put 22.000 5.845 5.845 0.000   0 6.060
WORUL9 27/11/2014 Call 22.010 0.020 0.020 0.000   0 0.010
WORUK9 27/11/2014 Put 22.010 5.735 5.735 0.000   0 5.960
WORWR9 27/11/2014 Call 22.500 0.015 0.015 0.000   0 0.006
WORWS9 27/11/2014 Put 22.500 6.345 6.345 0.000   0 6.560
WORUI9 27/11/2014 Call 22.510 0.015 0.015 0.000   0 0.006
WORUJ9 27/11/2014 Put 22.510 6.225 6.225 0.000   2 6.455
WORUC9 27/11/2014 Call 23.510 0.005 0.005 0.000   0 0.002
WORUD9 27/11/2014 Put 23.510 7.215 7.215 0.000   25 7.440
WORZF8 18/12/2014 Call 0.010 16.280 16.280 0.000   20 16.050
WORDZ9 18/12/2014 Call 12.010 4.365 4.365 0.000   0 4.090
WORDY9 18/12/2014 Put 12.010 0.020 0.020 0.000   0 0.035
WORXR8 18/12/2014 Call 13.000 3.660 3.660 0.000   0 3.445
WORXS8 18/12/2014 Put 13.000 0.075 0.075 0.000   38 0.110
WORE19 18/12/2014 Call 13.010 3.520 3.520 0.000   50 3.205
WORE29 18/12/2014 Put 13.010 0.075 0.075 0.000   10 0.110
WORK69 18/12/2014 Call 13.250 3.410 3.410 0.000   0 3.195
WORK79 18/12/2014 Put 13.250 0.095 0.095 0.000   0 0.125
WORTT8 18/12/2014 Call 13.500 3.160 3.160 0.000   50 2.945
WORTU8 18/12/2014 Put 13.500 0.115 0.115 0.000   15 0.145
WORMM9 18/12/2014 Call 13.510 3.040 3.040 0.000   0 2.740
WORMN9 18/12/2014 Put 13.510 0.115 0.115 0.000   0 0.145
WORYJ8 18/12/2014 Call 13.750 2.910 2.910 0.000   0 2.695
WORYK8 18/12/2014 Put 13.750 0.140 0.140 0.000   0 0.175
WORTR8 18/12/2014 Call 14.000 2.660 2.660 0.000   0 2.445
WORTS8 18/12/2014 Put 14.000 0.175 0.175 0.000   30 0.215
WORE49 18/12/2014 Call 14.010 2.565 2.565 0.000   0 2.275
WORE39 18/12/2014 Put 14.010 0.175 0.175 0.000   10 0.215
WORYR8 18/12/2014 Call 14.250 2.410 2.410 0.000   0 2.200
WORYS8 18/12/2014 Put 14.250 0.210 0.210 0.000   0 0.260
WORTV8 18/12/2014 Call 14.500 2.160 2.160 0.000   0 1.960
WORTW8 18/12/2014 Put 14.500 0.255 0.255 0.000   33 0.315
WORMP9 18/12/2014 Call 14.510 2.095 2.095 0.000   0 1.855
WORMO9 18/12/2014 Put 14.510 0.255 0.255 0.000   155 0.315
WORYN8 18/12/2014 Call 14.750 1.925 1.925 0.000   0 1.730
WORYO8 18/12/2014 Put 14.750 0.310 0.310 0.000   0 0.380
WORWN7 18/12/2014 Call 15.000 1.705 1.705 0.000   0 1.520
WORWO7 18/12/2014 Put 15.000 0.370 0.370 0.000   129 0.450
WORE59 18/12/2014 Call 15.010 1.675 1.675 0.000   0 1.480
WORE69 18/12/2014 Put 15.010 0.370 0.370 0.350 100 85 0.445
WORYT8 18/12/2014 Call 15.500 1.325 1.325 0.000   0 1.160
WORYU8 18/12/2014 Put 15.500 0.525 0.525 0.000   40 0.620
WORMQ9 18/12/2014 Call 15.510 1.315 1.315 0.000   0 1.150
WORMR9 18/12/2014 Put 15.510 0.520 0.520 0.000   0 0.620
WORVS7 18/12/2014 Call 16.000 1.015 1.015 0.000   25 0.875
WORVT7 18/12/2014 Put 16.000 0.720 0.720 0.000   15 0.845
WORE89 18/12/2014 Call 16.010 1.005 1.005 0.000   0 0.870
WORE79 18/12/2014 Put 16.010 0.715 0.715 0.000   60 0.840
WORYH8 18/12/2014 Call 16.500 0.755 0.755 0.000   30 0.645
WORYI8 18/12/2014 Put 16.500 0.965 0.965 0.000   90 1.115
WORMS9 18/12/2014 Call 16.510 0.750 0.750 0.000   90 0.640
WORMT9 18/12/2014 Put 16.510 0.960 0.960 0.000   0 1.105
WORVU7 18/12/2014 Call 17.000 0.545 0.545 0.520 41 60 0.460
WORVV7 18/12/2014 Put 17.000 1.265 1.265 0.000   2 1.435
WORE99 18/12/2014 Call 17.010 0.540 0.540 0.000   0 0.455
WOREF9 18/12/2014 Put 17.010 1.255 1.255 1.220 10 0 1.420
WORYF8 18/12/2014 Call 17.500 0.385 0.385 0.000   19 0.320
WORYG8 18/12/2014 Put 17.500 1.615 1.615 0.000   6 1.805
WORMU9 18/12/2014 Call 17.510 0.380 0.380 0.000   12 0.315
WORMV9 18/12/2014 Put 17.510 1.595 1.595 0.000   0 1.780
WORD47 18/12/2014 Call 18.000 0.265 0.265 0.000   120 0.215
WORD57 18/12/2014 Put 18.000 2.010 2.010 0.000   0 2.210
WOREH9 18/12/2014 Call 18.010 0.260 0.260 0.000   12 0.215
WOREG9 18/12/2014 Put 18.010 1.980 1.980 0.000   10 2.175
WORYP8 18/12/2014 Call 18.500 0.180 0.180 0.000   0 0.140
WORYQ8 18/12/2014 Put 18.500 2.440 2.440 0.000   10 2.645
WORC27 18/12/2014 Call 19.000 0.120 0.120 0.000   0 0.095
WORC37 18/12/2014 Put 19.000 2.890 2.890 0.000   0 3.110
WOREI9 18/12/2014 Call 19.010 0.120 0.120 0.000   344 0.095
WOREJ9 18/12/2014 Put 19.010 2.840 2.840 0.000   294 3.050
WORYL8 18/12/2014 Call 19.500 0.080 0.080 0.000   15 0.060
WORYM8 18/12/2014 Put 19.500 3.365 3.365 0.000   0 3.585
WORMW9 18/12/2014 Call 19.510 0.080 0.080 0.000   0 0.060
WORMX9 18/12/2014 Put 19.510 3.295 3.295 0.000   0 3.515
WORJV9 18/12/2014 Call 20.000 0.055 0.055 0.000   15 0.045
WORJW9 18/12/2014 Put 20.000 3.855 3.855 0.000   50 4.075
WORMY9 18/12/2014 Call 20.010 0.055 0.055 0.000   0 0.045
WORMZ9 18/12/2014 Put 20.010 3.770 3.770 0.000   128 3.990
WORZK8 18/12/2014 Call 20.500 0.040 0.040 0.000   50 0.030
WORZL8 18/12/2014 Put 20.500 4.350 4.350 0.000   0 4.570
WORNK9 18/12/2014 Call 20.510 0.040 0.040 0.000   0 0.030
WORN99 18/12/2014 Put 20.510 4.250 4.250 0.000   50 4.475
WORIS9 18/12/2014 Call 21.000 0.035 0.035 0.000   50 0.025
WORIT9 18/12/2014 Put 21.000 4.845 4.845 0.000   20 5.065
WORNL9 18/12/2014 Call 21.010 0.035 0.035 0.000   0 0.025
WORNM9 18/12/2014 Put 21.010 4.735 4.735 0.000   160 4.960
WORWD9 18/12/2014 Call 21.500 0.025 0.025 0.000   50 0.020
WORWE9 18/12/2014 Put 21.500 5.345 5.345 0.000   0 5.565
WORTY9 18/12/2014 Call 21.510 0.025 0.025 0.000   0 0.020
WORTX9 18/12/2014 Put 21.510 5.225 5.225 0.000   15 5.450
WORFR9 18/12/2014 Call 22.000 0.020 0.020 0.000   0 0.015
WORFS9 18/12/2014 Put 22.000 5.845 5.845 0.000   20 6.065
WORUO9 18/12/2014 Call 22.010 0.020 0.020 0.000   0 0.015
WORUP9 18/12/2014 Put 22.010 5.720 5.720 0.000   0 5.945
WORWT9 18/12/2014 Call 22.500 0.015 0.015 0.000   0 0.010
WORWU9 18/12/2014 Put 22.500 6.345 6.345 0.000   0 6.565
WORUN9 18/12/2014 Call 22.510 0.015 0.015 0.000   0 0.010
WORUM9 18/12/2014 Put 22.510 6.215 6.215 0.000   6 6.440
WORFT9 18/12/2014 Call 23.000 0.010 0.010 0.000   0 0.007
WORFU9 18/12/2014 Put 23.000 6.845 6.845 0.000   70 7.065
WORFV9 18/12/2014 Call 24.000 0.006 0.006 0.000   50 0.003
WORFW9 18/12/2014 Put 24.000 7.845 7.845 0.000   145 8.060
WORFX9 18/12/2014 Call 25.000 0.003 0.003 0.000   0 0.001
WORFY9 18/12/2014 Put 25.000 8.845 8.845 0.000   50 9.060
WORZ59 29/01/2015 Call 14.000 2.660 2.660 0.000      
WORZ69 29/01/2015 Put 14.000 0.240 0.240 0.000      
WORY29 29/01/2015 Call 14.250 2.410 2.410 0.000   0 2.195
WORY39 29/01/2015 Put 14.250 0.285 0.285 0.000   0 0.335
WORXZ9 29/01/2015 Call 14.500 2.190 2.190 0.000   0 1.955
WORY19 29/01/2015 Put 14.500 0.340 0.340 0.000   0 0.400
WORXP9 29/01/2015 Call 14.750 1.975 1.975 0.000   0 1.740
WORXQ9 29/01/2015 Put 14.750 0.395 0.395 0.000   0 0.470
WORXL9 29/01/2015 Call 15.000 1.790 1.790 0.000   0 1.550
WORXM9 29/01/2015 Put 15.000 0.465 0.465 0.000   0 0.545
WORXV9 29/01/2015 Call 15.500 1.450 1.450 0.000   0 1.245
WORXW9 29/01/2015 Put 15.500 0.630 0.630 0.000   0 0.730
WORX69 29/01/2015 Call 16.000 1.150 1.150 0.000   0 0.990
WORX79 29/01/2015 Put 16.000 0.830 0.830 0.000   0 0.955
WORXT9 29/01/2015 Call 16.500 0.895 0.895 0.000   0 0.765
WORXU9 29/01/2015 Put 16.500 1.075 1.075 0.000   0 1.230
WORX89 29/01/2015 Call 17.000 0.680 0.680 0.000   0 0.575
WORX99 29/01/2015 Put 17.000 1.365 1.365 0.000   0 1.550
WORXR9 29/01/2015 Call 17.500 0.505 0.505 0.000   0 0.420
WORXS9 29/01/2015 Put 17.500 1.695 1.695 0.000   0 1.905
WORXC9 29/01/2015 Call 18.000 0.370 0.370 0.000   0 0.300
WORXD9 29/01/2015 Put 18.000 2.070 2.070 0.000   0 2.300
WORXN9 29/01/2015 Call 18.500 0.265 0.265 0.000   0 0.210
WORXO9 29/01/2015 Put 18.500 2.480 2.480 0.000   0 2.720
WORXF9 29/01/2015 Call 19.000 0.185 0.185 0.000   0 0.140
WORXG9 29/01/2015 Put 19.000 2.915 2.915 0.000   0 3.160
WORXJ9 29/01/2015 Call 19.500 0.125 0.125 0.000   0 0.095
WORXK9 29/01/2015 Put 19.500 3.375 3.375 0.000   0 3.620
WORX29 29/01/2015 Call 20.000 0.085 0.085 0.000   0 0.065
WORX39 29/01/2015 Put 20.000 3.855 3.855 0.000   0 4.100
WORXH9 29/01/2015 Call 20.500 0.055 0.055 0.000   0 0.040
WORXI9 29/01/2015 Put 20.500 4.350 4.350 0.000   0 4.585
WORX49 29/01/2015 Call 21.000 0.040 0.040 0.000   0 0.025
WORX59 29/01/2015 Put 21.000 4.845 4.845 0.000   0 5.085
WORXA9 29/01/2015 Call 21.500 0.025 0.025 0.000   0 0.015
WORXB9 29/01/2015 Put 21.500 5.345 5.345 0.000   0 5.580
WORZ79 26/02/2015 Call 14.000 2.660 2.660 0.000      
WORZ89 26/02/2015 Put 14.000 0.330 0.330 0.000      
WORYC9 26/02/2015 Call 14.250 2.450 2.450 0.000   0 2.285
WORYD9 26/02/2015 Put 14.250 0.385 0.385 0.000   0 0.415
WORYZ9 26/02/2015 Call 14.500 2.250 2.250 0.000   0 2.100
WORZ19 26/02/2015 Put 14.500 0.440 0.440 0.000   0 0.490
WORYQ9 26/02/2015 Call 14.750 2.080 2.080 0.000   0 1.930
WORYR9 26/02/2015 Put 14.750 0.510 0.510 0.000   0 0.565
WORYI9 26/02/2015 Call 15.000 1.910 1.910 0.000   0 1.765
WORYJ9 26/02/2015 Put 15.000 0.580 0.580 0.000   0 0.655
WORZ29 26/02/2015 Call 15.500 1.590 1.590 0.000   0 1.460
WORZ39 26/02/2015 Put 15.500 0.755 0.755 0.000   0 0.845
WORYK9 26/02/2015 Call 16.000 1.305 1.305 0.000   0 1.185
WORYL9 26/02/2015 Put 16.000 0.965 0.965 0.000   0 1.070
WORYU9 26/02/2015 Call 16.500 1.055 1.055 0.000   0 0.945
WORYV9 26/02/2015 Put 16.500 1.210 1.210 0.000   0 1.330
WORYE9 26/02/2015 Call 17.000 0.835 0.835 0.000   0 0.745
WORYF9 26/02/2015 Put 17.000 1.495 1.495 0.000   0 1.630
WORYW9 26/02/2015 Call 17.500 0.650 0.650 0.000   0 0.575
WORYX9 26/02/2015 Put 17.500 1.810 1.810 0.000   0 1.970
WORYG9 26/02/2015 Call 18.000 0.495 0.495 0.000   0 0.440
WORYH9 26/02/2015 Put 18.000 2.165 2.165 0.000   0 2.335
WORYS9 26/02/2015 Call 18.500 0.370 0.370 0.000   0 0.330
WORYT9 26/02/2015 Put 18.500 2.550 2.550 0.000   0 2.735
WORY89 26/02/2015 Call 19.000 0.275 0.275 0.000   0 0.240
WORY99 26/02/2015 Put 19.000 2.965 2.965 0.000   0 3.165
WORYO9 26/02/2015 Call 19.500 0.205 0.205 0.000   0 0.175
WORYP9 26/02/2015 Put 19.500 3.405 3.405 0.000   0 3.615
WORYA9 26/02/2015 Call 20.000 0.150 0.150 0.000   0 0.125
WORYB9 26/02/2015 Put 20.000 3.870 3.870 0.000   0 4.085
WORYM9 26/02/2015 Call 20.500 0.105 0.105 0.000   0 0.090
WORYN9 26/02/2015 Put 20.500 4.355 4.355 0.000   0 4.570
WORML9 26/03/2015 Call 0.010 16.035 16.035 0.000   0 15.810
WORXT8 26/03/2015 Call 13.000 3.660 3.660 0.000   0 3.455
WORXU8 26/03/2015 Put 13.000 0.250 0.250 0.000   0 0.280
WORMB9 26/03/2015 Call 13.250 3.410 3.410 0.000   0 3.205
WORMC9 26/03/2015 Put 13.250 0.285 0.285 0.000   0 0.320
WORTZ8 26/03/2015 Call 13.500 3.160 3.160 0.000   0 2.960
WORU18 26/03/2015 Put 13.500 0.330 0.330 0.000   15 0.375
WORQW9 26/03/2015 Call 13.510 2.475 2.475 0.000   0 2.645
WORQX9 26/03/2015 Put 13.510 0.330 0.330 0.000   0 0.370
WORM79 26/03/2015 Call 13.750 2.910 2.910 0.000   0 2.720
WORM89 26/03/2015 Put 13.750 0.385 0.385 0.000   0 0.425
WORU28 26/03/2015 Call 14.000 2.660 2.660 0.000   0 2.495
WORU38 26/03/2015 Put 14.000 0.435 0.435 0.000   0 0.490
WORQZ9 26/03/2015 Call 14.010 2.100 2.100 0.000   20 2.250
WORQY9 26/03/2015 Put 14.010 0.435 0.435 0.000   0 0.490
WORMD9 26/03/2015 Call 14.250 2.410 2.410 0.000   0 2.295
WORME9 26/03/2015 Put 14.250 0.505 0.505 0.000   0 0.560
WORTX8 26/03/2015 Call 14.500 2.160 2.160 0.000   0 2.110
WORTY8 26/03/2015 Put 14.500 0.570 0.570 0.000   50 0.640
WORNV9 26/03/2015 Call 14.510 1.885 1.885 0.000   0 1.905
WORNW9 26/03/2015 Put 14.510 0.570 0.570 0.000   14 0.635
WORM59 26/03/2015 Call 14.750 1.985 1.985 0.000   0 1.935
WORM69 26/03/2015 Put 14.750 0.650 0.650 0.000   0 0.725
WORWP7 26/03/2015 Call 15.000 1.850 1.850 0.000   55 1.770
WORWQ7 26/03/2015 Put 15.000 0.740 0.740 0.000   23 0.815
WORR19 26/03/2015 Call 15.010 1.660 1.660 0.000   0 1.595
WORR29 26/03/2015 Put 15.010 0.735 0.735 0.000   0 0.810
WORMF9 26/03/2015 Call 15.500 1.570 1.570 0.000   75 1.465
WORMG9 26/03/2015 Put 15.500 0.935 0.935 0.000   40 1.025
WORNY9 26/03/2015 Call 15.510 1.405 1.405 0.000   0 1.315
WORNX9 26/03/2015 Put 15.510 0.930 0.930 0.000   0 1.025
WORVY7 26/03/2015 Call 16.000 1.295 1.295 0.000   100 1.195
WORVZ7 26/03/2015 Put 16.000 1.165 1.165 0.000   0 1.270
WORR49 26/03/2015 Call 16.010 1.160 1.160 0.000   0 1.065
WORR39 26/03/2015 Put 16.010 1.160 1.160 0.000   0 1.265
WORMJ9 26/03/2015 Call 16.500 1.050 1.050 0.000   0 0.955
WORMK9 26/03/2015 Put 16.500 1.430 1.430 0.000   0 1.555
WORNZ9 26/03/2015 Call 16.510 0.940 0.940 0.000   0 0.855
WORP19 26/03/2015 Put 16.510 1.425 1.425 0.000   0 1.545
WORVW7 26/03/2015 Call 17.000 0.840 0.840 0.000   0 0.755
WORVX7 26/03/2015 Put 17.000 1.725 1.725 0.000   0 1.865
WORMH9 26/03/2015 Call 17.500 0.660 0.660 0.000   0 0.585
WORMI9 26/03/2015 Put 17.500 2.055 2.055 0.000   0 2.210
WORP39 26/03/2015 Call 17.510 0.590 0.590 0.000   50 0.520
WORP29 26/03/2015 Put 17.510 2.050 2.050 0.000   0 2.200
WORQT7 26/03/2015 Call 18.000 0.510 0.510 0.000   3 0.450
WORQU7 26/03/2015 Put 18.000 2.420 2.420 0.000   0 2.580
WORM99 26/03/2015 Call 18.500 0.390 0.390 0.000   0 0.340
WORMA9 26/03/2015 Put 18.500 2.805 2.805 0.000   0 2.975
WORP49 26/03/2015 Call 18.510 0.350 0.350 0.000   0 0.305
WORP59 26/03/2015 Put 18.510 2.790 2.790 0.000   0 2.965
WORQ77 26/03/2015 Call 19.000 0.295 0.295 0.000   0 0.255
WORQ87 26/03/2015 Put 19.000 3.210 3.210 0.000   0 3.395
WORPW9 26/03/2015 Call 19.500 0.220 0.220 0.000   50 0.190
WORPX9 26/03/2015 Put 19.500 3.635 3.635 0.000   0 3.835
WORR59 26/03/2015 Call 19.510 0.195 0.195 0.000   0 0.170
WORR69 26/03/2015 Put 19.510 3.620 3.620 0.000   0 3.815
WORPM7 26/03/2015 Call 20.000 0.165 0.165 0.000   0 0.140
WORPN7 26/03/2015 Put 20.000 4.075 4.075 0.000   0 4.280
WORPY9 26/03/2015 Call 20.500 0.120 0.120 0.000   0 0.100
WORPZ9 26/03/2015 Put 20.500 4.525 4.525 0.000   0 4.740
WORN87 26/03/2015 Call 21.000 0.085 0.085 0.000   50 0.075
WORN97 26/03/2015 Put 21.000 4.990 4.990 0.000   0 5.205
WORWF9 26/03/2015 Call 21.500 0.065 0.065 0.000   0 0.055
WORWG9 26/03/2015 Put 21.500 5.465 5.465 0.000   20 5.680
WORNO7 26/03/2015 Call 22.000 0.050 0.050 0.000   100 0.040
WORNP7 26/03/2015 Put 22.000 5.945 5.945 0.000   10 6.165
WORUT9 26/03/2015 Call 22.010 0.045 0.045 0.000   0 0.035
WORUS9 26/03/2015 Put 22.010 5.920 5.920 0.000   0 6.145
WORWV9 26/03/2015 Call 22.500 0.035 0.035 0.000   0 0.030
WORWW9 26/03/2015 Put 22.500 6.430 6.430 0.000   0 6.650
WORUQ9 26/03/2015 Call 22.510 0.035 0.035 0.000   0 0.030
WORUR9 26/03/2015 Put 22.510 6.405 6.405 0.000   40 6.625
WORNQ7 26/03/2015 Call 23.000 0.030 0.030 0.000   0 0.025
WORNR7 26/03/2015 Put 23.000 6.920 6.920 0.000   0 7.140
WORVN9 25/06/2015 Call 0.010 16.150 16.150 0.000   0 15.920
WORXV8 25/06/2015 Call 13.000 3.660 3.660 0.000   0 3.465
WORXW8 25/06/2015 Put 13.000 0.365 0.365 0.000   0 0.410
WORU48 25/06/2015 Call 13.500 3.160 3.160 0.000   0 3.010
WORU58 25/06/2015 Put 13.500 0.475 0.475 0.000   22 0.520
WORU88 25/06/2015 Call 14.000 2.660 2.660 0.000   0 2.610
WORU98 25/06/2015 Put 14.000 0.600 0.600 0.000   0 0.655
WORUU9 25/06/2015 Call 14.250 2.495 2.495 0.000   0 2.430
WORUV9 25/06/2015 Put 14.250 0.670 0.670 0.000   0 0.730
WORU68 25/06/2015 Call 14.500 2.355 2.355 0.000   0 2.260
WORU78 25/06/2015 Put 14.500 0.750 0.750 0.000   0 0.815
WORV99 25/06/2015 Call 14.750 2.215 2.215 0.000   0 2.095
WORVA9 25/06/2015 Put 14.750 0.835 0.835 0.000   0 0.905
WORWR7 25/06/2015 Call 15.000 2.060 2.060 0.000   0 1.940
WORWS7 25/06/2015 Put 15.000 0.925 0.925 0.000   100 1.005
WORV19 25/06/2015 Call 15.500 1.770 1.770 0.000   0 1.645
WORV29 25/06/2015 Put 15.500 1.130 1.130 0.000   0 1.220
WORW17 25/06/2015 Call 16.000 1.500 1.500 0.000   0 1.390
WORW27 25/06/2015 Put 16.000 1.365 1.365 0.000   0 1.470
WORUY9 25/06/2015 Call 16.500 1.255 1.255 0.000   0 1.160
WORUZ9 25/06/2015 Put 16.500 1.625 1.625 0.000   0 1.745
WORW37 25/06/2015 Call 17.000 1.045 1.045 0.000   0 0.955
WORW47 25/06/2015 Put 17.000 1.920 1.920 0.000   0 2.045
WORUW9 25/06/2015 Call 17.500 0.865 0.865 0.000   0 0.785
WORUX9 25/06/2015 Put 17.500 2.240 2.240 0.000   0 2.380
WORD67 25/06/2015 Call 18.000 0.700 0.700 0.000   0 0.640
WORD77 25/06/2015 Put 18.000 2.580 2.580 0.000   50 2.735
WORY59 25/06/2015 Call 18.010 0.695 0.695 0.000   0 0.625
WORY49 25/06/2015 Put 18.010 2.530 2.530 0.000   43 2.675
WORV79 25/06/2015 Call 18.500 0.575 0.575 0.000   0 0.510
WORV89 25/06/2015 Put 18.500 2.950 2.950 0.000   0 3.110
WORY69 25/06/2015 Call 18.510 0.565 0.565 0.000   0 0.505
WORY79 25/06/2015 Put 18.510 2.885 2.885 0.000   0 3.045
WORC47 25/06/2015 Call 19.000 0.460 0.460 0.000   0 0.415
WORC57 25/06/2015 Put 19.000 3.340 3.340 0.000   50 3.510
WORV59 25/06/2015 Call 19.500 0.365 0.365 0.000   0 0.330
WORV69 25/06/2015 Put 19.500 3.745 3.745 0.000   0 3.930
WORKM9 25/06/2015 Call 20.000 0.295 0.295 0.000   0 0.260
WORKN9 25/06/2015 Put 20.000 4.170 4.170 0.000   20 4.360
WORV39 25/06/2015 Call 20.500 0.235 0.235 0.000   0 0.205
WORV49 25/06/2015 Put 20.500 4.605 4.605 0.000   0 4.805
WORKO9 25/06/2015 Call 21.000 0.185 0.185 0.000   0 0.160
WORKP9 25/06/2015 Put 21.000 5.055 5.055 0.000   60 5.260
WORWH9 25/06/2015 Call 21.500 0.145 0.145 0.000   0 0.125
WORWI9 25/06/2015 Put 21.500 5.515 5.515 0.000   0 5.720
WORKU9 25/06/2015 Call 22.000 0.115 0.115 0.000   0 0.100
WORKV9 25/06/2015 Put 22.000 5.985 5.985 0.000   0 6.190
WORWX9 25/06/2015 Call 22.500 0.090 0.090 0.000   0 0.075
WORX19 25/06/2015 Put 22.500 6.460 6.460 0.000   0 6.665
WORKQ9 25/06/2015 Call 23.000 0.070 0.070 0.000   50 0.060
WORKR9 25/06/2015 Put 23.000 6.940 6.940 0.000   0 7.150
WORKE9 25/06/2015 Call 24.000 0.045 0.045 0.000   0 0.035
WORKF9 25/06/2015 Put 24.000 7.915 7.915 0.000   120 8.125
WORKS9 25/06/2015 Call 25.000 0.025 0.025 0.000   0 0.025
WORKT9 25/06/2015 Put 25.000 8.895 8.895 0.000   3 9.110
WORKI9 25/06/2015 Call 26.000 0.015 0.015 0.000   0 0.015
WORKJ9 25/06/2015 Put 26.000 9.880 9.880 0.000   3 10.095
WORXY8 24/09/2015 Call 13.000 3.660 3.660 0.000   0 3.445
WORXZ8 24/09/2015 Put 13.000 0.395 0.395 0.000   0 0.435
WORUC8 24/09/2015 Call 13.500 3.160 3.160 0.000   0 2.955
WORUD8 24/09/2015 Put 13.500 0.530 0.530 0.000   0 0.585
WORUG8 24/09/2015 Call 14.000 2.710 2.710 0.000   0 2.540
WORUH8 24/09/2015 Put 14.000 0.685 0.685 0.000   0 0.760
WORUA8 24/09/2015 Call 14.500 2.365 2.365 0.000   0 2.215
WORUB8 24/09/2015 Put 14.500 0.860 0.860 0.000   0 0.955
WORUI8 24/09/2015 Call 15.000 2.055 2.055 0.000   30 1.915
WORUJ8 24/09/2015 Put 15.000 1.075 1.075 0.000   0 1.180
WORUE8 24/09/2015 Call 16.000 1.525 1.525 0.000   0 1.405
WORUF8 24/09/2015 Put 16.000 1.575 1.575 1.500 160 0 1.720
WORM28 24/09/2015 Call 17.000 1.105 1.105 0.000   0 1.015
WORM38 24/09/2015 Put 17.000 2.195 2.195 0.000   0 2.360
WORKQ8 24/09/2015 Call 18.000 0.790 0.790 0.000   30 0.720
WORKR8 24/09/2015 Put 18.000 2.905 2.905 0.000   0 3.075
WORKK8 24/09/2015 Call 19.000 0.555 0.555 0.000   0 0.500
WORKL8 24/09/2015 Put 19.000 3.690 3.690 0.000   0 3.860
WORK18 24/09/2015 Call 20.000 0.385 0.385 0.000   0 0.340
WORK28 24/09/2015 Put 20.000 4.520 4.520 0.000   0 4.705
WORK38 24/09/2015 Call 21.000 0.260 0.260 0.000   0 0.230
WORK48 24/09/2015 Put 21.000 5.395 5.395 0.000   0 5.585
WORK78 24/09/2015 Call 22.000 0.175 0.175 0.000   0 0.155
WORK88 24/09/2015 Put 22.000 6.300 6.300 0.000   0 6.495
WORK58 24/09/2015 Call 23.000 0.115 0.115 0.000   0 0.100
WORK68 24/09/2015 Put 23.000 7.230 7.230 0.000   100 7.430
WORJW8 24/09/2015 Call 24.000 0.075 0.075 0.000   0 0.065
WORJX8 24/09/2015 Put 24.000 8.170 8.170 0.000   0 8.375
WORZ99 17/12/2015 Call 13.500 3.160 3.160 0.000      
WORZA9 17/12/2015 Put 13.500 0.565 0.565 0.000      
WORVL9 17/12/2015 Call 14.000 2.695 2.695 0.000   0 2.525
WORVM9 17/12/2015 Put 14.000 0.725 0.725 0.000   0 0.795
WORVD9 17/12/2015 Call 14.500 2.350 2.350 0.000   0 2.195
WORVE9 17/12/2015 Put 14.500 0.915 0.915 0.000   0 0.995
WORWT7 17/12/2015 Call 15.000 2.040 2.040 0.000   0 1.900
WORWU7 17/12/2015 Put 15.000 1.135 1.135 0.000   10 1.220
WORW57 17/12/2015 Call 16.000 1.520 1.520 0.000   0 1.405
WORWG7 17/12/2015 Put 16.000 1.640 1.640 0.000   0 1.755
WORVF9 17/12/2015 Call 17.000 1.110 1.110 0.000   0 1.020
WORVG9 17/12/2015 Put 17.000 2.255 2.255 0.000   0 2.390
WORQV7 17/12/2015 Call 18.000 0.800 0.800 0.000   0 0.730
WORQW7 17/12/2015 Put 18.000 2.950 2.950 0.000   30 3.100
WORVH9 17/12/2015 Call 19.000 0.570 0.570 0.000   0 0.515
WORVK9 17/12/2015 Put 19.000 3.720 3.720 0.000   120 3.885
WORES7 17/12/2015 Call 20.000 0.400 0.400 0.000   50 0.360
WORET7 17/12/2015 Put 20.000 4.540 4.540 0.000   50 4.720
WORVB9 17/12/2015 Call 21.000 0.275 0.275 0.000   0 0.245
WORVC9 17/12/2015 Put 21.000 5.410 5.410 0.000   0 5.595
WORVO9 17/12/2015 Call 22.000 0.190 0.190 0.000   0 0.170
WORVP9 17/12/2015 Put 22.000 6.310 6.310 0.000   0 6.505
WORWJ9 17/12/2015 Call 23.000 0.130 0.130 0.000   0 0.115
WORWK9 17/12/2015 Put 23.000 7.230 7.230 0.000   60 7.435
WOREK7 17/12/2015 Call 25.000 0.060 0.060 0.000   0 0.050
WOREL7 17/12/2015 Put 25.000 9.125 9.125 0.000   40 9.330
WORCT9 22/12/2016 Call 13.000 3.715 3.715 0.000   0 3.540
WORCU9 22/12/2016 Put 13.000 1.000 1.000 0.000   12 1.060
WORZD8 22/12/2016 Call 15.000 2.340 2.340 0.000   0 2.205
WORZE8 22/12/2016 Put 15.000 1.880 1.880 0.000   27 1.970
WORZ38 22/12/2016 Call 16.000 1.775 1.775 0.000   0 1.655
WORZ48 22/12/2016 Put 16.000 2.425 2.425 0.000   160 2.535

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.