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 18.020 Down -0.050 18.000 18.020 18.000 18.070 17.870 358,229 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORTK9 28/08/2014 Call 0.010 17.965 17.965 0.000   0 18.100
WORLW9 28/08/2014 Call 13.000 4.980 4.980 0.000   0 5.125
WORLX9 28/08/2014 Put 13.000 0.009 0.009 0.000   0 0.008
WORK29 28/08/2014 Call 13.250 4.735 4.735 0.000   0 4.880
WORK39 28/08/2014 Put 13.250 0.015 0.015 0.000   23 0.010
WORJD9 28/08/2014 Call 13.500 4.485 4.485 0.000   0 4.630
WORJE9 28/08/2014 Put 13.500 0.015 0.015 0.000   0 0.015
WORJB9 28/08/2014 Call 13.750 4.240 4.240 0.000   0 4.380
WORJC9 28/08/2014 Put 13.750 0.020 0.020 0.000   0 0.020
WORIL9 28/08/2014 Call 14.000 3.990 3.990 0.000   0 4.135
WORIM9 28/08/2014 Put 14.000 0.000 0.000 0.000   22 0.025
WORI69 28/08/2014 Call 14.250 3.745 3.745 0.000   0 3.885
WORI79 28/08/2014 Put 14.250 0.000 0.000 0.000   0 0.025
WORIJ9 28/08/2014 Call 14.500 3.495 3.495 0.000   0 3.640
WORIK9 28/08/2014 Put 14.500 0.000 0.000 0.000   155 0.030
WORIV9 28/08/2014 Call 14.750 3.250 3.250 0.000   0 3.390
WORIW9 28/08/2014 Put 14.750 0.000 0.000 0.000   100 0.035
WORI29 28/08/2014 Call 15.000 3.005 3.005 0.000   7 3.145
WORI39 28/08/2014 Put 15.000 0.000 0.000 0.000   0 0.035
WORTN9 28/08/2014 Call 15.010 2.995 2.995 0.000   0 3.140
WORTO9 28/08/2014 Put 15.010 0.040 0.040 0.000   70 0.035
WORIF9 28/08/2014 Call 15.500 2.525 2.525 0.000   0 2.665
WORIG9 28/08/2014 Put 15.500 0.000 0.000 0.000   100 0.050
WORRQ9 28/08/2014 Call 15.510 2.515 2.515 0.000   0 2.655
WORRR9 28/08/2014 Put 15.510 0.000 0.000 0.000   0 0.050
WORI49 28/08/2014 Call 16.000 2.055 2.055 0.000   0 2.185
WORI59 28/08/2014 Put 16.000 0.000 0.000 0.000   100 0.070
WORRT9 28/08/2014 Call 16.010 2.045 2.045 0.000   0 2.180
WORRS9 28/08/2014 Put 16.010 0.000 0.000 0.000   150 0.070
WORIH9 28/08/2014 Call 16.500 1.605 1.605 0.000   187 1.730
WORII9 28/08/2014 Put 16.500 0.000 0.000 0.100 100 200 0.110
WORRU9 28/08/2014 Call 16.510 1.595 1.595 0.000   78 1.720
WORRV9 28/08/2014 Put 16.510 0.125 0.125 0.000   20 0.110
WORGX9 28/08/2014 Call 17.000 1.185 1.185 0.000   32 1.300
WORGY9 28/08/2014 Put 17.000 0.000 0.000 0.210 30 380 0.180
WORRX9 28/08/2014 Call 17.010 1.180 1.180 0.000   570 1.290
WORRW9 28/08/2014 Put 17.010 0.210 0.210 0.000   150 0.185
WORI89 28/08/2014 Call 17.500 0.000 0.000 0.000   111 0.915
WORI99 28/08/2014 Put 17.500 0.000 0.000 0.000   633 0.300
WORGV9 28/08/2014 Call 18.000 0.000 0.000 0.000   1,568 0.595
WORGW9 28/08/2014 Put 18.000 0.000 0.525 0.000   362 0.490
WORKB9 28/08/2014 Call 18.010 0.515 0.515 0.000   825 0.590
WORKA9 28/08/2014 Put 18.010 0.555 0.555 0.000   300 0.495
WORIX9 28/08/2014 Call 18.500 0.000 0.000 0.265 100 188 0.360
WORIY9 28/08/2014 Put 18.500 0.000 0.000 0.000   15 0.765
WORGZ9 28/08/2014 Call 19.000 0.000 0.000 0.000   92 0.205
WORI19 28/08/2014 Put 19.000 0.000 0.000 0.000   0 1.115
WORPU9 28/08/2014 Call 19.010 0.080 0.000 0.000   865 0.200
WORPV9 28/08/2014 Put 19.010 1.215 1.215 0.000   0 1.115
WORIN9 28/08/2014 Call 19.500 0.000 0.165 0.000   183 0.110
WORIU9 28/08/2014 Put 19.500 0.000 0.000 0.000   0 1.535
WORGT9 28/08/2014 Call 20.000 0.000 0.000 0.000   67 0.060
WORGU9 28/08/2014 Put 20.000 2.110 2.110 0.000   0 1.990
WORK99 28/08/2014 Call 20.010 0.000 0.000 0.000   215 0.060
WORK89 28/08/2014 Put 20.010 2.105 2.105 0.000   200 1.985
WORJ19 28/08/2014 Call 20.500 0.000 0.000 0.000   141 0.035
WORJ29 28/08/2014 Put 20.500 2.595 2.595 0.000   0 2.470
WORU49 28/08/2014 Call 21.000 0.000 0.000 0.000   0 0.020
WORU59 28/08/2014 Put 21.000 3.090 3.090 0.000   0 2.965
WORW39 28/08/2014 Call 21.500 0.000 0.000 0.000   0 0.010
WORW49 28/08/2014 Put 21.500 3.585 3.585 0.000   0 3.460
WORVY9 28/08/2014 Call 22.000 0.000 0.000 0.000   0 0.006
WORW29 28/08/2014 Put 22.000 4.085 4.085 0.000   0 3.960
WORWN9 28/08/2014 Call 22.500 0.003 0.003 0.000   0 0.003
WORWO9 28/08/2014 Put 22.500 4.585 4.585 0.000   0 4.460
WORK98 25/09/2014 Call 0.010 17.585 17.585 0.000   0 17.735
WORLY9 25/09/2014 Call 13.000 4.975 4.975 0.000   0 5.120
WORLZ9 25/09/2014 Put 13.000 0.020 0.020 0.000   0 0.020
WORPU8 25/09/2014 Call 13.010 4.570 4.570 0.000   0 4.735
WORPV8 25/09/2014 Put 13.010 0.020 0.020 0.000   22 0.020
WORK49 25/09/2014 Call 13.250 4.730 4.730 0.000   0 4.870
WORK59 25/09/2014 Put 13.250 0.025 0.025 0.000   15 0.020
WORVN8 25/09/2014 Call 13.500 4.480 4.480 0.000   0 4.620
WORVO8 25/09/2014 Put 13.500 0.025 0.025 0.000   40 0.025
WORTF8 25/09/2014 Call 13.750 4.230 4.230 0.000   0 4.370
WORTG8 25/09/2014 Put 13.750 0.030 0.030 0.000   0 0.030
WORTP8 25/09/2014 Call 14.000 3.980 3.980 0.000   0 4.120
WORTQ8 25/09/2014 Put 14.000 0.035 0.035 0.000   145 0.035
WORPX8 25/09/2014 Call 14.010 3.575 3.575 0.000   0 3.735
WORPW8 25/09/2014 Put 14.010 0.035 0.035 0.000   0 0.040
WORTN8 25/09/2014 Call 14.250 3.730 3.730 0.000   0 3.865
WORTO8 25/09/2014 Put 14.250 0.040 0.040 0.000   0 0.045
WORTH8 25/09/2014 Call 14.500 3.485 3.485 0.000   10 3.620
WORTI8 25/09/2014 Put 14.500 0.000 0.000 0.000   150 0.055
WORTD8 25/09/2014 Call 14.750 3.235 3.235 0.000   0 3.370
WORTE8 25/09/2014 Put 14.750 0.000 0.000 0.000   15 0.065
WORWL7 25/09/2014 Call 15.000 2.990 2.990 0.000   50 3.120
WORWM7 25/09/2014 Put 15.000 0.000 0.000 0.000   170 0.080
WORPY8 25/09/2014 Call 15.010 2.615 2.615 0.000   93 2.745
WORPZ8 25/09/2014 Put 15.010 0.000 0.000 0.000   10 0.080
WORTJ8 25/09/2014 Call 15.500 2.505 2.505 0.000   41 2.630
WORTK8 25/09/2014 Put 15.500 0.000 0.000 0.000   65 0.120
WORVO7 25/09/2014 Call 16.000 2.030 2.030 0.000   63 2.155
WORVP7 25/09/2014 Put 16.000 0.000 0.000 0.000   270 0.175
WORQ28 25/09/2014 Call 16.010 1.720 1.720 0.000   159 1.835
WORQ18 25/09/2014 Put 16.010 0.185 0.185 0.000   280 0.175
WORTL8 25/09/2014 Call 16.500 1.580 1.580 0.000   70 1.705
WORTM8 25/09/2014 Put 16.500 0.000 0.000 0.000   95 0.265
WORRP9 25/09/2014 Call 16.510 1.320 1.320 0.000   35 1.430
WORRO9 25/09/2014 Put 16.510 0.285 0.285 0.000   5 0.265
WORVQ7 25/09/2014 Call 17.000 0.000 0.000 0.000   533 1.285
WORVR7 25/09/2014 Put 17.000 0.000 0.000 0.000   391 0.390
WORQ38 25/09/2014 Call 17.010 0.970 0.970 0.000   0 1.075
WORQ48 25/09/2014 Put 17.010 0.425 0.425 0.000   15 0.395
WORM88 25/09/2014 Call 17.500 0.000 0.000 0.000   40 0.925
WORM98 25/09/2014 Put 17.500 0.000 0.000 0.000   12 0.575
WORVQ9 25/09/2014 Call 17.510 0.680 0.680 0.000   0 0.770
WORVR9 25/09/2014 Put 17.510 0.625 0.625 0.000   0 0.575
WORD27 25/09/2014 Call 18.000 0.000 0.000 0.000   150 0.630
WORD37 25/09/2014 Put 18.000 0.000 0.000 0.000   10 0.815
WORQ68 25/09/2014 Call 18.010 0.450 0.450 0.000   55 0.525
WORQ58 25/09/2014 Put 18.010 0.880 0.880 0.000   85 0.815
WORKO8 25/09/2014 Call 18.500 0.000 0.000 0.000   289 0.405
WORKP8 25/09/2014 Put 18.500 0.000 0.000 0.000   0 1.125
WORVT9 25/09/2014 Call 18.510 0.285 0.285 0.000   0 0.345
WORVS9 25/09/2014 Put 18.510 1.200 1.200 0.000   0 1.120
WORBZ7 25/09/2014 Call 19.000 0.000 0.000 0.000   27 0.245
WORC17 25/09/2014 Put 19.000 0.000 0.000 0.000   0 1.490
WORQ78 25/09/2014 Call 19.010 0.170 0.170 0.185 300 130 0.215
WORQ88 25/09/2014 Put 19.010 1.575 1.575 0.000   220 1.485
WORKM8 25/09/2014 Call 19.500 0.000 0.000 0.000   50 0.145
WORKN8 25/09/2014 Put 19.500 0.000 0.000 0.000   0 1.905
WORWY9 25/09/2014 Call 20.000 0.000 0.000 0.000   0 0.085
WORWZ9 25/09/2014 Put 20.000 2.470 2.470 0.000   0 2.355
WORQA8 25/09/2014 Call 20.010 0.060 0.060 0.000   155 0.075
WORQ98 25/09/2014 Put 20.010 2.455 2.455 0.000   95 2.340
WORJO8 25/09/2014 Call 20.500 0.000 0.000 0.000   50 0.050
WORJP8 25/09/2014 Put 20.500 2.955 2.955 0.000   0 2.830
WORVZ9 25/09/2014 Call 21.000 0.000 0.000 0.000   0 0.030
WORW19 25/09/2014 Put 21.000 3.445 3.445 0.000   213 3.320
WORQB8 25/09/2014 Call 21.010 0.025 0.025 0.000   0 0.025
WORQC8 25/09/2014 Put 21.010 3.425 3.425 0.000   175 3.300
WORJK8 25/09/2014 Call 21.500 0.000 0.000 0.000   50 0.015
WORJL8 25/09/2014 Put 21.500 3.945 3.945 0.000   84 3.815
WORTV9 25/09/2014 Call 21.510 0.020 0.020 0.000   0 0.015
WORTW9 25/09/2014 Put 21.510 3.920 3.920 0.000   55 3.790
WORVI9 25/09/2014 Call 22.000 0.015 0.015 0.000   0 0.009
WORVJ9 25/09/2014 Put 22.000 4.440 4.440 0.000   10 4.310
WORZV8 25/09/2014 Call 22.010 0.015 0.015 0.000   0 0.009
WORZU8 25/09/2014 Put 22.010 4.415 4.415 0.000   326 4.285
WORJM8 25/09/2014 Call 22.500 0.010 0.010 0.000   20 0.005
WORJN8 25/09/2014 Put 22.500 4.940 4.940 0.000   20 4.810
WORZW8 25/09/2014 Call 22.510 0.010 0.010 0.000   0 0.005
WORZX8 25/09/2014 Put 22.510 4.915 4.915 0.000   75 4.785
WORTG9 25/09/2014 Call 23.000 0.006 0.006 0.000   0 0.003
WORTH9 25/09/2014 Put 23.000 5.440 5.440 0.000   0 5.305
WORSS9 25/09/2014 Call 24.000 0.003 0.003 0.000   0 0.001
WORST9 25/09/2014 Put 24.000 6.435 6.435 0.000   100 6.305
WORL99 25/09/2014 Call 24.010 0.003 0.003 0.000   0 0.001
WORLA9 25/09/2014 Put 24.010 6.410 6.410 0.000   220 6.275
WORJG8 25/09/2014 Call 24.500 0.002 0.002 0.000   0 0.000
WORJH8 25/09/2014 Put 24.500 6.935 6.935 0.000   400 6.805
WORSQ9 25/09/2014 Call 25.000 0.001 0.001 0.000   0 0.000
WORSR9 25/09/2014 Put 25.000 7.435 7.435 0.000   50 7.300
WORBJ9 25/09/2014 Call 25.010 0.001 0.001 0.000   0 0.000
WORBK9 25/09/2014 Put 25.010 7.405 7.405 0.000   110 7.270
WORTT9 25/09/2014 Call 26.510 0.000 0.000 0.000   0 0.000
WORTU9 25/09/2014 Put 26.510 8.900 8.900 0.000   0 8.765
WORTS9 25/09/2014 Call 27.010 0.000 0.000 0.000   0 0.000
WORTR9 25/09/2014 Put 27.010 9.395 9.395 0.000   0 9.265
WORSK9 25/09/2014 Call 28.000 0.000 0.000 0.000   0 0.000
WORSL9 25/09/2014 Put 28.000 10.425 10.425 0.000   311 10.295
WORTM9 25/09/2014 Call 28.010 0.000 0.000 0.000   0 0.000
WORTL9 25/09/2014 Put 28.010 10.390 10.390 0.000   31 10.260
WORL59 25/09/2014 Call 29.010 0.000 0.000 0.000   0 0.000
WORL69 25/09/2014 Put 29.010 11.385 11.385 0.000   11 11.255
WORXY9 30/10/2014 Call 0.010 17.640 17.640 0.000   0 17.780
WORRG9 30/10/2014 Call 13.500 4.480 4.480 0.000   0 4.615
WORRN9 30/10/2014 Put 13.500 0.045 0.045 0.000   0 0.045
WORR99 30/10/2014 Call 13.750 4.230 4.230 0.000   0 4.370
WORRF9 30/10/2014 Put 13.750 0.055 0.055 0.000   15 0.055
WORQ19 30/10/2014 Call 14.000 3.980 3.980 0.000   0 4.120
WORQ29 30/10/2014 Put 14.000 0.070 0.070 0.000   15 0.065
WORQH9 30/10/2014 Call 14.250 3.735 3.735 0.000   0 3.870
WORQI9 30/10/2014 Put 14.250 0.000 0.000 0.000   0 0.080
WORQR9 30/10/2014 Call 14.500 3.485 3.485 0.000   0 3.620
WORQS9 30/10/2014 Put 14.500 0.000 0.000 0.000   15 0.095
WORQP9 30/10/2014 Call 14.750 3.240 3.240 0.000   0 3.375
WORQQ9 30/10/2014 Put 14.750 0.000 0.000 0.000   0 0.115
WORQ39 30/10/2014 Call 15.000 3.000 3.000 0.000   0 3.130
WORQ49 30/10/2014 Put 15.000 0.000 0.000 0.000   90 0.135
WORQL9 30/10/2014 Call 15.500 2.525 2.525 0.000   0 2.650
WORQM9 30/10/2014 Put 15.500 0.000 0.000 0.000   15 0.190
WORQF9 30/10/2014 Call 16.000 2.070 2.070 0.000   0 2.185
WORQG9 30/10/2014 Put 16.000 0.000 0.000 0.000   15 0.270
WORQN9 30/10/2014 Call 16.500 1.645 1.645 0.000   0 1.760
WORQO9 30/10/2014 Put 16.500 0.000 0.000 0.000   40 0.380
WORQB9 30/10/2014 Call 17.000 0.000 0.000 0.000   5 1.375
WORQC9 30/10/2014 Put 17.000 0.000 0.000 0.000   320 0.525
WORQ79 30/10/2014 Call 17.500 0.000 0.000 0.000   0 1.040
WORQ89 30/10/2014 Put 17.500 0.000 0.000 0.000   0 0.715
WORQJ9 30/10/2014 Call 18.000 0.640 0.000 0.000   450 0.760
WORQK9 30/10/2014 Put 18.000 0.000 0.000 0.000   45 0.955
WORQ99 30/10/2014 Call 18.500 0.000 0.000 0.000   139 0.535
WORQA9 30/10/2014 Put 18.500 0.000 0.000 0.000   0 1.250
WORQD9 30/10/2014 Call 19.000 0.000 0.000 0.000   0 0.370
WORQE9 30/10/2014 Put 19.000 0.000 0.000 0.000   0 1.595
WORQ59 30/10/2014 Call 19.500 0.000 0.000 0.000   0 0.245
WORQ69 30/10/2014 Put 19.500 0.000 0.000 0.000   0 1.980
WORQT9 30/10/2014 Call 20.000 0.000 0.000 0.000   20 0.160
WORQU9 30/10/2014 Put 20.000 2.510 2.510 0.000   0 2.405
WORR79 30/10/2014 Call 20.500 0.000 0.000 0.000   0 0.100
WORR89 30/10/2014 Put 20.500 2.970 2.970 0.000   0 2.860
WORU69 30/10/2014 Call 21.000 0.000 0.000 0.000   50 0.065
WORU79 30/10/2014 Put 21.000 3.450 3.450 0.000   0 3.330
WORW59 30/10/2014 Call 21.500 0.000 0.000 0.000   0 0.045
WORW69 30/10/2014 Put 21.500 3.945 3.945 0.000   0 3.815
WORW79 30/10/2014 Call 22.000 0.025 0.025 0.000   0 0.030
WORW89 30/10/2014 Put 22.000 4.440 4.440 0.000   0 4.310
WORUH9 30/10/2014 Call 22.010 0.025 0.025 0.000   0 0.030
WORUG9 30/10/2014 Put 22.010 4.360 4.360 0.000   0 4.235
WORWP9 30/10/2014 Call 22.500 0.020 0.020 0.000   0 0.035
WORWQ9 30/10/2014 Put 22.500 4.940 4.940 0.000   0 4.810
WORUE9 30/10/2014 Call 22.510 0.020 0.020 0.000   0 0.035
WORUF9 30/10/2014 Put 22.510 4.860 4.860 0.000   4 4.730
WORTI9 27/11/2014 Call 13.750 4.235 4.235 0.000   0 4.365
WORTJ9 27/11/2014 Put 13.750 0.080 0.080 0.000   0 0.075
WORT49 27/11/2014 Call 14.000 3.985 3.985 0.000   0 4.120
WORT59 27/11/2014 Put 14.000 0.000 0.000 0.000   0 0.085
WORS99 27/11/2014 Call 14.250 3.740 3.740 0.000   0 3.870
WORSA9 27/11/2014 Put 14.250 0.000 0.000 0.000   0 0.105
WORTC9 27/11/2014 Call 14.500 3.495 3.495 0.000   0 3.625
WORTD9 27/11/2014 Put 14.500 0.000 0.000 0.000   43 0.120
WORSJ9 27/11/2014 Call 14.750 3.255 3.255 0.000   0 3.380
WORT39 27/11/2014 Put 14.750 0.000 0.000 0.000   0 0.145
WORS59 27/11/2014 Call 15.000 3.015 3.015 0.000   0 3.135
WORS69 27/11/2014 Put 15.000 0.000 0.000 0.000   0 0.170
WORTE9 27/11/2014 Call 15.500 2.555 2.555 0.000   0 2.670
WORTF9 27/11/2014 Put 15.500 0.000 0.000 0.000   0 0.235
WORS79 27/11/2014 Call 16.000 2.115 2.115 0.000   0 2.225
WORS89 27/11/2014 Put 16.000 0.000 0.000 0.000   0 0.325
WORSH9 27/11/2014 Call 16.500 1.710 1.710 0.000   0 1.815
WORSI9 27/11/2014 Put 16.500 0.000 0.000 0.000   0 0.450
WORSB9 27/11/2014 Call 17.000 0.000 0.000 0.000   15 1.445
WORSC9 27/11/2014 Put 17.000 0.000 0.000 0.000   14 0.605
WORSF9 27/11/2014 Call 17.500 0.000 0.000 0.000   0 1.125
WORSG9 27/11/2014 Put 17.500 0.000 0.000 0.000   38 0.800
WORSD9 27/11/2014 Call 18.000 0.000 0.000 0.000   0 0.860
WORSE9 27/11/2014 Put 18.000 0.000 0.000 0.000   0 1.040
WORT89 27/11/2014 Call 18.500 0.000 0.000 0.000   15 0.635
WORT99 27/11/2014 Put 18.500 0.000 0.000 0.000   0 1.330
WORTA9 27/11/2014 Call 19.000 0.000 0.000 0.000   0 0.460
WORTB9 27/11/2014 Put 19.000 0.000 0.000 0.000   0 1.665
WORT69 27/11/2014 Call 19.500 0.000 0.000 0.000   0 0.325
WORT79 27/11/2014 Put 19.500 0.000 0.000 0.000   0 2.040
WORTP9 27/11/2014 Call 20.000 0.000 0.000 0.000   0 0.225
WORTQ9 27/11/2014 Put 20.000 2.560 2.560 0.000   0 2.455
WORTZ9 27/11/2014 Call 20.500 0.000 0.000 0.000   0 0.150
WORU19 27/11/2014 Put 20.500 3.005 3.005 0.000   0 2.895
WORU89 27/11/2014 Call 21.000 0.000 0.000 0.000   0 0.100
WORU99 27/11/2014 Put 21.000 3.470 3.470 0.000   0 3.355
WORWB9 27/11/2014 Call 21.500 0.000 0.000 0.000   0 0.065
WORWC9 27/11/2014 Put 21.500 3.950 3.950 0.000   0 3.830
WORW99 27/11/2014 Call 22.000 0.040 0.040 0.000   0 0.045
WORWA9 27/11/2014 Put 22.000 4.445 4.445 0.000   0 4.320
WORUL9 27/11/2014 Call 22.010 0.040 0.040 0.000   0 0.045
WORUK9 27/11/2014 Put 22.010 4.335 4.335 0.000   0 4.215
WORWR9 27/11/2014 Call 22.500 0.035 0.035 0.000   0 0.035
WORWS9 27/11/2014 Put 22.500 4.940 4.940 0.000   0 4.810
WORUI9 27/11/2014 Call 22.510 0.035 0.035 0.000   0 0.035
WORUJ9 27/11/2014 Put 22.510 4.820 4.820 0.000   2 4.700
WORUC9 27/11/2014 Call 23.510 0.015 0.015 0.000   0 0.015
WORUD9 27/11/2014 Put 23.510 5.805 5.805 0.000   25 5.680
WORZF8 18/12/2014 Call 0.010 17.705 17.705 0.000   20 17.840
WORDZ9 18/12/2014 Call 12.010 5.630 5.630 0.000   0 5.795
WORDY9 18/12/2014 Put 12.010 0.020 0.020 0.000   0 0.020
WORXR8 18/12/2014 Call 13.000 4.975 4.975 0.000   0 5.120
WORXS8 18/12/2014 Put 13.000 0.060 0.060 0.000   38 0.055
WORE19 18/12/2014 Call 13.010 4.675 4.675 0.000   50 4.875
WORE29 18/12/2014 Put 13.010 0.060 0.060 0.000   10 0.055
WORK69 18/12/2014 Call 13.250 4.725 4.725 0.000   0 4.870
WORK79 18/12/2014 Put 13.250 0.070 0.070 0.000   0 0.065
WORTT8 18/12/2014 Call 13.500 4.480 4.480 0.000   50 4.620
WORTU8 18/12/2014 Put 13.500 0.085 0.085 0.000   15 0.080
WORMM9 18/12/2014 Call 13.510 4.210 4.210 0.000   0 4.390
WORMN9 18/12/2014 Put 13.510 0.085 0.085 0.000   0 0.080
WORYJ8 18/12/2014 Call 13.750 4.235 4.235 0.000   0 4.375
WORYK8 18/12/2014 Put 13.750 0.100 0.100 0.000   0 0.095
WORTR8 18/12/2014 Call 14.000 3.990 3.990 0.000   0 4.130
WORTS8 18/12/2014 Put 14.000 0.115 0.115 0.000   30 0.115
WORE49 18/12/2014 Call 14.010 3.750 3.750 0.000   0 3.915
WORE39 18/12/2014 Put 14.010 0.115 0.115 0.000   10 0.115
WORYR8 18/12/2014 Call 14.250 3.745 3.745 0.000   0 3.885
WORYS8 18/12/2014 Put 14.250 0.135 0.135 0.000   0 0.130
WORTV8 18/12/2014 Call 14.500 3.505 3.505 0.000   0 3.640
WORTW8 18/12/2014 Put 14.500 0.160 0.160 0.000   33 0.155
WORMP9 18/12/2014 Call 14.510 3.300 3.300 0.000   0 3.445
WORMO9 18/12/2014 Put 14.510 0.160 0.160 0.000   155 0.155
WORYN8 18/12/2014 Call 14.750 3.265 3.265 0.000   0 3.395
WORYO8 18/12/2014 Put 14.750 0.190 0.190 0.000   0 0.180
WORWN7 18/12/2014 Call 15.000 3.035 3.035 0.000   0 3.160
WORWO7 18/12/2014 Put 15.000 0.225 0.225 0.000   129 0.210
WORE59 18/12/2014 Call 15.010 2.870 2.870 0.000   0 2.995
WORE69 18/12/2014 Put 15.010 0.220 0.220 0.000   85 0.210
WORYT8 18/12/2014 Call 15.500 2.585 2.585 0.000   0 2.700
WORYU8 18/12/2014 Put 15.500 0.305 0.305 0.000   66 0.285
WORMQ9 18/12/2014 Call 15.510 2.460 2.460 0.000   0 2.570
WORMR9 18/12/2014 Put 15.510 0.305 0.305 0.000   0 0.285
WORVS7 18/12/2014 Call 16.000 2.160 2.160 0.000   25 2.270
WORVT7 18/12/2014 Put 16.000 0.415 0.415 0.000   15 0.385
WORE89 18/12/2014 Call 16.010 2.075 2.075 0.000   0 2.180
WORE79 18/12/2014 Put 16.010 0.410 0.410 0.000   60 0.385
WORYH8 18/12/2014 Call 16.500 1.775 1.775 0.000   30 1.875
WORYI8 18/12/2014 Put 16.500 0.550 0.550 0.000   0 0.515
WORMS9 18/12/2014 Call 16.510 1.725 1.725 0.000   0 1.815
WORMT9 18/12/2014 Put 16.510 0.550 0.550 0.000   0 0.510
WORVU7 18/12/2014 Call 17.000 1.435 1.435 0.000   60 1.520
WORVV7 18/12/2014 Put 17.000 0.725 0.725 0.000   2 0.675
WORE99 18/12/2014 Call 17.010 1.400 1.400 0.000   0 1.485
WOREF9 18/12/2014 Put 17.010 0.720 0.720 0.000   0 0.670
WORYF8 18/12/2014 Call 17.500 1.135 1.135 0.000   19 1.215
WORYG8 18/12/2014 Put 17.500 0.935 0.935 0.000   6 0.875
WORMU9 18/12/2014 Call 17.510 1.120 1.120 0.000   10 1.190
WORMV9 18/12/2014 Put 17.510 0.930 0.930 0.000   0 0.865
WORD47 18/12/2014 Call 18.000 0.880 0.880 0.000   75 0.950
WORD57 18/12/2014 Put 18.000 1.190 1.190 0.000   0 1.115
WOREH9 18/12/2014 Call 18.010 0.875 0.875 0.000   10 0.935
WOREG9 18/12/2014 Put 18.010 1.175 1.175 0.000   10 1.100
WORYP8 18/12/2014 Call 18.500 0.670 0.670 0.000   0 0.730
WORYQ8 18/12/2014 Put 18.500 1.480 1.480 0.000   10 1.395
WORC27 18/12/2014 Call 19.000 0.500 0.500 0.000   0 0.545
WORC37 18/12/2014 Put 19.000 1.815 1.815 0.000   0 1.725
WOREI9 18/12/2014 Call 19.010 0.495 0.495 0.000   344 0.540
WOREJ9 18/12/2014 Put 19.010 1.785 1.785 0.000   294 1.695
WORYL8 18/12/2014 Call 19.500 0.365 0.365 0.000   15 0.405
WORYM8 18/12/2014 Put 19.500 2.185 2.185 0.000   0 2.090
WORMW9 18/12/2014 Call 19.510 0.360 0.360 0.000   0 0.400
WORMX9 18/12/2014 Put 19.510 2.140 2.140 0.000   0 2.045
WORJV9 18/12/2014 Call 20.000 0.260 0.260 0.000   15 0.290
WORJW9 18/12/2014 Put 20.000 2.585 2.585 0.000   50 2.485
WORMY9 18/12/2014 Call 20.010 0.255 0.255 0.000   0 0.285
WORMZ9 18/12/2014 Put 20.010 2.525 2.525 0.000   128 2.425
WORZK8 18/12/2014 Call 20.500 0.180 0.180 0.000   0 0.205
WORZL8 18/12/2014 Put 20.500 3.015 3.015 0.000   0 2.905
WORNK9 18/12/2014 Call 20.510 0.180 0.180 0.000   0 0.205
WORN99 18/12/2014 Put 20.510 2.935 2.935 0.000   50 2.830
WORIS9 18/12/2014 Call 21.000 0.125 0.125 0.000   50 0.145
WORIT9 18/12/2014 Put 21.000 3.475 3.475 0.000   20 3.355
WORNL9 18/12/2014 Call 21.010 0.120 0.120 0.000   0 0.140
WORNM9 18/12/2014 Put 21.010 3.370 3.370 0.000   160 3.260
WORWD9 18/12/2014 Call 21.500 0.085 0.085 0.000   50 0.100
WORWE9 18/12/2014 Put 21.500 3.950 3.950 0.000   0 3.825
WORTY9 18/12/2014 Call 21.510 0.085 0.085 0.000   0 0.100
WORTX9 18/12/2014 Put 21.510 3.825 3.825 0.000   15 3.705
WORFR9 18/12/2014 Call 22.000 0.055 0.055 0.000   0 0.065
WORFS9 18/12/2014 Put 22.000 4.440 4.440 0.000   20 4.310
WORUO9 18/12/2014 Call 22.010 0.055 0.055 0.000   0 0.065
WORUP9 18/12/2014 Put 22.010 4.300 4.300 0.000   0 4.170
WORWT9 18/12/2014 Call 22.500 0.040 0.040 0.000   0 0.045
WORWU9 18/12/2014 Put 22.500 4.940 4.940 0.000   0 4.810
WORUN9 18/12/2014 Call 22.510 0.040 0.040 0.000   0 0.045
WORUM9 18/12/2014 Put 22.510 4.785 4.785 0.000   6 4.655
WORFT9 18/12/2014 Call 23.000 0.025 0.025 0.000   0 0.035
WORFU9 18/12/2014 Put 23.000 5.435 5.435 0.000   70 5.305
WORFV9 18/12/2014 Call 24.000 0.015 0.015 0.000   50 0.020
WORFW9 18/12/2014 Put 24.000 6.435 6.435 0.000   145 6.305
WORFX9 18/12/2014 Call 25.000 0.009 0.009 0.000   0 0.010
WORFY9 18/12/2014 Put 25.000 7.430 7.430 0.000   50 7.300
WORXP9 29/01/2015 Call 14.750 3.330 3.330 0.000   0 3.440
WORXQ9 29/01/2015 Put 14.750 0.270 0.270 0.000   0 0.240
WORXL9 29/01/2015 Call 15.000 3.105 3.105 0.000   0 3.220
WORXM9 29/01/2015 Put 15.000 0.305 0.305 0.000   0 0.280
WORXV9 29/01/2015 Call 15.500 2.675 2.675 0.000   0 2.795
WORXW9 29/01/2015 Put 15.500 0.400 0.400 0.000   0 0.375
WORX69 29/01/2015 Call 16.000 2.280 2.280 0.000   0 2.395
WORX79 29/01/2015 Put 16.000 0.515 0.515 0.000   0 0.485
WORXT9 29/01/2015 Call 16.500 1.920 1.920 0.000   0 2.025
WORXU9 29/01/2015 Put 16.500 0.665 0.665 0.000   0 0.625
WORX89 29/01/2015 Call 17.000 1.595 1.595 0.000   0 1.690
WORX99 29/01/2015 Put 17.000 0.840 0.840 0.000   0 0.795
WORXR9 29/01/2015 Call 17.500 1.305 1.305 0.000   0 1.395
WORXS9 29/01/2015 Put 17.500 1.055 1.055 0.000   0 1.000
WORXC9 29/01/2015 Call 18.000 1.060 1.060 0.000   0 1.130
WORXD9 29/01/2015 Put 18.000 1.305 1.305 0.000   0 1.240
WORXN9 29/01/2015 Call 18.500 0.845 0.845 0.000   0 0.900
WORXO9 29/01/2015 Put 18.500 1.590 1.590 0.000   0 1.515
WORXF9 29/01/2015 Call 19.000 0.660 0.660 0.000   0 0.705
WORXG9 29/01/2015 Put 19.000 1.910 1.910 0.000   0 1.825
WORXJ9 29/01/2015 Call 19.500 0.505 0.505 0.000   0 0.540
WORXK9 29/01/2015 Put 19.500 2.260 2.260 0.000   0 2.170
WORX29 29/01/2015 Call 20.000 0.380 0.380 0.000   0 0.405
WORX39 29/01/2015 Put 20.000 2.645 2.645 0.000   0 2.545
WORXH9 29/01/2015 Call 20.500 0.280 0.280 0.000   0 0.305
WORXI9 29/01/2015 Put 20.500 3.050 3.050 0.000   0 2.955
WORX49 29/01/2015 Call 21.000 0.205 0.205 0.000   0 0.225
WORX59 29/01/2015 Put 21.000 3.480 3.480 0.000   0 3.385
WORXA9 29/01/2015 Call 21.500 0.150 0.150 0.000   0 0.165
WORXB9 29/01/2015 Put 21.500 3.945 3.945 0.000   0 3.835
WORML9 26/03/2015 Call 0.010 17.470 17.470 0.000   0 17.610
WORXT8 26/03/2015 Call 13.000 4.980 4.980 0.000   0 5.125
WORXU8 26/03/2015 Put 13.000 0.170 0.170 0.000   0 0.145
WORMB9 26/03/2015 Call 13.250 4.730 4.730 0.000   0 4.880
WORMC9 26/03/2015 Put 13.250 0.185 0.185 0.000   0 0.165
WORTZ8 26/03/2015 Call 13.500 4.490 4.490 0.000   0 4.635
WORU18 26/03/2015 Put 13.500 0.210 0.210 0.000   0 0.195
WORQW9 26/03/2015 Call 13.510 4.055 4.055 0.000   0 4.230
WORQX9 26/03/2015 Put 13.510 0.210 0.210 0.000   0 0.195
WORM79 26/03/2015 Call 13.750 4.250 4.250 0.000   0 4.395
WORM89 26/03/2015 Put 13.750 0.235 0.235 0.000   0 0.225
WORU28 26/03/2015 Call 14.000 4.015 4.015 0.000   0 4.160
WORU38 26/03/2015 Put 14.000 0.270 0.270 0.000   0 0.260
WORQZ9 26/03/2015 Call 14.010 3.640 3.640 0.000   0 3.795
WORQY9 26/03/2015 Put 14.010 0.270 0.270 0.000   0 0.260
WORMD9 26/03/2015 Call 14.250 3.785 3.785 0.000   0 3.930
WORME9 26/03/2015 Put 14.250 0.310 0.310 0.000   0 0.295
WORTX8 26/03/2015 Call 14.500 3.565 3.565 0.000   0 3.700
WORTY8 26/03/2015 Put 14.500 0.345 0.345 0.000   50 0.330
WORNV9 26/03/2015 Call 14.510 3.240 3.240 0.000   0 3.375
WORNW9 26/03/2015 Put 14.510 0.350 0.350 0.000   14 0.335
WORM59 26/03/2015 Call 14.750 3.340 3.340 0.000   0 3.475
WORM69 26/03/2015 Put 14.750 0.400 0.400 0.000   0 0.380
WORWP7 26/03/2015 Call 15.000 3.130 3.130 0.000   55 3.255
WORWQ7 26/03/2015 Put 15.000 0.450 0.450 0.000   0 0.430
WORR19 26/03/2015 Call 15.010 2.855 2.855 0.000   0 2.970
WORR29 26/03/2015 Put 15.010 0.445 0.445 0.000   0 0.425
WORMF9 26/03/2015 Call 15.500 2.725 2.725 0.000   75 2.835
WORMG9 26/03/2015 Put 15.500 0.575 0.575 0.000   40 0.545
WORNY9 26/03/2015 Call 15.510 2.485 2.485 0.000   0 2.585
WORNX9 26/03/2015 Put 15.510 0.570 0.570 0.000   0 0.540
WORVY7 26/03/2015 Call 16.000 2.350 2.350 0.000   100 2.450
WORVZ7 26/03/2015 Put 16.000 0.720 0.720 0.000   0 0.685
WORR49 26/03/2015 Call 16.010 2.140 2.140 0.000   0 2.230
WORR39 26/03/2015 Put 16.010 0.715 0.715 0.000   0 0.680
WORMJ9 26/03/2015 Call 16.500 2.005 2.005 0.000   0 2.095
WORMK9 26/03/2015 Put 16.500 0.890 0.890 0.000   0 0.850
WORNZ9 26/03/2015 Call 16.510 1.825 1.825 0.000   0 1.905
WORP19 26/03/2015 Put 16.510 0.885 0.885 0.000   0 0.850
WORVW7 26/03/2015 Call 17.000 1.695 1.695 0.000   0 1.775
WORVX7 26/03/2015 Put 17.000 1.095 1.095 0.000   0 1.050
WORMH9 26/03/2015 Call 17.500 1.420 1.420 0.000   0 1.485
WORMI9 26/03/2015 Put 17.500 1.330 1.330 0.000   0 1.275
WORP39 26/03/2015 Call 17.510 1.285 1.285 0.000   50 1.350
WORP29 26/03/2015 Put 17.510 1.320 1.320 0.000   0 1.270
WORQT7 26/03/2015 Call 18.000 1.170 1.170 0.000   0 1.230
WORQU7 26/03/2015 Put 18.000 1.590 1.590 0.000   0 1.530
WORM99 26/03/2015 Call 18.500 0.950 0.950 0.000   0 1.010
WORMA9 26/03/2015 Put 18.500 1.880 1.880 0.000   0 1.810
WORP49 26/03/2015 Call 18.510 0.860 0.860 0.000   0 0.910
WORP59 26/03/2015 Put 18.510 1.875 1.875 0.000   0 1.805
WORQ77 26/03/2015 Call 19.000 0.765 0.765 0.000   0 0.815
WORQ87 26/03/2015 Put 19.000 2.205 2.205 0.000   0 2.130
WORPW9 26/03/2015 Call 19.500 0.610 0.610 0.000   50 0.650
WORPX9 26/03/2015 Put 19.500 2.555 2.555 0.000   0 2.470
WORR59 26/03/2015 Call 19.510 0.545 0.545 0.000   0 0.585
WORR69 26/03/2015 Put 19.510 2.545 2.545 0.000   0 2.460
WORPM7 26/03/2015 Call 20.000 0.475 0.475 0.000   0 0.515
WORPN7 26/03/2015 Put 20.000 2.930 2.930 0.000   0 2.840
WORPY9 26/03/2015 Call 20.500 0.370 0.370 0.000   0 0.405
WORPZ9 26/03/2015 Put 20.500 3.325 3.325 0.000   0 3.225
WORN87 26/03/2015 Call 21.000 0.290 0.290 0.000   50 0.315
WORN97 26/03/2015 Put 21.000 3.740 3.740 0.000   0 3.635
WORWF9 26/03/2015 Call 21.500 0.220 0.220 0.000   0 0.240
WORWG9 26/03/2015 Put 21.500 4.175 4.175 0.000   0 4.055
WORNO7 26/03/2015 Call 22.000 0.170 0.170 0.000   100 0.190
WORNP7 26/03/2015 Put 22.000 4.620 4.620 0.000   0 4.490
WORUT9 26/03/2015 Call 22.010 0.155 0.155 0.000   0 0.170
WORUS9 26/03/2015 Put 22.010 4.605 4.605 0.000   0 4.475
WORWV9 26/03/2015 Call 22.500 0.130 0.130 0.000   0 0.145
WORWW9 26/03/2015 Put 22.500 5.080 5.080 0.000   0 4.940
WORUQ9 26/03/2015 Call 22.510 0.115 0.115 0.000   0 0.130
WORUR9 26/03/2015 Put 22.510 5.060 5.060 0.000   18 4.920
WORNQ7 26/03/2015 Call 23.000 0.095 0.095 0.000   0 0.105
WORNR7 26/03/2015 Put 23.000 5.550 5.550 0.000   0 5.405
WORVN9 25/06/2015 Call 0.010 17.595 17.595 0.000   0 17.735
WORXV8 25/06/2015 Call 13.000 4.995 4.995 0.000   0 5.135
WORXW8 25/06/2015 Put 13.000 0.255 0.255 0.000   0 0.230
WORU48 25/06/2015 Call 13.500 4.520 4.520 0.000   0 4.660
WORU58 25/06/2015 Put 13.500 0.315 0.315 0.000   22 0.300
WORU88 25/06/2015 Call 14.000 4.060 4.060 0.000   0 4.200
WORU98 25/06/2015 Put 14.000 0.390 0.390 0.000   0 0.375
WORUU9 25/06/2015 Call 14.250 3.840 3.840 0.000   0 3.975
WORUV9 25/06/2015 Put 14.250 0.435 0.435 0.000   0 0.420
WORU68 25/06/2015 Call 14.500 3.630 3.630 0.000   0 3.755
WORU78 25/06/2015 Put 14.500 0.485 0.485 0.000   0 0.470
WORV99 25/06/2015 Call 14.750 3.420 3.420 0.000   0 3.540
WORVA9 25/06/2015 Put 14.750 0.540 0.540 0.000   0 0.520
WORWR7 25/06/2015 Call 15.000 3.225 3.225 0.000   0 3.340
WORWS7 25/06/2015 Put 15.000 0.605 0.605 0.000   100 0.575
WORV19 25/06/2015 Call 15.500 2.845 2.845 0.000   0 2.950
WORV29 25/06/2015 Put 15.500 0.735 0.735 0.000   0 0.710
WORW17 25/06/2015 Call 16.000 2.500 2.500 0.000   0 2.595
WORW27 25/06/2015 Put 16.000 0.900 0.900 0.000   0 0.865
WORUY9 25/06/2015 Call 16.500 2.180 2.180 0.000   0 2.265
WORUZ9 25/06/2015 Put 16.500 1.085 1.085 0.000   0 1.040
WORW37 25/06/2015 Call 17.000 1.885 1.885 0.000   0 1.970
WORW47 25/06/2015 Put 17.000 1.290 1.290 0.000   0 1.250
WORUW9 25/06/2015 Call 17.500 1.620 1.620 0.000   0 1.700
WORUX9 25/06/2015 Put 17.500 1.530 1.530 0.000   0 1.480
WORD67 25/06/2015 Call 18.000 1.375 1.375 0.000   0 1.450
WORD77 25/06/2015 Put 18.000 1.785 1.785 0.000   50 1.730
WORV79 25/06/2015 Call 18.500 1.165 1.165 0.000   0 1.235
WORV89 25/06/2015 Put 18.500 2.075 2.075 0.000   0 2.015
WORC47 25/06/2015 Call 19.000 0.975 0.975 0.000   0 1.035
WORC57 25/06/2015 Put 19.000 2.390 2.390 0.000   50 2.315
WORV59 25/06/2015 Call 19.500 0.810 0.810 0.000   0 0.865
WORV69 25/06/2015 Put 19.500 2.725 2.725 0.000   0 2.645
WORKM9 25/06/2015 Call 20.000 0.675 0.675 0.000   0 0.715
WORKN9 25/06/2015 Put 20.000 3.085 3.085 0.000   20 3.000
WORV39 25/06/2015 Call 20.500 0.555 0.555 0.000   0 0.585
WORV49 25/06/2015 Put 20.500 3.465 3.465 0.000   0 3.370
WORKO9 25/06/2015 Call 21.000 0.460 0.460 0.000   0 0.485
WORKP9 25/06/2015 Put 21.000 3.860 3.860 0.000   60 3.760
WORWH9 25/06/2015 Call 21.500 0.375 0.375 0.000   0 0.390
WORWI9 25/06/2015 Put 21.500 4.275 4.275 0.000   0 4.170
WORKU9 25/06/2015 Call 22.000 0.305 0.305 0.000   0 0.320
WORKV9 25/06/2015 Put 22.000 4.700 4.700 0.000   0 4.590
WORWX9 25/06/2015 Call 22.500 0.250 0.250 0.000   0 0.260
WORX19 25/06/2015 Put 22.500 5.140 5.140 0.000   0 5.025
WORKQ9 25/06/2015 Call 23.000 0.200 0.200 0.000   50 0.210
WORKR9 25/06/2015 Put 23.000 5.585 5.585 0.000   0 5.475
WORKE9 25/06/2015 Call 24.000 0.125 0.125 0.000   0 0.135
WORKF9 25/06/2015 Put 24.000 6.520 6.520 0.000   120 6.405
WORKS9 25/06/2015 Call 25.000 0.075 0.075 0.000   0 0.085
WORKT9 25/06/2015 Put 25.000 7.485 7.485 0.000   3 7.365
WORKI9 25/06/2015 Call 26.000 0.050 0.050 0.000   0 0.050
WORKJ9 25/06/2015 Put 26.000 8.460 8.460 0.000   3 8.335
WORXY8 24/09/2015 Call 13.000 4.975 4.975 0.000   0 5.105
WORXZ8 24/09/2015 Put 13.000 0.230 0.230 0.000   0 0.220
WORUC8 24/09/2015 Call 13.500 4.485 4.485 0.000   0 4.610
WORUD8 24/09/2015 Put 13.500 0.320 0.320 0.000   0 0.305
WORUG8 24/09/2015 Call 14.000 4.010 4.010 0.000   0 4.135
WORUH8 24/09/2015 Put 14.000 0.430 0.430 0.000   0 0.410
WORUA8 24/09/2015 Call 14.500 3.570 3.570 0.000   0 3.690
WORUB8 24/09/2015 Put 14.500 0.560 0.560 0.000   0 0.530
WORUI8 24/09/2015 Call 15.000 3.170 3.170 0.000   0 3.285
WORUJ8 24/09/2015 Put 15.000 0.710 0.710 0.000   0 0.680
WORUE8 24/09/2015 Call 16.000 2.495 2.495 0.000   0 2.590
WORUF8 24/09/2015 Put 16.000 1.090 1.090 0.000   0 1.045
WORM28 24/09/2015 Call 17.000 1.935 1.935 0.000   0 2.020
WORM38 24/09/2015 Put 17.000 1.565 1.565 0.000   0 1.510
WORKQ8 24/09/2015 Call 18.000 1.475 1.475 0.000   0 1.550
WORKR8 24/09/2015 Put 18.000 2.135 2.135 0.000   0 2.065
WORKK8 24/09/2015 Call 19.000 1.110 1.110 0.000   0 1.170
WORKL8 24/09/2015 Put 19.000 2.780 2.780 0.000   0 2.705
WORK18 24/09/2015 Call 20.000 0.825 0.825 0.000   0 0.870
WORK28 24/09/2015 Put 20.000 3.505 3.505 0.000   0 3.415
WORK38 24/09/2015 Call 21.000 0.605 0.605 0.000   0 0.640
WORK48 24/09/2015 Put 21.000 4.285 4.285 0.000   0 4.185
WORK78 24/09/2015 Call 22.000 0.440 0.440 0.000   0 0.470
WORK88 24/09/2015 Put 22.000 5.115 5.115 0.000   0 5.010
WORK58 24/09/2015 Call 23.000 0.315 0.315 0.000   0 0.340
WORK68 24/09/2015 Put 23.000 5.980 5.980 0.000   100 5.865
WORJW8 24/09/2015 Call 24.000 0.225 0.225 0.000   0 0.240
WORJX8 24/09/2015 Put 24.000 6.875 6.875 0.000   0 6.755
WORVL9 17/12/2015 Call 14.000 4.005 4.005 0.000   0 4.130
WORVM9 17/12/2015 Put 14.000 0.455 0.455 0.000   0 0.435
WORVD9 17/12/2015 Call 14.500 3.565 3.565 0.000   0 3.680
WORVE9 17/12/2015 Put 14.500 0.585 0.585 0.000   0 0.560
WORWT7 17/12/2015 Call 15.000 3.155 3.155 0.000   0 3.270
WORWU7 17/12/2015 Put 15.000 0.735 0.735 0.000   10 0.705
WORW57 17/12/2015 Call 16.000 2.475 2.475 0.000   0 2.570
WORWG7 17/12/2015 Put 16.000 1.120 1.120 0.000   0 1.075
WORVF9 17/12/2015 Call 17.000 1.920 1.920 0.000   0 2.005
WORVG9 17/12/2015 Put 17.000 1.595 1.595 0.000   0 1.535
WORQV7 17/12/2015 Call 18.000 1.470 1.470 0.000   0 1.540
WORQW7 17/12/2015 Put 18.000 2.155 2.155 0.000   30 2.090
WORVH9 17/12/2015 Call 19.000 1.115 1.115 0.000   0 1.170
WORVK9 17/12/2015 Put 19.000 2.800 2.800 0.000   120 2.725
WORES7 17/12/2015 Call 20.000 0.835 0.835 0.000   50 0.880
WORET7 17/12/2015 Put 20.000 3.515 3.515 0.000   50 3.430
WORVB9 17/12/2015 Call 21.000 0.615 0.615 0.000   0 0.655
WORVC9 17/12/2015 Put 21.000 4.295 4.295 0.000   0 4.195
WORVO9 17/12/2015 Call 22.000 0.450 0.450 0.000   0 0.480
WORVP9 17/12/2015 Put 22.000 5.120 5.120 0.000   0 5.010
WORWJ9 17/12/2015 Call 23.000 0.330 0.330 0.000   0 0.350
WORWK9 17/12/2015 Put 23.000 5.980 5.980 0.000   50 5.870
WOREK7 17/12/2015 Call 25.000 0.170 0.170 0.000   0 0.185
WOREL7 17/12/2015 Put 25.000 7.790 7.790 0.000   40 7.665
WORCT9 22/12/2016 Call 13.000 4.975 4.975 0.000   0 5.105
WORCU9 22/12/2016 Put 13.000 0.710 0.710 0.000   12 0.685
WORZD8 22/12/2016 Call 15.000 3.290 3.290 0.000   0 3.395
WORZE8 22/12/2016 Put 15.000 1.395 1.395 0.000   20 1.355
WORZ38 22/12/2016 Call 16.000 2.690 2.690 0.000   0 2.785
WORZ48 22/12/2016 Put 16.000 1.845 1.845 0.000   160 1.795

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.