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 13.560 Down -0.140 13.520 13.600 13.730 13.730 13.540 1,880,151 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORZ49 27/11/2014 Call 0.010 13.575 13.575 0.000   0 13.575
WORKI7 27/11/2014 Call 11.500 2.100 2.100 0.000   0 2.100
WORKJ7 27/11/2014 Put 11.500 0.035 0.035 0.000   0 0.035
WORJ57 27/11/2014 Call 11.750 1.860 1.860 0.000   0 1.860
WORJ67 27/11/2014 Put 11.750 0.040 0.040 0.000   0 0.040
WORJ77 27/11/2014 Call 12.000 1.625 1.625 0.000   0 1.625
WORJ87 27/11/2014 Put 12.000 0.050 0.050 0.000   20 0.050
WORIG7 27/11/2014 Call 12.250 1.400 1.400 0.000   0 1.400
WORIH7 27/11/2014 Put 12.250 0.065 0.065 0.000   30 0.065
WORG27 27/11/2014 Call 12.500 1.180 1.180 0.000   0 1.180
WORG37 27/11/2014 Put 12.500 0.090 0.090 0.000   50 0.090
WORG47 27/11/2014 Call 12.750 0.970 0.970 0.000   0 0.970
WORG57 27/11/2014 Put 12.750 0.130 0.130 0.000   0 0.130
WORFP7 27/11/2014 Call 13.000 0.775 0.775 0.000   0 0.775
WORFQ7 27/11/2014 Put 13.000 0.190 0.190 0.000 800 930 0.190
WORF87 27/11/2014 Call 13.250 0.600 0.600 0.000   0 0.600
WORF97 27/11/2014 Put 13.250 0.265 0.265 0.000 800 800 0.265
WORCL7 27/11/2014 Call 13.500 0.450 0.450 0.000   70 0.450
WORCM7 27/11/2014 Put 13.500 0.365 0.365 0.000   20 0.365
WORTI9 27/11/2014 Call 13.750 0.325 0.325 0.000   0 0.325
WORTJ9 27/11/2014 Put 13.750 0.490 0.490 0.000 400 127 0.490
WORT49 27/11/2014 Call 14.000 0.225 0.225 0.000   353 0.225
WORT59 27/11/2014 Put 14.000 0.645 0.645 0.000 450 2,153 0.645
WORS99 27/11/2014 Call 14.250 0.155 0.155 0.000   577 0.155
WORSA9 27/11/2014 Put 14.250 0.820 0.820 0.000   15 0.820
WORD97 27/11/2014 Call 14.260 0.155 0.155 0.000   0 0.155
WORD87 27/11/2014 Put 14.260 0.820 0.820 0.000   0 0.820
WORTC9 27/11/2014 Call 14.500 0.110 0.110 0.000   55 0.110
WORTD9 27/11/2014 Put 14.500 1.015 1.015 0.000   43 1.015
WORCZ7 27/11/2014 Call 14.510 0.105 0.105 0.000   20 0.105
WORD17 27/11/2014 Put 14.510 1.020 1.020 0.000   40 1.020
WORSJ9 27/11/2014 Call 14.750 0.075 0.075 0.000   0 0.075
WORT39 27/11/2014 Put 14.750 1.230 1.230 0.000   160 1.230
WORCY7 27/11/2014 Call 14.760 0.075 0.075 0.000   0 0.075
WORCX7 27/11/2014 Put 14.760 1.230 1.230 0.000   30 1.230
WORS59 27/11/2014 Call 15.000 0.055 0.055 0.000   0 0.055
WORS69 27/11/2014 Put 15.000 1.455 1.455 0.000   1,580 1.455
WORCV7 27/11/2014 Call 15.010 0.055 0.055 0.000   75 0.055
WORCW7 27/11/2014 Put 15.010 1.455 1.455 0.000   50 1.455
WORTE9 27/11/2014 Call 15.500 0.030 0.030 0.035 300 700 0.030
WORTF9 27/11/2014 Put 15.500 1.940 1.940 0.000   414 1.940
WORKE7 27/11/2014 Call 15.510 0.030 0.030 0.000   0 0.030
WORKF7 27/11/2014 Put 15.510 1.930 1.930 0.000   130 1.930
WORS79 27/11/2014 Call 16.000 0.015 0.015 0.000   140 0.015
WORS89 27/11/2014 Put 16.000 2.440 2.440 0.000   28 2.440
WORSH9 27/11/2014 Call 16.500 0.010 0.010 0.000   122 0.010
WORSI9 27/11/2014 Put 16.500 2.940 2.940 0.000   0 2.940
WORSB9 27/11/2014 Call 17.000 0.005 0.005 0.000   77 0.005
WORSC9 27/11/2014 Put 17.000 3.440 3.440 0.000   3 3.440
WORSF9 27/11/2014 Call 17.500 0.003 0.003 0.000   46 0.003
WORSG9 27/11/2014 Put 17.500 3.940 3.940 0.000   0 3.940
WORSD9 27/11/2014 Call 18.000 0.002 0.002 0.000   83 0.002
WORSE9 27/11/2014 Put 18.000 4.440 4.440 0.000   0 4.440
WORT89 27/11/2014 Call 18.500 0.001 0.001 0.000   15 0.001
WORT99 27/11/2014 Put 18.500 4.940 4.940 0.000   0 4.940
WORTA9 27/11/2014 Call 19.000 0.000 0.000 0.000   0 0.000
WORTB9 27/11/2014 Put 19.000 5.440 5.440 0.000   0 5.440
WORT69 27/11/2014 Call 19.500 0.000 0.000 0.000   0 0.000
WORT79 27/11/2014 Put 19.500 5.940 5.940 0.000   0 5.940
WORTP9 27/11/2014 Call 20.000 0.000 0.000 0.000   0 0.000
WORTQ9 27/11/2014 Put 20.000 6.440 6.440 0.000   0 6.440
WORTZ9 27/11/2014 Call 20.500 0.000 0.000 0.000   77 0.000
WORU19 27/11/2014 Put 20.500 6.940 6.940 0.000   0 6.940
WORU89 27/11/2014 Call 21.000 0.000 0.000 0.000   30 0.000
WORU99 27/11/2014 Put 21.000 7.440 7.440 0.000   0 7.440
WORWB9 27/11/2014 Call 21.500 0.000 0.000 0.000   0 0.000
WORWC9 27/11/2014 Put 21.500 7.940 7.940 0.000   0 7.940
WORW99 27/11/2014 Call 22.000 0.000 0.000 0.000   0 0.000
WORWA9 27/11/2014 Put 22.000 8.440 8.440 0.000   0 8.440
WORUL9 27/11/2014 Call 22.010 0.000 0.000 0.000   0 0.000
WORUK9 27/11/2014 Put 22.010 8.410 8.410 0.000   169 8.410
WORWR9 27/11/2014 Call 22.500 0.000 0.000 0.000   0 0.000
WORWS9 27/11/2014 Put 22.500 8.940 8.940 0.000   0 8.940
WORUI9 27/11/2014 Call 22.510 0.000 0.000 0.000   0 0.000
WORUJ9 27/11/2014 Put 22.510 8.915 8.915 0.000   2 8.915
WORUC9 27/11/2014 Call 23.510 0.000 0.000 0.000   0 0.000
WORUD9 27/11/2014 Put 23.510 9.910 9.910 0.000   135 9.910
WORZF8 18/12/2014 Call 0.010 13.595 13.595 0.000   20 13.595
WORKK7 18/12/2014 Call 11.500 2.155 2.155 0.000   0 2.155
WORKL7 18/12/2014 Put 11.500 0.050 0.050 0.000   0 0.050
WORJ97 18/12/2014 Call 11.750 1.920 1.920 0.000   0 1.920
WORJA7 18/12/2014 Put 11.750 0.065 0.065 0.000   400 0.065
WORJB7 18/12/2014 Call 12.000 1.695 1.695 0.000   0 1.695
WORJC7 18/12/2014 Put 12.000 0.090 0.090 0.000   300 0.090
WORDZ9 18/12/2014 Call 12.010 1.685 1.685 0.000   0 1.685
WORDY9 18/12/2014 Put 12.010 0.090 0.090 0.000   0 0.090
WORII7 18/12/2014 Call 12.250 1.475 1.475 0.000   0 1.475
WORIJ7 18/12/2014 Put 12.250 0.120 0.120 0.000   0 0.120
WORG67 18/12/2014 Call 12.500 1.270 1.270 0.000   0 1.270
WORG77 18/12/2014 Put 12.500 0.165 0.165 0.000   200 0.165
WORG87 18/12/2014 Call 12.750 1.070 1.070 0.000   0 1.070
WORG97 18/12/2014 Put 12.750 0.220 0.220 0.000   1,000 0.220
WORXR8 18/12/2014 Call 13.000 0.885 0.885 0.000   0 0.885
WORXS8 18/12/2014 Put 13.000 0.290 0.290 0.270 40 500 0.290
WORE19 18/12/2014 Call 13.010 0.880 0.880 0.000   50 0.880
WORE29 18/12/2014 Put 13.010 0.295 0.295 0.000   10 0.295
WORK69 18/12/2014 Call 13.250 0.720 0.720 0.000   0 0.720
WORK79 18/12/2014 Put 13.250 0.380 0.380 0.000   0 0.380
WORTT8 18/12/2014 Call 13.500 0.570 0.570 0.000   0 0.570
WORTU8 18/12/2014 Put 13.500 0.485 0.485 0.000   250 0.485
WORMM9 18/12/2014 Call 13.510 0.565 0.565 0.000   0 0.565
WORMN9 18/12/2014 Put 13.510 0.485 0.485 0.000   0 0.485
WORYJ8 18/12/2014 Call 13.750 0.445 0.445 0.000   302 0.445
WORYK8 18/12/2014 Put 13.750 0.610 0.610 0.000   10 0.610
WORTR8 18/12/2014 Call 14.000 0.340 0.340 0.000   326 0.340
WORTS8 18/12/2014 Put 14.000 0.755 0.755 0.000   55 0.755
WORE49 18/12/2014 Call 14.010 0.335 0.335 0.000   0 0.335
WORE39 18/12/2014 Put 14.010 0.755 0.755 0.000   260 0.755
WORYR8 18/12/2014 Call 14.250 0.260 0.260 0.000   0 0.260
WORYS8 18/12/2014 Put 14.250 0.920 0.920 0.000   50 0.920
WORTV8 18/12/2014 Call 14.500 0.195 0.195 0.000   181 0.195
WORTW8 18/12/2014 Put 14.500 1.100 1.100 0.000   297 1.100
WORMP9 18/12/2014 Call 14.510 0.190 0.190 0.000   66 0.190
WORMO9 18/12/2014 Put 14.510 1.100 1.100 0.000   405 1.100
WORYN8 18/12/2014 Call 14.750 0.145 0.145 0.000   0 0.145
WORYO8 18/12/2014 Put 14.750 1.300 1.300 0.000   0 1.300
WORDL7 18/12/2014 Call 14.760 0.140 0.140 0.000   0 0.140
WORDK7 18/12/2014 Put 14.760 1.295 1.295 0.000   68 1.295
WORWN7 18/12/2014 Call 15.000 0.105 0.105 0.000   900 0.105
WORWO7 18/12/2014 Put 15.000 1.515 1.515 0.000   1,020 1.515
WORE59 18/12/2014 Call 15.010 0.105 0.105 0.000   0 0.105
WORE69 18/12/2014 Put 15.010 1.505 1.505 0.000   760 1.505
WORYT8 18/12/2014 Call 15.500 0.060 0.060 0.000   7 0.060
WORYU8 18/12/2014 Put 15.500 1.970 1.970 0.000   275 1.970
WORMQ9 18/12/2014 Call 15.510 0.060 0.060 0.000   0 0.060
WORMR9 18/12/2014 Put 15.510 1.955 1.955 0.000   285 1.955
WORVS7 18/12/2014 Call 16.000 0.035 0.035 0.000   111 0.035
WORVT7 18/12/2014 Put 16.000 2.450 2.450 0.000   161 2.450
WORE89 18/12/2014 Call 16.010 0.035 0.035 0.000   0 0.035
WORE79 18/12/2014 Put 16.010 2.430 2.430 0.000   1,165 2.430
WORYH8 18/12/2014 Call 16.500 0.020 0.020 0.000   40 0.020
WORYI8 18/12/2014 Put 16.500 2.945 2.945 0.000   50 2.945
WORMS9 18/12/2014 Call 16.510 0.020 0.020 0.000   90 0.020
WORMT9 18/12/2014 Put 16.510 2.915 2.915 0.000   250 2.915
WORVU7 18/12/2014 Call 17.000 0.015 0.015 0.000   610 0.015
WORVV7 18/12/2014 Put 17.000 3.440 3.440 0.000   0 3.440
WORE99 18/12/2014 Call 17.010 0.015 0.015 0.000   8 0.015
WOREF9 18/12/2014 Put 17.010 3.410 3.410 0.000   10 3.410
WORYF8 18/12/2014 Call 17.500 0.008 0.008 0.000   19 0.008
WORYG8 18/12/2014 Put 17.500 3.940 3.940 0.000   0 3.940
WORMU9 18/12/2014 Call 17.510 0.008 0.008 0.000   12 0.008
WORMV9 18/12/2014 Put 17.510 3.905 3.905 0.000   0 3.905
WORD47 18/12/2014 Call 18.000 0.005 0.005 0.000   120 0.005
WORD57 18/12/2014 Put 18.000 4.440 4.440 0.000   0 4.440
WOREH9 18/12/2014 Call 18.010 0.005 0.005 0.000   10 0.005
WOREG9 18/12/2014 Put 18.010 4.405 4.405 0.000   50 4.405
WORYP8 18/12/2014 Call 18.500 0.003 0.003 0.000   0 0.003
WORYQ8 18/12/2014 Put 18.500 4.940 4.940 0.000   0 4.940
WORC27 18/12/2014 Call 19.000 0.002 0.002 0.000   0 0.002
WORC37 18/12/2014 Put 19.000 5.440 5.440 0.000   0 5.440
WOREI9 18/12/2014 Call 19.010 0.002 0.002 0.000   344 0.002
WOREJ9 18/12/2014 Put 19.010 5.400 5.400 0.000   314 5.400
WORYL8 18/12/2014 Call 19.500 0.001 0.001 0.000   15 0.001
WORYM8 18/12/2014 Put 19.500 5.940 5.940 0.000   0 5.940
WORMW9 18/12/2014 Call 19.510 0.001 0.001 0.000   0 0.001
WORMX9 18/12/2014 Put 19.510 5.900 5.900 0.000   0 5.900
WORJV9 18/12/2014 Call 20.000 0.001 0.001 0.000   15 0.001
WORJW9 18/12/2014 Put 20.000 6.440 6.440 0.000   50 6.440
WORMY9 18/12/2014 Call 20.010 0.001 0.001 0.000   0 0.001
WORMZ9 18/12/2014 Put 20.010 6.395 6.395 0.000   183 6.395
WORZK8 18/12/2014 Call 20.500 0.000 0.000 0.000   50 0.000
WORZL8 18/12/2014 Put 20.500 6.940 6.940 0.000   0 6.940
WORNK9 18/12/2014 Call 20.510 0.000 0.000 0.000   0 0.000
WORN99 18/12/2014 Put 20.510 6.890 6.890 0.000   50 6.890
WORIS9 18/12/2014 Call 21.000 0.000 0.000 0.000   50 0.000
WORIT9 18/12/2014 Put 21.000 7.440 7.440 0.000   20 7.440
WORNL9 18/12/2014 Call 21.010 0.000 0.000 0.000   0 0.000
WORNM9 18/12/2014 Put 21.010 7.390 7.390 0.000   265 7.390
WORWD9 18/12/2014 Call 21.500 0.000 0.000 0.000   50 0.000
WORWE9 18/12/2014 Put 21.500 7.940 7.940 0.000   0 7.940
WORTY9 18/12/2014 Call 21.510 0.000 0.000 0.000   0 0.000
WORTX9 18/12/2014 Put 21.510 7.890 7.890 0.000   75 7.890
WORFR9 18/12/2014 Call 22.000 0.000 0.000 0.000   0 0.000
WORFS9 18/12/2014 Put 22.000 8.440 8.440 0.000   0 8.440
WORUO9 18/12/2014 Call 22.010 0.000 0.000 0.000   0 0.000
WORUP9 18/12/2014 Put 22.010 8.390 8.390 0.000   97 8.390
WORWT9 18/12/2014 Call 22.500 0.000 0.000 0.000   0 0.000
WORWU9 18/12/2014 Put 22.500 8.940 8.940 0.000   0 8.940
WORUN9 18/12/2014 Call 22.510 0.000 0.000 0.000   0 0.000
WORUM9 18/12/2014 Put 22.510 8.895 8.895 0.000   6 8.895
WORFT9 18/12/2014 Call 23.000 0.000 0.000 0.000   0 0.000
WORFU9 18/12/2014 Put 23.000 9.440 9.440 0.000   0 9.440
WORFV9 18/12/2014 Call 24.000 0.000 0.000 0.000   50 0.000
WORFW9 18/12/2014 Put 24.000 10.440 10.440 0.000   0 10.440
WORDM7 18/12/2014 Call 24.010 0.000 0.000 0.000   0 0.000
WORDN7 18/12/2014 Put 24.010 10.375 10.375 0.000   145 10.375
WORFX9 18/12/2014 Call 25.000 0.000 0.000 0.000   0 0.000
WORFY9 18/12/2014 Put 25.000 11.440 11.440 0.000   0 11.440
WORLR7 29/01/2015 Call 0.010 13.640 13.640 0.000   0 13.640
WORKM7 29/01/2015 Call 11.500 2.215 2.215 0.000   0 2.215
WORKN7 29/01/2015 Put 11.500 0.100 0.100 0.000   0 0.100
WORJD7 29/01/2015 Call 11.750 2.000 2.000 0.000   0 2.000
WORJE7 29/01/2015 Put 11.750 0.125 0.125 0.000   0 0.125
WORJF7 29/01/2015 Call 12.000 1.790 1.790 0.000   0 1.790
WORJG7 29/01/2015 Put 12.000 0.160 0.160 0.000   0 0.160
WORIK7 29/01/2015 Call 12.250 1.580 1.580 0.000   0 1.580
WORIL7 29/01/2015 Put 12.250 0.205 0.205 0.000 40 40 0.205
WORGK7 29/01/2015 Call 12.500 1.385 1.385 0.000   0 1.385
WORGL7 29/01/2015 Put 12.500 0.260 0.260 0.000   0 0.260
WORGM7 29/01/2015 Call 12.750 1.195 1.195 0.000   0 1.195
WORGN7 29/01/2015 Put 12.750 0.325 0.325 0.000   0 0.325
WORFR7 29/01/2015 Call 13.000 1.015 1.015 0.000   0 1.015
WORFS7 29/01/2015 Put 13.000 0.405 0.405 0.000   0 0.405
WORFF7 29/01/2015 Call 13.250 0.850 0.850 0.000   0 0.850
WORFG7 29/01/2015 Put 13.250 0.495 0.495 0.000 50 50 0.495
WORCN7 29/01/2015 Call 13.500 0.700 0.700 0.000   0 0.700
WORCO7 29/01/2015 Put 13.500 0.605 0.605 0.000   20 0.605
WORZL9 29/01/2015 Call 13.750 0.575 0.575 0.000   10 0.575
WORZM9 29/01/2015 Put 13.750 0.725 0.725 0.000   0 0.725
WORZ59 29/01/2015 Call 14.000 0.460 0.460 0.000   0 0.460
WORZ69 29/01/2015 Put 14.000 0.865 0.865 0.000   32 0.865
WORK67 29/01/2015 Call 14.010 0.455 0.455 0.000   0 0.455
WORK77 29/01/2015 Put 14.010 0.860 0.860 0.000   0 0.860
WORY29 29/01/2015 Call 14.250 0.365 0.365 0.000   0 0.365
WORY39 29/01/2015 Put 14.250 1.015 1.015 0.000   0 1.015
WORK57 29/01/2015 Call 14.260 0.360 0.360 0.000   0 0.360
WORK47 29/01/2015 Put 14.260 1.010 1.010 0.000   0 1.010
WORXZ9 29/01/2015 Call 14.500 0.285 0.285 0.000   133 0.285
WORY19 29/01/2015 Put 14.500 1.185 1.185 0.000   65 1.185
WORK27 29/01/2015 Call 14.510 0.285 0.285 0.000   0 0.285
WORK37 29/01/2015 Put 14.510 1.175 1.175 0.000   0 1.175
WORXP9 29/01/2015 Call 14.750 0.225 0.225 0.000   0 0.225
WORXQ9 29/01/2015 Put 14.750 1.370 1.370 0.000   0 1.370
WORXL9 29/01/2015 Call 15.000 0.175 0.175 0.000 40 259 0.175
WORXM9 29/01/2015 Put 15.000 1.565 1.565 0.000   10 1.565
WORXV9 29/01/2015 Call 15.500 0.105 0.105 0.000   0 0.105
WORXW9 29/01/2015 Put 15.500 1.990 1.990 0.000   0 1.990
WORX69 29/01/2015 Call 16.000 0.065 0.065 0.000   4 0.065
WORX79 29/01/2015 Put 16.000 2.455 2.455 0.000   0 2.455
WORXT9 29/01/2015 Call 16.500 0.040 0.040 0.000   73 0.040
WORXU9 29/01/2015 Put 16.500 2.940 2.940 0.000   0 2.940
WORX89 29/01/2015 Call 17.000 0.030 0.030 0.000   0 0.030
WORX99 29/01/2015 Put 17.000 3.440 3.440 0.000   0 3.440
WORIU7 29/01/2015 Call 17.010 0.030 0.030 0.000   0 0.030
WORIV7 29/01/2015 Put 17.010 3.365 3.365 0.000   0 3.365
WORXR9 29/01/2015 Call 17.500 0.020 0.020 0.000   0 0.020
WORXS9 29/01/2015 Put 17.500 3.940 3.940 0.000   0 3.940
WORXC9 29/01/2015 Call 18.000 0.015 0.015 0.000   0 0.015
WORXD9 29/01/2015 Put 18.000 4.440 4.440 0.000   0 4.440
WORIX7 29/01/2015 Call 18.010 0.015 0.015 0.000   0 0.015
WORIW7 29/01/2015 Put 18.010 4.355 4.355 0.000   0 4.355
WORXN9 29/01/2015 Call 18.500 0.010 0.010 0.000   0 0.010
WORXO9 29/01/2015 Put 18.500 4.940 4.940 0.000   0 4.940
WORXF9 29/01/2015 Call 19.000 0.009 0.009 0.000   0 0.009
WORXG9 29/01/2015 Put 19.000 5.440 5.440 0.000   0 5.440
WORIY7 29/01/2015 Call 19.010 0.009 0.009 0.000   0 0.009
WORIZ7 29/01/2015 Put 19.010 5.355 5.355 0.000   0 5.355
WORXJ9 29/01/2015 Call 19.500 0.006 0.006 0.000   0 0.006
WORXK9 29/01/2015 Put 19.500 5.940 5.940 0.000   0 5.940
WORX29 29/01/2015 Call 20.000 0.004 0.004 0.000   0 0.004
WORX39 29/01/2015 Put 20.000 6.440 6.440 0.000   0 6.440
WORB97 29/01/2015 Call 20.010 0.004 0.004 0.000   0 0.004
WORBF7 29/01/2015 Put 20.010 6.350 6.350 0.000   0 6.350
WORXH9 29/01/2015 Call 20.500 0.002 0.002 0.000   0 0.002
WORXI9 29/01/2015 Put 20.500 6.940 6.940 0.000   0 6.940
WORX49 29/01/2015 Call 21.000 0.002 0.002 0.000   0 0.002
WORX59 29/01/2015 Put 21.000 7.440 7.440 0.000   0 7.440
WORXA9 29/01/2015 Call 21.500 0.001 0.001 0.000   0 0.001
WORXB9 29/01/2015 Put 21.500 7.940 7.940 0.000   0 7.940
WORB87 29/01/2015 Call 22.010 0.001 0.001 0.000   0 0.001
WORB77 29/01/2015 Put 22.010 8.315 8.315 0.000   0 8.315
WORKO7 26/02/2015 Call 11.500 2.315 2.315 0.000   0 2.315
WORKP7 26/02/2015 Put 11.500 0.160 0.160 0.150 100 100 0.160
WORJH7 26/02/2015 Call 11.750 2.090 2.090 0.000   0 2.090
WORJI7 26/02/2015 Put 11.750 0.195 0.195 0.000   0 0.195
WORJJ7 26/02/2015 Call 12.000 1.880 1.880 0.000   0 1.880
WORJK7 26/02/2015 Put 12.000 0.235 0.235 0.000   0 0.235
WORIM7 26/02/2015 Call 12.250 1.690 1.690 0.000   0 1.690
WORIN7 26/02/2015 Put 12.250 0.290 0.290 0.000   0 0.290
WORGO7 26/02/2015 Call 12.500 1.505 1.505 0.000   0 1.505
WORGP7 26/02/2015 Put 12.500 0.355 0.355 0.000   41 0.355
WORGQ7 26/02/2015 Call 12.750 1.320 1.320 0.000   0 1.320
WORGR7 26/02/2015 Put 12.750 0.425 0.425 0.425 50 99 0.425
WORBV7 26/02/2015 Call 13.000 1.155 1.155 0.000   0 1.155
WORBW7 26/02/2015 Put 13.000 0.510 0.510 0.000   0 0.510
WORFH7 26/02/2015 Call 13.250 0.995 0.995 0.000   0 0.995
WORFI7 26/02/2015 Put 13.250 0.605 0.605 0.000   0 0.605
WORCP7 26/02/2015 Call 13.500 0.845 0.845 0.000   0 0.845
WORCQ7 26/02/2015 Put 13.500 0.715 0.715 0.000   18 0.715
WORKC7 26/02/2015 Call 13.510 0.840 0.840 0.000   0 0.840
WORKD7 26/02/2015 Put 13.510 0.710 0.710 0.000   0 0.710
WORZN9 26/02/2015 Call 13.750 0.715 0.715 0.000   0 0.715
WORZO9 26/02/2015 Put 13.750 0.840 0.840 0.000   330 0.840
WORZ79 26/02/2015 Call 14.000 0.595 0.595 0.000   0 0.595
WORZ89 26/02/2015 Put 14.000 0.975 0.975 0.000   30 0.975
WORKB7 26/02/2015 Call 14.010 0.595 0.595 0.000   0 0.595
WORKA7 26/02/2015 Put 14.010 0.965 0.965 0.000   0 0.965
WORYC9 26/02/2015 Call 14.250 0.495 0.495 0.000   0 0.495
WORYD9 26/02/2015 Put 14.250 1.120 1.120 0.000   0 1.120
WORYZ9 26/02/2015 Call 14.500 0.410 0.410 0.000   0 0.410
WORZ19 26/02/2015 Put 14.500 1.285 1.285 0.000   300 1.285
WORK87 26/02/2015 Call 14.510 0.405 0.405 0.000   0 0.405
WORK97 26/02/2015 Put 14.510 1.265 1.265 0.000   0 1.265
WORYQ9 26/02/2015 Call 14.750 0.330 0.330 0.000   0 0.330
WORYR9 26/02/2015 Put 14.750 1.450 1.450 0.000   60 1.450
WORYI9 26/02/2015 Call 15.000 0.265 0.265 0.000   0 0.265
WORYJ9 26/02/2015 Put 15.000 1.635 1.635 0.000   0 1.635
WORZ29 26/02/2015 Call 15.500 0.170 0.170 0.000   0 0.170
WORZ39 26/02/2015 Put 15.500 2.025 2.025 0.000   211 2.025
WORBX7 26/02/2015 Call 15.510 0.170 0.170 0.000   0 0.170
WORBY7 26/02/2015 Put 15.510 1.985 1.985 0.000   0 1.985
WORYK9 26/02/2015 Call 16.000 0.110 0.110 0.000   20 0.110
WORYL9 26/02/2015 Put 16.000 2.460 2.460 0.000   40 2.460
WORYU9 26/02/2015 Call 16.500 0.070 0.070 0.000   0 0.070
WORYV9 26/02/2015 Put 16.500 2.940 2.940 0.000   0 2.940
WORC77 26/02/2015 Call 16.510 0.070 0.070 0.000   0 0.070
WORC67 26/02/2015 Put 16.510 2.850 2.850 0.000   0 2.850
WORYE9 26/02/2015 Call 17.000 0.045 0.045 0.000   0 0.045
WORYF9 26/02/2015 Put 17.000 3.440 3.440 0.000   0 3.440
WORYW9 26/02/2015 Call 17.500 0.035 0.035 0.000   0 0.035
WORYX9 26/02/2015 Put 17.500 3.940 3.940 0.000   0 3.940
WORC87 26/02/2015 Call 17.510 0.035 0.035 0.000   0 0.035
WORC97 26/02/2015 Put 17.510 3.815 3.815 0.000   0 3.815
WORYG9 26/02/2015 Call 18.000 0.025 0.025 0.000   0 0.025
WORYH9 26/02/2015 Put 18.000 4.440 4.440 0.000   0 4.440
WORYS9 26/02/2015 Call 18.500 0.025 0.025 0.000   0 0.025
WORYT9 26/02/2015 Put 18.500 4.940 4.940 0.000   0 4.940
WORCG7 26/02/2015 Call 18.510 0.025 0.025 0.000   0 0.025
WORCF7 26/02/2015 Put 18.510 4.815 4.815 0.000   0 4.815
WORY89 26/02/2015 Call 19.000 0.020 0.020 0.000   0 0.020
WORY99 26/02/2015 Put 19.000 5.440 5.440 0.000   0 5.440
WORYO9 26/02/2015 Call 19.500 0.015 0.015 0.000   0 0.015
WORYP9 26/02/2015 Put 19.500 5.940 5.940 0.000   0 5.940
WORYA9 26/02/2015 Call 20.000 0.010 0.010 0.000   0 0.010
WORYB9 26/02/2015 Put 20.000 6.440 6.440 0.000   0 6.440
WORBG7 26/02/2015 Call 20.010 0.010 0.010 0.000   0 0.010
WORBH7 26/02/2015 Put 20.010 6.320 6.320 0.000   0 6.320
WORYM9 26/02/2015 Call 20.500 0.008 0.008 0.000   0 0.008
WORYN9 26/02/2015 Put 20.500 6.940 6.940 0.000   0 6.940
WORBJ7 26/02/2015 Call 22.010 0.002 0.002 0.000   0 0.002
WORBI7 26/02/2015 Put 22.010 8.270 8.270 0.000   0 8.270
WORBK7 26/02/2015 Call 22.510 0.001 0.001 0.000   0 0.001
WORBL7 26/02/2015 Put 22.510 8.765 8.765 0.000   0 8.765
WORML9 26/03/2015 Call 0.010 13.320 13.320 0.000   0 13.320
WORKQ7 26/03/2015 Call 11.500 2.330 2.330 0.000   0 2.330
WORKR7 26/03/2015 Put 11.500 0.255 0.255 0.000   0 0.255
WORJL7 26/03/2015 Call 11.750 2.110 2.110 0.000   0 2.110
WORJM7 26/03/2015 Put 11.750 0.310 0.310 0.000   0 0.310
WORJN7 26/03/2015 Call 12.000 1.910 1.910 0.000   0 1.910
WORJO7 26/03/2015 Put 12.000 0.370 0.370 0.000   0 0.370
WORIO7 26/03/2015 Call 12.250 1.720 1.720 0.000   0 1.720
WORIP7 26/03/2015 Put 12.250 0.435 0.435 0.000   38 0.435
WORGS7 26/03/2015 Call 12.500 1.540 1.540 0.000   0 1.540
WORGT7 26/03/2015 Put 12.500 0.520 0.520 0.000   0 0.520
WORGU7 26/03/2015 Call 12.750 1.365 1.365 0.000   0 1.365
WORGV7 26/03/2015 Put 12.750 0.605 0.605 0.000   0 0.605
WORXT8 26/03/2015 Call 13.000 1.205 1.205 0.000   0 1.205
WORXU8 26/03/2015 Put 13.000 0.710 0.710 0.000   75 0.710
WORMB9 26/03/2015 Call 13.250 1.055 1.055 0.000   0 1.055
WORMC9 26/03/2015 Put 13.250 0.820 0.820 0.000   0 0.820
WORTZ8 26/03/2015 Call 13.500 0.915 0.915 0.000   40 0.915
WORU18 26/03/2015 Put 13.500 0.940 0.940 0.000   90 0.940
WORQW9 26/03/2015 Call 13.510 0.795 0.795 0.000   0 0.795
WORQX9 26/03/2015 Put 13.510 0.940 0.940 0.000   0 0.940
WORM79 26/03/2015 Call 13.750 0.790 0.790 0.000   13 0.790
WORM89 26/03/2015 Put 13.750 1.075 1.075 0.000   48 1.075
WORU28 26/03/2015 Call 14.000 0.675 0.675 0.000   0 0.675
WORU38 26/03/2015 Put 14.000 1.215 1.215 0.000   206 1.215
WORQZ9 26/03/2015 Call 14.010 0.585 0.585 0.000   70 0.585
WORQY9 26/03/2015 Put 14.010 1.215 1.215 0.000   25 1.215
WORMD9 26/03/2015 Call 14.250 0.575 0.575 0.000   0 0.575
WORME9 26/03/2015 Put 14.250 1.375 1.375 0.000   77 1.375
WORTX8 26/03/2015 Call 14.500 0.485 0.485 0.000   0 0.485
WORTY8 26/03/2015 Put 14.500 1.540 1.540 0.000   155 1.540
WORNV9 26/03/2015 Call 14.510 0.415 0.415 0.000   0 0.415
WORNW9 26/03/2015 Put 14.510 1.535 1.535 0.000   14 1.535
WORM59 26/03/2015 Call 14.750 0.405 0.405 0.000   0 0.405
WORM69 26/03/2015 Put 14.750 1.715 1.715 0.000   3 1.715
WORWP7 26/03/2015 Call 15.000 0.335 0.335 0.000   55 0.335
WORWQ7 26/03/2015 Put 15.000 1.905 1.905 0.000   94 1.905
WORR19 26/03/2015 Call 15.010 0.290 0.290 0.000   0 0.290
WORR29 26/03/2015 Put 15.010 1.895 1.895 0.000   0 1.895
WORMF9 26/03/2015 Call 15.500 0.230 0.230 0.000   75 0.230
WORMG9 26/03/2015 Put 15.500 2.300 2.300 0.000   131 2.300
WORNY9 26/03/2015 Call 15.510 0.200 0.200 0.000   0 0.200
WORNX9 26/03/2015 Put 15.510 2.290 2.290 0.000   20 2.290
WORVY7 26/03/2015 Call 16.000 0.155 0.155 0.000   125 0.155
WORVZ7 26/03/2015 Put 16.000 2.730 2.730 0.000   145 2.730
WORR49 26/03/2015 Call 16.010 0.135 0.135 0.000   0 0.135
WORR39 26/03/2015 Put 16.010 2.720 2.720 0.000   0 2.720
WORMJ9 26/03/2015 Call 16.500 0.105 0.105 0.000   3 0.105
WORMK9 26/03/2015 Put 16.500 3.190 3.190 0.000   0 3.190
WORNZ9 26/03/2015 Call 16.510 0.095 0.095 0.000   0 0.095
WORP19 26/03/2015 Put 16.510 3.175 3.175 0.000   300 3.175
WORVW7 26/03/2015 Call 17.000 0.075 0.075 0.000   6 0.075
WORVX7 26/03/2015 Put 17.000 3.665 3.665 0.000   0 3.665
WORMH9 26/03/2015 Call 17.500 0.055 0.055 0.000   0 0.055
WORMI9 26/03/2015 Put 17.500 4.150 4.150 0.000   0 4.150
WORP39 26/03/2015 Call 17.510 0.050 0.050 0.000   50 0.050
WORP29 26/03/2015 Put 17.510 4.135 4.135 0.000   232 4.135
WORQT7 26/03/2015 Call 18.000 0.045 0.045 0.000   3 0.045
WORQU7 26/03/2015 Put 18.000 4.640 4.640 0.000   18 4.640
WORM99 26/03/2015 Call 18.500 0.035 0.035 0.000   0 0.035
WORMA9 26/03/2015 Put 18.500 5.135 5.135 0.000   0 5.135
WORP49 26/03/2015 Call 18.510 0.035 0.035 0.000   0 0.035
WORP59 26/03/2015 Put 18.510 5.115 5.115 0.000   0 5.115
WORQ77 26/03/2015 Call 19.000 0.030 0.030 0.000   0 0.030
WORQ87 26/03/2015 Put 19.000 5.630 5.630 0.000   13 5.630
WORCR7 26/03/2015 Call 19.010 0.030 0.030 0.000   0 0.030
WORCS7 26/03/2015 Put 19.010 5.610 5.610 0.000   120 5.610
WORPW9 26/03/2015 Call 19.500 0.025 0.025 0.000   50 0.025
WORPX9 26/03/2015 Put 19.500 6.125 6.125 0.000   15 6.125
WORR59 26/03/2015 Call 19.510 0.025 0.025 0.000   0 0.025
WORR69 26/03/2015 Put 19.510 6.105 6.105 0.000   0 6.105
WORPM7 26/03/2015 Call 20.000 0.025 0.025 0.000   0 0.025
WORPN7 26/03/2015 Put 20.000 6.620 6.620 0.000   0 6.620
WORPY9 26/03/2015 Call 20.500 0.020 0.020 0.000   0 0.020
WORPZ9 26/03/2015 Put 20.500 7.115 7.115 0.000   0 7.115
WORN87 26/03/2015 Call 21.000 0.015 0.015 0.000   50 0.015
WORN97 26/03/2015 Put 21.000 7.610 7.610 0.000   213 7.610
WORWF9 26/03/2015 Call 21.500 0.010 0.010 0.000   0 0.010
WORWG9 26/03/2015 Put 21.500 8.105 8.105 0.000   70 8.105
WORCU7 26/03/2015 Call 21.510 0.010 0.010 0.000   0 0.010
WORCT7 26/03/2015 Put 21.510 8.080 8.080 0.000   70 8.080
WORNO7 26/03/2015 Call 22.000 0.009 0.009 0.000   100 0.009
WORNP7 26/03/2015 Put 22.000 8.600 8.600 0.000   10 8.600
WORUT9 26/03/2015 Call 22.010 0.009 0.009 0.000   0 0.009
WORUS9 26/03/2015 Put 22.010 8.575 8.575 0.000   40 8.575
WORWV9 26/03/2015 Call 22.500 0.007 0.007 0.000   0 0.007
WORWW9 26/03/2015 Put 22.500 9.095 9.095 0.000   0 9.095
WORUQ9 26/03/2015 Call 22.510 0.007 0.007 0.000   0 0.007
WORUR9 26/03/2015 Put 22.510 9.070 9.070 0.000   102 9.070
WORNQ7 26/03/2015 Call 23.000 0.005 0.005 0.000   0 0.005
WORNR7 26/03/2015 Put 23.000 9.590 9.590 0.000   0 9.590
WORZB9 26/03/2015 Call 23.010 0.005 0.005 0.000   0 0.005
WORZC9 26/03/2015 Put 23.010 9.565 9.565 0.000   115 9.565
WORCI7 26/03/2015 Call 25.010 0.001 0.001 0.000   0 0.001
WORCH7 26/03/2015 Put 25.010 11.545 11.545 0.000   80 11.545
WORZE9 26/03/2015 Call 27.000 0.000 0.000 0.000   0 0.000
WORZD9 26/03/2015 Put 27.000 13.555 13.555 0.000   0 13.555
WORZF9 26/03/2015 Call 27.500 0.000 0.000 0.000   0 0.000
WORZG9 26/03/2015 Put 27.500 14.050 14.050 0.000   196 14.050
WORBS7 26/03/2015 Call 27.510 0.000 0.000 0.000   0 0.000
WORBR7 26/03/2015 Put 27.510 14.015 14.015 0.000   0 14.015
WORBT7 26/03/2015 Call 28.010 0.000 0.000 0.000   0 0.000
WORBU7 26/03/2015 Put 28.010 14.510 14.510 0.000   31 14.510
WORLS7 23/04/2015 Call 11.750            
WORLT7 23/04/2015 Put 11.750            
WORKW7 23/04/2015 Call 12.000 1.950 1.950 0.000   0 1.950
WORKX7 23/04/2015 Put 12.000 0.425 0.425 0.000   0 0.425
WORKY7 23/04/2015 Call 12.250 1.760 1.760 0.000   0 1.760
WORKZ7 23/04/2015 Put 12.250 0.500 0.500 0.000   0 0.500
WORL17 23/04/2015 Call 12.500 1.585 1.585 0.000   0 1.585
WORL27 23/04/2015 Put 12.500 0.585 0.585 0.000   0 0.585
WORL37 23/04/2015 Call 12.750 1.415 1.415 0.000   0 1.415
WORL47 23/04/2015 Put 12.750 0.670 0.670 0.000   0 0.670
WORL57 23/04/2015 Call 13.000 1.260 1.260 0.000   0 1.260
WORL67 23/04/2015 Put 13.000 0.775 0.775 0.000   0 0.775
WORL77 23/04/2015 Call 13.250 1.110 1.110 0.000   0 1.110
WORL87 23/04/2015 Put 13.250 0.885 0.885 0.000   0 0.885
WORL97 23/04/2015 Call 13.500 0.975 0.975 0.000   0 0.975
WORLA7 23/04/2015 Put 13.500 1.010 1.010 0.000   0 1.010
WORLB7 23/04/2015 Call 13.750 0.850 0.850 0.000   0 0.850
WORLC7 23/04/2015 Put 13.750 1.140 1.140 0.000   0 1.140
WORLD7 23/04/2015 Call 14.000 0.735 0.735 0.000   0 0.735
WORLE7 23/04/2015 Put 14.000 1.285 1.285 0.000   0 1.285
WORLF7 23/04/2015 Call 14.250 0.635 0.635 0.000   0 0.635
WORLG7 23/04/2015 Put 14.250 1.435 1.435 0.000   0 1.435
WORLH7 23/04/2015 Call 14.500 0.545 0.545 0.000   0 0.545
WORLI7 23/04/2015 Put 14.500 1.600 1.600 0.000   0 1.600
WORLJ7 23/04/2015 Call 14.750 0.460 0.460 0.000   0 0.460
WORLK7 23/04/2015 Put 14.750 1.780 1.780 0.000   0 1.780
WORLL7 23/04/2015 Call 15.000 0.390 0.390 0.000   0 0.390
WORLM7 23/04/2015 Put 15.000 1.960 1.960 0.000   0 1.960
WORLN7 23/04/2015 Call 15.500 0.275 0.275 0.000   0 0.275
WORLO7 23/04/2015 Put 15.500 2.355 2.355 0.000   0 2.355
WORLP7 23/04/2015 Call 16.000 0.190 0.190 0.000   0 0.190
WORLQ7 23/04/2015 Put 16.000 2.770 2.770 0.000   0 2.770
WORVN9 25/06/2015 Call 0.010 13.415 13.415 0.000   0 13.415
WORKS7 25/06/2015 Call 11.500 2.435 2.435 0.000   0 2.435
WORKT7 25/06/2015 Put 11.500 0.395 0.395 0.000   0 0.395
WORJP7 25/06/2015 Call 11.750 2.235 2.235 0.000   0 2.235
WORJQ7 25/06/2015 Put 11.750 0.475 0.475 0.000   0 0.475
WORJR7 25/06/2015 Call 12.000 2.050 2.050 0.000   0 2.050
WORJS7 25/06/2015 Put 12.000 0.550 0.550 0.000   15 0.550
WORIQ7 25/06/2015 Call 12.250 1.880 1.880 0.000   0 1.880
WORIR7 25/06/2015 Put 12.250 0.635 0.635 0.000   0 0.635
WORGW7 25/06/2015 Call 12.500 1.715 1.715 0.000   0 1.715
WORGX7 25/06/2015 Put 12.500 0.720 0.720 0.000   0 0.720
WORGY7 25/06/2015 Call 12.750 1.555 1.555 0.000   0 1.555
WORGZ7 25/06/2015 Put 12.750 0.815 0.815 0.000   0 0.815
WORXV8 25/06/2015 Call 13.000 1.410 1.410 0.000   0 1.410
WORXW8 25/06/2015 Put 13.000 0.920 0.920 0.000   0 0.920
WORFJ7 25/06/2015 Call 13.250 1.265 1.265 0.000   0 1.265
WORFK7 25/06/2015 Put 13.250 1.030 1.030 0.000   0 1.030
WORU48 25/06/2015 Call 13.500 1.140 1.140 0.000   0 1.140
WORU58 25/06/2015 Put 13.500 1.155 1.155 0.000   77 1.155
WORZP9 25/06/2015 Call 13.750 1.015 1.015 0.000   0 1.015
WORZQ9 25/06/2015 Put 13.750 1.280 1.280 0.000   0 1.280
WORU88 25/06/2015 Call 14.000 0.905 0.905 0.000   0 0.905
WORU98 25/06/2015 Put 14.000 1.425 1.425 0.000   0 1.425
WORUU9 25/06/2015 Call 14.250 0.800 0.800 0.000   0 0.800
WORUV9 25/06/2015 Put 14.250 1.570 1.570 0.000   0 1.570
WORU68 25/06/2015 Call 14.500 0.710 0.710 0.000   0 0.710
WORU78 25/06/2015 Put 14.500 1.735 1.735 0.000   0 1.735
WORV99 25/06/2015 Call 14.750 0.625 0.625 0.000   0 0.625
WORVA9 25/06/2015 Put 14.750 1.895 1.895 0.000   0 1.895
WORWR7 25/06/2015 Call 15.000 0.545 0.545 0.000   0 0.545
WORWS7 25/06/2015 Put 15.000 2.070 2.070 0.000   150 2.070
WORV19 25/06/2015 Call 15.500 0.415 0.415 0.000   0 0.415
WORV29 25/06/2015 Put 15.500 2.440 2.440 0.000   0 2.440
WORW17 25/06/2015 Call 16.000 0.315 0.315 0.000   0 0.315
WORW27 25/06/2015 Put 16.000 2.835 2.835 0.000   5 2.835
WORUY9 25/06/2015 Call 16.500 0.235 0.235 0.000   0 0.235
WORUZ9 25/06/2015 Put 16.500 3.260 3.260 0.000   0 3.260
WORW37 25/06/2015 Call 17.000 0.170 0.170 0.000   0 0.170
WORW47 25/06/2015 Put 17.000 3.705 3.705 0.000   0 3.705
WORUW9 25/06/2015 Call 17.500 0.125 0.125 0.000   0 0.125
WORUX9 25/06/2015 Put 17.500 4.170 4.170 0.000   0 4.170
WORD67 25/06/2015 Call 18.000 0.090 0.090 0.000   0 0.090
WORD77 25/06/2015 Put 18.000 4.650 4.650 0.000   50 4.650
WORY59 25/06/2015 Call 18.010 0.090 0.090 0.000   0 0.090
WORY49 25/06/2015 Put 18.010 4.525 4.525 0.000   63 4.525
WORV79 25/06/2015 Call 18.500 0.065 0.065 0.000   0 0.065
WORV89 25/06/2015 Put 18.500 5.135 5.135 0.000   0 5.135
WORY69 25/06/2015 Call 18.510 0.065 0.065 0.000   0 0.065
WORY79 25/06/2015 Put 18.510 5.000 5.000 0.000   0 5.000
WORC47 25/06/2015 Call 19.000 0.045 0.045 0.000   0 0.045
WORC57 25/06/2015 Put 19.000 5.630 5.630 0.000   50 5.630
WORV59 25/06/2015 Call 19.500 0.030 0.030 0.000   0 0.030
WORV69 25/06/2015 Put 19.500 6.125 6.125 0.000   0 6.125
WORKM9 25/06/2015 Call 20.000 0.025 0.025 0.000   0 0.025
WORKN9 25/06/2015 Put 20.000 6.620 6.620 0.000   20 6.620
WORV39 25/06/2015 Call 20.500 0.015 0.015 0.000   0 0.015
WORV49 25/06/2015 Put 20.500 7.115 7.115 0.000   0 7.115
WORKO9 25/06/2015 Call 21.000 0.010 0.010 0.000   0 0.010
WORKP9 25/06/2015 Put 21.000 7.610 7.610 0.000   60 7.610
WORWH9 25/06/2015 Call 21.500 0.008 0.008 0.000   0 0.008
WORWI9 25/06/2015 Put 21.500 8.105 8.105 0.000   0 8.105
WORKU9 25/06/2015 Call 22.000 0.006 0.006 0.000   0 0.006
WORKV9 25/06/2015 Put 22.000 8.600 8.600 0.000   0 8.600
WORWX9 25/06/2015 Call 22.500 0.004 0.004 0.000   0 0.004
WORX19 25/06/2015 Put 22.500 9.095 9.095 0.000   0 9.095
WORKQ9 25/06/2015 Call 23.000 0.003 0.003 0.000   50 0.003
WORKR9 25/06/2015 Put 23.000 9.590 9.590 0.000   0 9.590
WORKE9 25/06/2015 Call 24.000 0.001 0.001 0.000   0 0.001
WORKF9 25/06/2015 Put 24.000 10.580 10.580 0.000   120 10.580
WORKS9 25/06/2015 Call 25.000 0.001 0.001 0.000   0 0.001
WORKT9 25/06/2015 Put 25.000 11.570 11.570 0.000   3 11.570
WORKI9 25/06/2015 Call 26.000 0.000 0.000 0.000   0 0.000
WORKJ9 25/06/2015 Put 26.000 12.560 12.560 0.000   3 12.560
WORF17 24/09/2015 Call 0.010 12.960 12.960 0.000   0 12.960
WORKU7 24/09/2015 Call 11.500 2.480 2.480 0.000   0 2.480
WORKV7 24/09/2015 Put 11.500 0.710 0.710 0.000   0 0.710
WORJT7 24/09/2015 Call 11.750 2.310 2.310 0.000   0 2.310
WORJU7 24/09/2015 Put 11.750 0.785 0.785 0.000   0 0.785
WORJV7 24/09/2015 Call 12.000 2.135 2.135 0.000   0 2.135
WORJW7 24/09/2015 Put 12.000 0.855 0.855 0.000   0 0.855
WORIS7 24/09/2015 Call 12.250 1.980 1.980 0.000   0 1.980
WORIT7 24/09/2015 Put 12.250 0.945 0.945 0.000   0 0.945
WORI17 24/09/2015 Call 12.500 1.825 1.825 0.000   0 1.825
WORI27 24/09/2015 Put 12.500 1.045 1.045 0.000   0 1.045
WORI37 24/09/2015 Call 12.750 1.670 1.670 0.000   0 1.670
WORI47 24/09/2015 Put 12.750 1.150 1.150 0.000   0 1.150
WORXY8 24/09/2015 Call 13.000 1.535 1.535 0.000   0 1.535
WORXZ8 24/09/2015 Put 13.000 1.275 1.275 0.000   0 1.275
WORFL7 24/09/2015 Call 13.250 1.400 1.400 0.000   0 1.400
WORFM7 24/09/2015 Put 13.250 1.400 1.400 0.000   0 1.400
WORUC8 24/09/2015 Call 13.500 1.275 1.275 0.000   0 1.275
WORUD8 24/09/2015 Put 13.500 1.535 1.535 0.000   100 1.535
WORDS7 24/09/2015 Call 13.750 1.160 1.160 0.000   0 1.160
WORDT7 24/09/2015 Put 13.750 1.680 1.680 0.000   50 1.680
WORUG8 24/09/2015 Call 14.000 1.050 1.050 0.000   0 1.050
WORUH8 24/09/2015 Put 14.000 1.825 1.825 1.795 50 50 1.825
WORE77 24/09/2015 Call 14.250 0.955 0.955 0.000   0 0.955
WORE87 24/09/2015 Put 14.250 1.990 1.990 0.000   100 1.990
WORUA8 24/09/2015 Call 14.500 0.860 0.860 0.000   0 0.860
WORUB8 24/09/2015 Put 14.500 2.150 2.150 0.000   50 2.150
WORDU7 24/09/2015 Call 14.750 0.775 0.775 0.000   0 0.775
WORDV7 24/09/2015 Put 14.750 2.320 2.320 0.000   0 2.320
WORUI8 24/09/2015 Call 15.000 0.700 0.700 0.000   80 0.700
WORUJ8 24/09/2015 Put 15.000 2.500 2.500 0.000   0 2.500
WORE57 24/09/2015 Call 15.500 0.560 0.560 0.000   50 0.560
WORE67 24/09/2015 Put 15.500 2.865 2.865 0.000   0 2.865
WORUE8 24/09/2015 Call 16.000 0.445 0.445 0.000   0 0.445
WORUF8 24/09/2015 Put 16.000 3.250 3.250 0.000   160 3.250
WORDY7 24/09/2015 Call 16.500 0.350 0.350 0.000   0 0.350
WORDZ7 24/09/2015 Put 16.500 3.650 3.650 0.000   0 3.650
WORM28 24/09/2015 Call 17.000 0.270 0.270 0.000   0 0.270
WORM38 24/09/2015 Put 17.000 4.070 4.070 0.000   0 4.070
WORE37 24/09/2015 Call 17.500 0.205 0.205 0.000   0 0.205
WORE47 24/09/2015 Put 17.500 4.505 4.505 0.000   0 4.505
WORKQ8 24/09/2015 Call 18.000 0.160 0.160 0.000   30 0.160
WORKR8 24/09/2015 Put 18.000 4.955 4.955 0.000   0 4.955
WORDW7 24/09/2015 Call 18.500 0.120 0.120 0.000   0 0.120
WORDX7 24/09/2015 Put 18.500 5.420 5.420 0.000   0 5.420
WORKK8 24/09/2015 Call 19.000 0.090 0.090 0.000   0 0.090
WORKL8 24/09/2015 Put 19.000 5.895 5.895 0.000   0 5.895
WORE17 24/09/2015 Call 19.500 0.070 0.070 0.000   0 0.070
WORE27 24/09/2015 Put 19.500 6.375 6.375 0.000   0 6.375
WORK18 24/09/2015 Call 20.000 0.050 0.050 0.000   0 0.050
WORK28 24/09/2015 Put 20.000 6.860 6.860 0.000   0 6.860
WORK38 24/09/2015 Call 21.000 0.030 0.030 0.000   50 0.030
WORK48 24/09/2015 Put 21.000 7.840 7.840 0.000   0 7.840
WORK78 24/09/2015 Call 22.000 0.015 0.015 0.000   0 0.015
WORK88 24/09/2015 Put 22.000 8.815 8.815 0.000   0 8.815
WORK58 24/09/2015 Call 23.000 0.010 0.010 0.000   0 0.010
WORK68 24/09/2015 Put 23.000 9.790 9.790 0.000   100 9.790
WORJW8 24/09/2015 Call 24.000 0.006 0.006 0.000   0 0.006
WORJX8 24/09/2015 Put 24.000 10.770 10.770 0.000   0 10.770
WORJX7 17/12/2015 Call 11.500 2.325 2.325 0.000   0 2.325
WORJY7 17/12/2015 Put 11.500 0.500 0.500 0.000   0 0.500
WORI57 17/12/2015 Call 12.000 1.950 1.950 0.000   0 1.950
WORI67 17/12/2015 Put 12.000 0.685 0.685 0.000   0 0.685
WORFT7 17/12/2015 Call 12.500 1.620 1.620 0.000   0 1.620
WORFU7 17/12/2015 Put 12.500 0.900 0.900 0.000   0 0.900
WORF27 17/12/2015 Call 13.000 1.335 1.335 0.000   0 1.335
WORF37 17/12/2015 Put 13.000 1.150 1.150 0.000   0 1.150
WORZ99 17/12/2015 Call 13.500 1.090 1.090 0.000   0 1.090
WORZA9 17/12/2015 Put 13.500 1.430 1.430 0.000   0 1.430
WORVL9 17/12/2015 Call 14.000 0.885 0.885 0.000   0 0.885
WORVM9 17/12/2015 Put 14.000 1.740 1.740 0.000   0 1.740
WORVD9 17/12/2015 Call 14.500 0.715 0.715 0.000   0 0.715
WORVE9 17/12/2015 Put 14.500 2.080 2.080 0.000   0 2.080
WORWT7 17/12/2015 Call 15.000 0.575 0.575 0.000   0 0.575
WORWU7 17/12/2015 Put 15.000 2.450 2.450 0.000   10 2.450
WORW57 17/12/2015 Call 16.000 0.355 0.355 0.000   0 0.355
WORWG7 17/12/2015 Put 16.000 3.245 3.245 0.000   0 3.245
WORVF9 17/12/2015 Call 17.000 0.225 0.225 0.000   0 0.225
WORVG9 17/12/2015 Put 17.000 4.105 4.105 0.000   0 4.105
WORQV7 17/12/2015 Call 18.000 0.135 0.135 0.000   0 0.135
WORQW7 17/12/2015 Put 18.000 5.010 5.010 0.000   30 5.010
WORVH9 17/12/2015 Call 19.000 0.080 0.080 0.000   0 0.080
WORVK9 17/12/2015 Put 19.000 5.945 5.945 0.000   120 5.945
WORES7 17/12/2015 Call 20.000 0.045 0.045 0.000   50 0.045
WORET7 17/12/2015 Put 20.000 6.895 6.895 0.000   50 6.895
WORVB9 17/12/2015 Call 21.000 0.025 0.025 0.000   0 0.025
WORVC9 17/12/2015 Put 21.000 7.860 7.860 0.000   0 7.860
WORVO9 17/12/2015 Call 22.000 0.015 0.015 0.000   0 0.015
WORVP9 17/12/2015 Put 22.000 8.830 8.830 0.000   0 8.830
WORWJ9 17/12/2015 Call 23.000 0.009 0.009 0.000   0 0.009
WORWK9 17/12/2015 Put 23.000 9.800 9.800 0.000   60 9.800
WOREK7 17/12/2015 Call 25.000 0.003 0.003 0.000   0 0.003
WOREL7 17/12/2015 Put 25.000 11.755 11.755 0.000   40 11.755
WORJZ7 23/03/2016 Call 11.500 2.410 2.410 0.000   0 2.410
WORK17 23/03/2016 Put 11.500 0.780 0.780 0.000   0 0.780
WORI77 23/03/2016 Call 12.000 2.070 2.070 0.000   0 2.070
WORI87 23/03/2016 Put 12.000 0.990 0.990 0.000   0 0.990
WORFV7 23/03/2016 Call 12.500 1.765 1.765 0.000   0 1.765
WORFW7 23/03/2016 Put 12.500 1.230 1.230 0.000   0 1.230
WORF47 23/03/2016 Call 13.000 1.500 1.500 0.000   0 1.500
WORF57 23/03/2016 Put 13.000 1.490 1.490 0.000   0 1.490
WOREW7 23/03/2016 Call 13.500 1.275 1.275 0.000   0 1.275
WOREX7 23/03/2016 Put 13.500 1.790 1.790 0.000   15 1.790
WOREI7 23/03/2016 Call 14.000 1.075 1.075 0.000   0 1.075
WOREJ7 23/03/2016 Put 14.000 2.105 2.105 0.000   0 2.105
WOREY7 23/03/2016 Call 14.500 0.905 0.905 0.000   0 0.905
WOREZ7 23/03/2016 Put 14.500 2.440 2.440 0.000   10 2.440
WORE97 23/03/2016 Call 15.000 0.760 0.760 0.000   0 0.760
WOREF7 23/03/2016 Put 15.000 2.805 2.805 0.000   0 2.805
WOREM7 23/03/2016 Call 16.000 0.530 0.530 0.000   0 0.530
WOREN7 23/03/2016 Put 16.000 3.570 3.570 0.000   0 3.570
WOREG7 23/03/2016 Call 17.000 0.365 0.365 0.000   0 0.365
WOREH7 23/03/2016 Put 17.000 4.390 4.390 0.000   0 4.390
WOREO7 23/03/2016 Call 18.000 0.250 0.250 0.000   0 0.250
WOREP7 23/03/2016 Put 18.000 5.255 5.255 0.000   0 5.255
WOREQ7 23/03/2016 Call 19.000 0.170 0.170 0.000   0 0.170
WORER7 23/03/2016 Put 19.000 6.150 6.150 0.000   0 6.150
WOREU7 23/03/2016 Call 20.000 0.115 0.115 0.000   0 0.115
WOREV7 23/03/2016 Put 20.000 7.065 7.065 0.000   0 7.065
WORCT9 22/12/2016 Call 13.000 2.100 2.100 0.000   0 2.100
WORCU9 22/12/2016 Put 13.000 1.880 1.880 0.000   32 1.880
WORZD8 22/12/2016 Call 15.000 1.005 1.005 0.000   0 1.005
WORZE8 22/12/2016 Put 15.000 3.020 3.020 0.000   37 3.020
WORZ38 22/12/2016 Call 16.000 0.585 0.585 0.000   0 0.585
WORZ48 22/12/2016 Put 16.000 3.725 3.725 0.000   280 3.725

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.