Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
WOR 10.840 Up 0.460 10.600 10.900 10.420 10.880 10.410 1,512,723 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORIV8 28/05/2015 Call 0.010 10.835 10.835 0.000   0 10.835
WORB98 28/05/2015 Call 7.000 3.840 3.840 0.000   0 3.840
WORBF8 28/05/2015 Put 7.000 0.006 0.006 0.000   0 0.006
WORZL7 28/05/2015 Call 7.250 3.595 3.595 0.000   0 3.595
WORZM7 28/05/2015 Put 7.250 0.010 0.010 0.000   0 0.010
WORZ57 28/05/2015 Call 7.500 3.345 3.345 0.000   0 3.345
WORZ67 28/05/2015 Put 7.500 0.015 0.015 0.000   3 0.015
WORYH7 28/05/2015 Call 7.750 3.095 3.095 0.000   0 3.095
WORYI7 28/05/2015 Put 7.750 0.020 0.020 0.000   0 0.020
WORXJ7 28/05/2015 Call 8.000 2.845 2.845 0.000   0 2.845
WORXK7 28/05/2015 Put 8.000 0.030 0.030 0.035 125 225 0.030
WORUV7 28/05/2015 Call 8.250 2.595 2.595 0.000   0 2.595
WORUW7 28/05/2015 Put 8.250 0.035 0.035 0.000   0 0.035
WORUX7 28/05/2015 Call 8.500 2.345 2.345 0.000   0 2.345
WORUY7 28/05/2015 Put 8.500 0.040 0.040 0.000   0 0.040
WORUZ7 28/05/2015 Call 8.750 2.095 2.095 0.000   0 2.095
WORV17 28/05/2015 Put 8.750 0.045 0.045 0.000   0 0.045
WORV27 28/05/2015 Call 9.000 1.845 1.845 0.000   17 1.845
WORV37 28/05/2015 Put 9.000 0.045 0.045 0.000   550 0.045
WORST7 28/05/2015 Call 9.250 1.600 1.600 0.000   0 1.600
WORSU7 28/05/2015 Put 9.250 0.050 0.050 0.000   242 0.050
WORSV7 28/05/2015 Call 9.500 1.350 1.350 0.000   0 1.350
WORSW7 28/05/2015 Put 9.500 0.055 0.055 0.000   560 0.055
WORSX7 28/05/2015 Call 9.750 1.110 1.110 0.000   87 1.110
WORSY7 28/05/2015 Put 9.750 0.065 0.065 0.000   60 0.065
WORMQ8 28/05/2015 Call 9.760 1.100 1.100 0.000   0 1.100
WORMR8 28/05/2015 Put 9.760 0.065 0.065 0.000   0 0.065
WORSZ7 28/05/2015 Call 10.000 0.875 0.875 0.000   433 0.875
WORT17 28/05/2015 Put 10.000 0.080 0.080 0.000   544 0.080
WORMT8 28/05/2015 Call 10.010 0.865 0.865 0.000   0 0.865
WORMS8 28/05/2015 Put 10.010 0.080 0.080 0.000   0 0.080
WORR87 28/05/2015 Call 10.250 0.650 0.650 0.000   77 0.650
WORR97 28/05/2015 Put 10.250 0.100 0.100 0.000   98 0.100
WORMU8 28/05/2015 Call 10.260 0.645 0.645 0.000   0 0.645
WORMV8 28/05/2015 Put 10.260 0.105 0.105 0.000   0 0.105
WORQP7 28/05/2015 Call 10.500 0.450 0.450 0.260 20 492 0.450
WORQQ7 28/05/2015 Put 10.500 0.145 0.145 0.000   302 0.145
WORQX7 28/05/2015 Call 10.750 0.285 0.285 0.000   500 0.285
WORQY7 28/05/2015 Put 10.750 0.220 0.220 0.000   67 0.220
WORRH7 28/05/2015 Call 11.000 0.165 0.165 0.160 175 535 0.165
WORRI7 28/05/2015 Put 11.000 0.340 0.340 0.000   351 0.340
WORQN7 28/05/2015 Call 11.250 0.085 0.085 0.000   312 0.085
WORQO7 28/05/2015 Put 11.250 0.505 0.505 0.000   4 0.505
WORQF7 28/05/2015 Call 11.500 0.040 0.040 0.000   267 0.040
WORQG7 28/05/2015 Put 11.500 0.705 0.705 0.000   64 0.705
WORQZ7 28/05/2015 Call 11.750 0.020 0.020 0.000   87 0.020
WORR17 28/05/2015 Put 11.750 0.935 0.935 0.000   77 0.935
WORRF7 28/05/2015 Call 12.000 0.008 0.008 0.000   369 0.008
WORRG7 28/05/2015 Put 12.000 1.170 1.170 0.000   0 1.170
WORDO8 28/05/2015 Call 12.010 0.008 0.008 0.000   200 0.008
WORDN8 28/05/2015 Put 12.010 1.180 1.180 0.720 140 230 1.180
WORQL7 28/05/2015 Call 12.250 0.003 0.003 0.000   100 0.003
WORQM7 28/05/2015 Put 12.250 1.415 1.415 0.000   0 1.415
WORQH7 28/05/2015 Call 12.500 0.001 0.001 0.000   60 0.001
WORQI7 28/05/2015 Put 12.500 1.660 1.660 0.000   0 1.660
WORR27 28/05/2015 Call 12.750 0.000 0.000 0.000   0 0.000
WORR37 28/05/2015 Put 12.750 1.910 1.910 0.000   0 1.910
WORR67 28/05/2015 Call 13.000 0.000 0.000 0.000   480 0.000
WORR77 28/05/2015 Put 13.000 2.160 2.160 0.000   45 2.160
WORDP8 28/05/2015 Call 13.010 0.000 0.000 0.000   0 0.000
WORDQ8 28/05/2015 Put 13.010 2.165 2.165 0.000   255 2.165
WORQR7 28/05/2015 Call 13.250 0.000 0.000 0.000   8 0.000
WORQS7 28/05/2015 Put 13.250 2.410 2.410 0.000   0 2.410
WORQJ7 28/05/2015 Call 13.500 0.000 0.000 0.000   0 0.000
WORQK7 28/05/2015 Put 13.500 2.660 2.660 0.000   0 2.660
WORMH8 28/05/2015 Call 13.510 0.000 0.000 0.000   0 0.000
WORMG8 28/05/2015 Put 13.510 2.665 2.665 0.000 10 0 2.665
WORR47 28/05/2015 Call 13.750 0.000 0.000 0.000   0 0.000
WORR57 28/05/2015 Put 13.750 2.910 2.910 0.000   0 2.910
WORDS8 28/05/2015 Call 14.010 0.000 0.000 0.000   0 0.000
WORDR8 28/05/2015 Put 14.010 3.165 3.165 0.000   100 3.165
WORKG8 28/05/2015 Call 21.510 0.000 0.000 0.000   0 0.000
WORKH8 28/05/2015 Put 21.510 10.665 10.665 0.000   45 10.665
WORVN9 25/06/2015 Call 0.010 10.850 10.850 0.000   0 10.850
WORBG8 25/06/2015 Call 7.000 3.860 3.860 0.000   0 3.860
WORBH8 25/06/2015 Put 7.000 0.001 0.001 0.000   0 0.001
WORZN7 25/06/2015 Call 7.250 3.615 3.615 0.000   0 3.615
WORZO7 25/06/2015 Put 7.250 0.003 0.003 0.000   60 0.003
WORZ77 25/06/2015 Call 7.500 3.370 3.370 0.000   0 3.370
WORZ87 25/06/2015 Put 7.500 0.005 0.005 0.000   0 0.005
WORYJ7 25/06/2015 Call 7.750 3.125 3.125 0.000   0 3.125
WORYK7 25/06/2015 Put 7.750 0.009 0.009 0.000   50 0.009
WORXL7 25/06/2015 Call 8.000 2.885 2.885 0.000   0 2.885
WORXM7 25/06/2015 Put 8.000 0.015 0.015 0.000   100 0.015
WORV47 25/06/2015 Call 8.250 2.640 2.640 0.000   0 2.640
WORV57 25/06/2015 Put 8.250 0.025 0.025 0.000   10 0.025
WORV67 25/06/2015 Call 8.500 2.405 2.405 0.000   0 2.405
WORV77 25/06/2015 Put 8.500 0.035 0.035 0.000   100 0.035
WORV87 25/06/2015 Call 8.750 2.170 2.170 0.000   0 2.170
WORV97 25/06/2015 Put 8.750 0.050 0.050 0.000   275 0.050
WORVA7 25/06/2015 Call 9.000 1.935 1.935 0.000   100 1.935
WORVB7 25/06/2015 Put 9.000 0.075 0.075 0.000   140 0.075
WORT27 25/06/2015 Call 9.250 1.715 1.715 0.000   12 1.715
WORT37 25/06/2015 Put 9.250 0.105 0.105 0.000   120 0.105
WORT47 25/06/2015 Call 9.500 1.495 1.495 0.000   100 1.495
WORT57 25/06/2015 Put 9.500 0.140 0.140 0.000   105 0.140
WORT67 25/06/2015 Call 9.750 1.290 1.290 0.000   0 1.290
WORT77 25/06/2015 Put 9.750 0.180 0.180 0.000   40 0.180
WORT87 25/06/2015 Call 10.000 1.090 1.090 0.000   40 1.090
WORT97 25/06/2015 Put 10.000 0.235 0.235 0.240 50 550 0.235
WORD18 25/06/2015 Call 10.010 1.085 1.085 0.000   60 1.085
WORD28 25/06/2015 Put 10.010 0.240 0.240 0.000   575 0.240
WORRJ7 25/06/2015 Call 10.250 0.910 0.910 0.000   75 0.910
WORRK7 25/06/2015 Put 10.250 0.305 0.305 0.000   0 0.305
WORPO7 25/06/2015 Call 10.500 0.745 0.745 0.000   142 0.745
WORPP7 25/06/2015 Put 10.500 0.390 0.390 0.000   90 0.390
WORNV7 25/06/2015 Call 10.750 0.600 0.600 0.000   70 0.600
WORNW7 25/06/2015 Put 10.750 0.495 0.495 0.000   300 0.495
WORMM7 25/06/2015 Call 11.000 0.475 0.475 0.455 95 165 0.475
WORMN7 25/06/2015 Put 11.000 0.615 0.615 0.000   248 0.615
WORMO7 25/06/2015 Call 11.250 0.370 0.370 0.000   269 0.370
WORMP7 25/06/2015 Put 11.250 0.755 0.755 0.000   0 0.755
WORKS7 25/06/2015 Call 11.500 0.285 0.285 0.000   0 0.285
WORKT7 25/06/2015 Put 11.500 0.920 0.920 0.000   60 0.920
WORJP7 25/06/2015 Call 11.750 0.215 0.215 0.000   10 0.215
WORJQ7 25/06/2015 Put 11.750 1.095 1.095 0.000   5 1.095
WORJR7 25/06/2015 Call 12.000 0.160 0.160 0.000   166 0.160
WORJS7 25/06/2015 Put 12.000 1.290 1.290 2.390 140 156 1.290
WORIQ7 25/06/2015 Call 12.250 0.115 0.115 0.000   10 0.115
WORIR7 25/06/2015 Put 12.250 1.495 1.495 0.000   291 1.495
WORGW7 25/06/2015 Call 12.500 0.085 0.085 0.000   55 0.085
WORGX7 25/06/2015 Put 12.500 1.710 1.710 0.000   30 1.710
WORGY7 25/06/2015 Call 12.750 0.060 0.060 0.000   0 0.060
WORGZ7 25/06/2015 Put 12.750 1.940 1.940 0.000   0 1.940
WORXV8 25/06/2015 Call 13.000 0.045 0.045 0.000   20 0.045
WORXW8 25/06/2015 Put 13.000 2.175 2.175 0.000   30 2.175
WORQR8 25/06/2015 Call 13.010 0.040 0.040 0.000   0 0.040
WORQQ8 25/06/2015 Put 13.010 2.175 2.175 0.000   0 2.175
WORFJ7 25/06/2015 Call 13.250 0.030 0.030 0.000   0 0.030
WORFK7 25/06/2015 Put 13.250 2.415 2.415 0.000   0 2.415
WORQO8 25/06/2015 Call 13.260 0.030 0.030 0.000   0 0.030
WORQP8 25/06/2015 Put 13.260 2.410 2.410 0.000 10 10 2.410
WORU48 25/06/2015 Call 13.500 0.020 0.020 0.000   85 0.020
WORU58 25/06/2015 Put 13.500 2.660 2.660 0.000   277 2.660
WORQN8 25/06/2015 Call 13.510 0.020 0.020 0.000   0 0.020
WORQM8 25/06/2015 Put 13.510 2.655 2.655 0.000   0 2.655
WORZP9 25/06/2015 Call 13.750 0.015 0.015 0.000   0 0.015
WORZQ9 25/06/2015 Put 13.750 2.910 2.910 0.000   20 2.910
WORU88 25/06/2015 Call 14.000 0.009 0.009 0.000   0 0.009
WORU98 25/06/2015 Put 14.000 3.160 3.160 0.000   0 3.160
WORUU9 25/06/2015 Call 14.250 0.006 0.006 0.000   0 0.006
WORUV9 25/06/2015 Put 14.250 3.410 3.410 0.000   0 3.410
WORU68 25/06/2015 Call 14.500 0.004 0.004 0.000   0 0.004
WORU78 25/06/2015 Put 14.500 3.660 3.660 0.000   0 3.660
WORX67 25/06/2015 Call 14.510 0.004 0.004 0.000   0 0.004
WORX77 25/06/2015 Put 14.510 3.650 3.650 0.000   313 3.650
WORV99 25/06/2015 Call 14.750 0.003 0.003 0.000   0 0.003
WORVA9 25/06/2015 Put 14.750 3.910 3.910 0.000   0 3.910
WORFP8 25/06/2015 Call 14.760 0.003 0.003 0.000   0 0.003
WORFO8 25/06/2015 Put 14.760 3.900 3.900 0.000   0 3.900
WORWR7 25/06/2015 Call 15.000 0.002 0.002 0.000   0 0.002
WORWS7 25/06/2015 Put 15.000 4.160 4.160 0.000   50 4.160
WORFQ8 25/06/2015 Call 15.010 0.002 0.002 0.000   0 0.002
WORFR8 25/06/2015 Put 15.010 4.150 4.150 0.000   415 4.150
WORV19 25/06/2015 Call 15.500 0.001 0.001 0.000   0 0.001
WORV29 25/06/2015 Put 15.500 4.660 4.660 0.000   0 4.660
WORKT8 25/06/2015 Call 15.510 0.001 0.001 0.000   0 0.001
WORKS8 25/06/2015 Put 15.510 4.650 4.650 0.000   0 4.650
WORW17 25/06/2015 Call 16.000 0.000 0.000 0.000   450 0.000
WORW27 25/06/2015 Put 16.000 5.160 5.160 0.000   5 5.160
WORY37 25/06/2015 Call 16.010 0.000 0.000 0.000   0 0.000
WORY47 25/06/2015 Put 16.010 5.150 5.150 0.000   10 5.150
WORUY9 25/06/2015 Call 16.500 0.000 0.000 0.000   0 0.000
WORUZ9 25/06/2015 Put 16.500 5.660 5.660 0.000   0 5.660
WORY67 25/06/2015 Call 16.510 0.000 0.000 0.000   0 0.000
WORY57 25/06/2015 Put 16.510 5.650 5.650 0.000   560 5.650
WORW37 25/06/2015 Call 17.000 0.000 0.000 0.000   0 0.000
WORW47 25/06/2015 Put 17.000 6.160 6.160 0.000   0 6.160
WORUW9 25/06/2015 Call 17.500 0.000 0.000 0.000   0 0.000
WORUX9 25/06/2015 Put 17.500 6.660 6.660 0.000   0 6.660
WORD67 25/06/2015 Call 18.000 0.000 0.000 0.000   0 0.000
WORD77 25/06/2015 Put 18.000 7.160 7.160 0.000   0 7.160
WORY59 25/06/2015 Call 18.010 0.000 0.000 0.000   0 0.000
WORY49 25/06/2015 Put 18.010 7.150 7.150 0.000   238 7.150
WORV79 25/06/2015 Call 18.500 0.000 0.000 0.000   0 0.000
WORV89 25/06/2015 Put 18.500 7.660 7.660 0.000   0 7.660
WORY69 25/06/2015 Call 18.510 0.000 0.000 0.000   0 0.000
WORY79 25/06/2015 Put 18.510 7.645 7.645 0.000   58 7.645
WORC47 25/06/2015 Call 19.000 0.000 0.000 0.000   0 0.000
WORC57 25/06/2015 Put 19.000 8.160 8.160 0.000   0 8.160
WORV59 25/06/2015 Call 19.500 0.000 0.000 0.000   0 0.000
WORV69 25/06/2015 Put 19.500 8.660 8.660 0.000   0 8.660
WORKM9 25/06/2015 Call 20.000 0.000 0.000 0.000   0 0.000
WORKN9 25/06/2015 Put 20.000 9.160 9.160 0.000   0 9.160
WORWW7 25/06/2015 Call 20.010 0.000 0.000 0.000   0 0.000
WORWV7 25/06/2015 Put 20.010 9.135 9.135 0.000   30 9.135
WORV39 25/06/2015 Call 20.500 0.000 0.000 0.000   0 0.000
WORV49 25/06/2015 Put 20.500 9.660 9.660 0.000   0 9.660
WORKO9 25/06/2015 Call 21.000 0.000 0.000 0.000   0 0.000
WORKP9 25/06/2015 Put 21.000 10.160 10.160 0.000   0 10.160
WORFK8 25/06/2015 Call 21.010 0.000 0.000 0.000   0 0.000
WORFL8 25/06/2015 Put 21.010 10.130 10.130 0.000   15 10.130
WORWH9 25/06/2015 Call 21.500 0.000 0.000 0.000   0 0.000
WORWI9 25/06/2015 Put 21.500 10.660 10.660 0.000   0 10.660
WORKJ8 25/06/2015 Call 21.510 0.000 0.000 0.000   0 0.000
WORKI8 25/06/2015 Put 21.510 10.630 10.630 0.000   60 10.630
WORJP8 25/06/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORJQ8 25/06/2015 Put 22.010 11.130 11.130 0.000   374 11.130
WORWX9 25/06/2015 Call 22.500 0.000 0.000 0.000   0 0.000
WORX19 25/06/2015 Put 22.500 11.660 11.660 0.000   0 11.660
WORKQ9 25/06/2015 Call 23.000 0.000 0.000 0.000   50 0.000
WORKR9 25/06/2015 Put 23.000 12.160 12.160 0.000   0 12.160
WORKE9 25/06/2015 Call 24.000 0.000 0.000 0.000   0 0.000
WORKF9 25/06/2015 Put 24.000 13.160 13.160 0.000   0 13.160
WORJS8 25/06/2015 Call 24.010 0.000 0.000 0.000   0 0.000
WORJR8 25/06/2015 Put 24.010 13.125 13.125 0.000   40 13.125
WORKS9 25/06/2015 Call 25.000 0.000 0.000 0.000   0 0.000
WORKT9 25/06/2015 Put 25.000 14.160 14.160 0.000   0 14.160
WORKI9 25/06/2015 Call 26.000 0.000 0.000 0.000   0 0.000
WORKJ9 25/06/2015 Put 26.000 15.160 15.160 0.000   0 15.160
WORJ18 25/06/2015 Call 26.010 0.000 0.000 0.000   0 0.000
WORJ28 25/06/2015 Put 26.010 15.120 15.120 0.000   246 15.120
WORPS8 30/07/2015 Call 0.010 10.875 10.875 0.000   0 10.875
WORJF8 30/07/2015 Call 7.500 3.420 3.420 0.000   0 3.420
WORJG8 30/07/2015 Put 7.500 0.050 0.050 0.000   0 0.050
WOREY8 30/07/2015 Call 7.750 3.190 3.190 0.000   0 3.190
WOREZ8 30/07/2015 Put 7.750 0.065 0.065 0.000   0 0.065
WOREV8 30/07/2015 Call 8.000 2.960 2.960 0.000   0 2.960
WOREW8 30/07/2015 Put 8.000 0.085 0.085 0.000   0 0.085
WORDX8 30/07/2015 Call 8.250 2.730 2.730 0.000   0 2.730
WORDY8 30/07/2015 Put 8.250 0.100 0.100 0.000   0 0.100
WORE88 30/07/2015 Call 8.500 2.505 2.505 0.000   0 2.505
WORE98 30/07/2015 Put 8.500 0.125 0.125 0.000   0 0.125
WOREN8 30/07/2015 Call 8.750 2.285 2.285 0.000   0 2.285
WOREO8 30/07/2015 Put 8.750 0.150 0.150 0.000   0 0.150
WORET8 30/07/2015 Call 9.000 2.070 2.070 0.000   0 2.070
WOREU8 30/07/2015 Put 9.000 0.190 0.190 0.000   500 0.190
WORDZ8 30/07/2015 Call 9.250 1.855 1.855 0.000   0 1.855
WORE18 30/07/2015 Put 9.250 0.225 0.225 0.000   55 0.225
WORE28 30/07/2015 Call 9.500 1.660 1.660 0.000   0 1.660
WORE38 30/07/2015 Put 9.500 0.280 0.280 0.285 20 95 0.280
WOREL8 30/07/2015 Call 9.750 1.470 1.470 0.000   13 1.470
WOREM8 30/07/2015 Put 9.750 0.335 0.335 0.000   0 0.335
WORER8 30/07/2015 Call 10.000 1.290 1.290 0.000   26 1.290
WORES8 30/07/2015 Put 10.000 0.405 0.405 0.000   500 0.405
WORE68 30/07/2015 Call 10.250 1.120 1.120 0.000   20 1.120
WORE78 30/07/2015 Put 10.250 0.490 0.490 0.000   20 0.490
WOREH8 30/07/2015 Call 10.500 0.965 0.965 0.000   309 0.965
WOREI8 30/07/2015 Put 10.500 0.585 0.585 0.000   0 0.585
WOREJ8 30/07/2015 Call 10.750 0.825 0.825 0.000   12 0.825
WOREK8 30/07/2015 Put 10.750 0.695 0.695 0.000   60 0.695
WOREP8 30/07/2015 Call 11.000 0.700 0.700 0.570 25 25 0.700
WOREQ8 30/07/2015 Put 11.000 0.820 0.820 0.000   0 0.820
WORE48 30/07/2015 Call 11.250 0.590 0.590 0.000   39 0.590
WORE58 30/07/2015 Put 11.250 0.960 0.960 0.000   50 0.960
WOREF8 30/07/2015 Call 11.500 0.500 0.500 0.000   70 0.500
WOREG8 30/07/2015 Put 11.500 1.115 1.115 0.000   40 1.115
WORF58 30/07/2015 Call 11.750 0.415 0.415 0.000   12 0.415
WORF68 30/07/2015 Put 11.750 1.280 1.280 0.000   10 1.280
WORF78 30/07/2015 Call 12.000 0.340 0.340 0.000   500 0.340
WORF88 30/07/2015 Put 12.000 1.455 1.455 0.000   0 1.455
WORF98 30/07/2015 Call 12.250 0.280 0.280 0.000   32 0.280
WORFF8 30/07/2015 Put 12.250 1.645 1.645 0.000   0 1.645
WORFU8 30/07/2015 Call 12.500 0.230 0.230 0.000   80 0.230
WORFV8 30/07/2015 Put 12.500 1.845 1.845 0.000   0 1.845
WORFS8 30/07/2015 Call 12.750 0.185 0.185 0.000   0 0.185
WORFT8 30/07/2015 Put 12.750 2.050 2.050 0.000   0 2.050
WORFY8 30/07/2015 Call 13.000 0.150 0.150 0.000   0 0.150
WORFZ8 30/07/2015 Put 13.000 2.265 2.265 0.000   0 2.265
WORFW8 30/07/2015 Call 13.250 0.115 0.115 0.000   0 0.115
WORFX8 30/07/2015 Put 13.250 2.485 2.485 0.000   0 2.485
WORQ28 30/07/2015 Call 13.500 0.090 0.090 0.000   0 0.090
WORQ38 30/07/2015 Put 13.500 2.710 2.710 0.000   0 2.710
WORGM8 30/07/2015 Call 13.510 0.090 0.090 0.000   0 0.090
WORGL8 30/07/2015 Put 13.510 2.700 2.700 0.000   205 2.700
WORG98 30/07/2015 Call 14.510 0.035 0.035 0.000   0 0.035
WORGK8 30/07/2015 Put 14.510 3.645 3.645 0.000   0 3.645
WORJH8 27/08/2015 Call 7.500 3.480 3.480 0.000   0 3.480
WORJI8 27/08/2015 Put 7.500 0.100 0.100 0.000   0 0.100
WORJ98 27/08/2015 Call 7.750 3.255 3.255 0.000   0 3.255
WORJA8 27/08/2015 Put 7.750 0.115 0.115 0.000   0 0.115
WORIW8 27/08/2015 Call 8.000 3.030 3.030 0.000   0 3.030
WORIX8 27/08/2015 Put 8.000 0.140 0.140 0.000   0 0.140
WORIP8 27/08/2015 Call 8.250 2.810 2.810 0.000   0 2.810
WORIQ8 27/08/2015 Put 8.250 0.165 0.165 0.000   10 0.165
WORIF8 27/08/2015 Call 8.500 2.590 2.590 0.000   0 2.590
WORIG8 27/08/2015 Put 8.500 0.200 0.200 0.000   0 0.200
WORI88 27/08/2015 Call 8.750 2.380 2.380 0.000   0 2.380
WORI98 27/08/2015 Put 8.750 0.235 0.235 0.000   0 0.235
WORGX8 27/08/2015 Call 9.000 2.170 2.170 0.000   0 2.170
WORGY8 27/08/2015 Put 9.000 0.280 0.280 0.000   0 0.280
WORIR8 27/08/2015 Call 9.250 1.975 1.975 0.000   2 1.975
WORIS8 27/08/2015 Put 9.250 0.330 0.330 0.000   340 0.330
WORIJ8 27/08/2015 Call 9.500 1.780 1.780 0.000   0 1.780
WORIK8 27/08/2015 Put 9.500 0.385 0.385 0.000   35 0.385
WORJC8 27/08/2015 Call 9.510 1.775 1.775 0.000   0 1.775
WORJB8 27/08/2015 Put 9.510 0.385 0.385 0.000   75 0.385
WORI28 27/08/2015 Call 9.750 1.600 1.600 0.000   0 1.600
WORI38 27/08/2015 Put 9.750 0.455 0.455 0.000   689 0.455
WORJD8 27/08/2015 Call 9.760 1.595 1.595 0.000   0 1.595
WORJE8 27/08/2015 Put 9.760 0.455 0.455 0.000   20 0.455
WORGV8 27/08/2015 Call 10.000 1.430 1.430 1.400 40 90 1.430
WORGW8 27/08/2015 Put 10.000 0.530 0.530 0.000   0 0.530
WORMI8 27/08/2015 Call 10.010 1.420 1.420 0.000   0 1.420
WORMJ8 27/08/2015 Put 10.010 0.530 0.530 0.000   30 0.530
WORIT8 27/08/2015 Call 10.250 1.265 1.265 0.000   50 1.265
WORIU8 27/08/2015 Put 10.250 0.620 0.620 0.000   0 0.620
WORIL8 27/08/2015 Call 10.500 1.115 1.115 0.000   50 1.115
WORIM8 27/08/2015 Put 10.500 0.720 0.720 0.000   50 0.720
WORI48 27/08/2015 Call 10.750 0.975 0.975 0.000   0 0.975
WORI58 27/08/2015 Put 10.750 0.835 0.835 0.000   0 0.835
WORIN8 27/08/2015 Call 11.000 0.855 0.855 0.000   7 0.855
WORIO8 27/08/2015 Put 11.000 0.960 0.960 0.000   250 0.960
WORML8 27/08/2015 Call 11.010 0.845 0.845 0.000   8 0.845
WORMK8 27/08/2015 Put 11.010 0.960 0.960 0.000   0 0.960
WORIH8 27/08/2015 Call 11.250 0.740 0.740 0.000   0 0.740
WORII8 27/08/2015 Put 11.250 1.095 1.095 0.000   10 1.095
WORI68 27/08/2015 Call 11.500 0.645 0.645 0.000   0 0.645
WORI78 27/08/2015 Put 11.500 1.245 1.245 0.000   0 1.245
WORGZ8 27/08/2015 Call 11.750 0.550 0.550 0.000   0 0.550
WORI18 27/08/2015 Put 11.750 1.400 1.400 0.000   15 1.400
WORJ78 27/08/2015 Call 12.000 0.475 0.475 0.000   0 0.475
WORJ88 27/08/2015 Put 12.000 1.570 1.570 0.000   0 1.570
WORMM8 27/08/2015 Call 12.010 0.470 0.470 0.000   0 0.470
WORMN8 27/08/2015 Put 12.010 1.565 1.565 0.000   0 1.565
WORMY8 27/08/2015 Call 12.250 0.400 0.400 0.000   5 0.400
WORMZ8 27/08/2015 Put 12.250 1.745 1.745 0.000   0 1.745
WORN18 27/08/2015 Call 12.500 0.340 0.340 0.000   0 0.340
WORN28 27/08/2015 Put 12.500 1.935 1.935 0.000   0 1.935
WORMW8 27/08/2015 Call 12.750 0.285 0.285 0.000   0 0.285
WORMX8 27/08/2015 Put 12.750 2.130 2.130 0.000   0 2.130
WORNL8 27/08/2015 Call 13.000 0.240 0.240 0.000   0 0.240
WORNM8 27/08/2015 Put 13.000 2.335 2.335 0.000   0 2.335
WORJJ8 27/08/2015 Call 13.010 0.240 0.240 0.000   0 0.240
WORJK8 27/08/2015 Put 13.010 2.325 2.325 0.000   70 2.325
WORPT8 27/08/2015 Call 13.250 0.200 0.200 0.000   0 0.200
WORPU8 27/08/2015 Put 13.250 2.545 2.545 0.000   0 2.545
WORQ48 27/08/2015 Call 13.500 0.170 0.170 0.000   0 0.170
WORQ58 27/08/2015 Put 13.500 2.765 2.765 0.000   0 2.765
WORF17 24/09/2015 Call 0.010 10.475 10.475 0.000   0 10.475
WORBI8 24/09/2015 Call 7.000 3.945 3.945 0.000   0 3.945
WORBJ8 24/09/2015 Put 7.000 0.095 0.095 0.000   43 0.095
WORZP7 24/09/2015 Call 7.250 3.705 3.705 0.000   0 3.705
WORZQ7 24/09/2015 Put 7.250 0.120 0.120 0.000   0 0.120
WORZ97 24/09/2015 Call 7.500 3.475 3.475 0.000   0 3.475
WORZA7 24/09/2015 Put 7.500 0.140 0.140 0.000   50 0.140
WORYL7 24/09/2015 Call 7.750 3.245 3.245 0.000   0 3.245
WORYM7 24/09/2015 Put 7.750 0.170 0.170 0.000   50 0.170
WORXN7 24/09/2015 Call 8.000 3.020 3.020 0.000   0 3.020
WORXO7 24/09/2015 Put 8.000 0.200 0.200 0.000   15 0.200
WORVC7 24/09/2015 Call 8.250 2.800 2.800 0.000   0 2.800
WORVD7 24/09/2015 Put 8.250 0.240 0.240 0.000   20 0.240
WORVE7 24/09/2015 Call 8.500 2.585 2.585 0.000   0 2.585
WORVF7 24/09/2015 Put 8.500 0.280 0.280 0.000   0 0.280
WORVG7 24/09/2015 Call 8.750 2.375 2.375 0.000   0 2.375
WORVH7 24/09/2015 Put 8.750 0.330 0.330 0.000   0 0.330
WORVI7 24/09/2015 Call 9.000 2.175 2.175 0.000   0 2.175
WORVJ7 24/09/2015 Put 9.000 0.385 0.385 0.000   0 0.385
WORTA7 24/09/2015 Call 9.250 1.980 1.980 0.000   0 1.980
WORTB7 24/09/2015 Put 9.250 0.450 0.450 0.000   50 0.450
WORTC7 24/09/2015 Call 9.500 1.790 1.790 0.000   0 1.790
WORTD7 24/09/2015 Put 9.500 0.520 0.520 0.000   81 0.520
WORQS8 24/09/2015 Call 9.510 1.570 1.570 0.000   0 1.570
WORQT8 24/09/2015 Put 9.510 0.525 0.525 0.000   0 0.525
WORTE7 24/09/2015 Call 9.750 1.615 1.615 0.000   50 1.615
WORTF7 24/09/2015 Put 9.750 0.605 0.605 0.000   66 0.605
WORQV8 24/09/2015 Call 9.760 1.410 1.410 0.000   0 1.410
WORQU8 24/09/2015 Put 9.760 0.605 0.605 0.000   0 0.605
WORTG7 24/09/2015 Call 10.000 1.445 1.445 0.000   0 1.445
WORTH7 24/09/2015 Put 10.000 0.695 0.695 0.000   43 0.695
WORM88 24/09/2015 Call 10.010 1.260 1.260 0.000   0 1.260
WORM98 24/09/2015 Put 10.010 0.700 0.700 0.000   0 0.700
WORRL7 24/09/2015 Call 10.250 1.290 1.290 0.000   0 1.290
WORRM7 24/09/2015 Put 10.250 0.800 0.800 0.000   0 0.800
WORQW8 24/09/2015 Call 10.260 1.120 1.120 0.000   0 1.120
WORQX8 24/09/2015 Put 10.260 0.800 0.800 0.000   0 0.800
WORPQ7 24/09/2015 Call 10.500 1.140 1.140 0.000   0 1.140
WORPR7 24/09/2015 Put 10.500 0.915 0.915 0.000   0 0.915
WORQZ8 24/09/2015 Call 10.510 0.990 0.990 0.000   0 0.990
WORQY8 24/09/2015 Put 10.510 0.915 0.915 0.000   0 0.915
WORNX7 24/09/2015 Call 10.750 1.005 1.005 0.000   3 1.005
WORNY7 24/09/2015 Put 10.750 1.035 1.035 0.000   0 1.035
WORMQ7 24/09/2015 Call 11.000 0.880 0.880 0.000   10 0.880
WORMR7 24/09/2015 Put 11.000 1.170 1.170 0.000   100 1.170
WORMB8 24/09/2015 Call 11.010 0.760 0.760 0.000   0 0.760
WORMA8 24/09/2015 Put 11.010 1.170 1.170 0.000   275 1.170
WORMS7 24/09/2015 Call 11.250 0.765 0.765 0.000   0 0.765
WORMT7 24/09/2015 Put 11.250 1.315 1.315 0.000   50 1.315
WORKU7 24/09/2015 Call 11.500 0.665 0.665 0.000   0 0.665
WORKV7 24/09/2015 Put 11.500 1.470 1.470 0.000   135 1.470
WORJT7 24/09/2015 Call 11.750 0.575 0.575 0.000   50 0.575
WORJU7 24/09/2015 Put 11.750 1.630 1.630 0.000   0 1.630
WORJV7 24/09/2015 Call 12.000 0.490 0.490 0.000   50 0.490
WORJW7 24/09/2015 Put 12.000 1.805 1.805 0.000   50 1.805
WORMC8 24/09/2015 Call 12.010 0.425 0.425 0.000   0 0.425
WORMD8 24/09/2015 Put 12.010 1.805 1.805 0.000   10 1.805
WORIS7 24/09/2015 Call 12.250 0.420 0.420 0.000   100 0.420
WORIT7 24/09/2015 Put 12.250 1.985 1.985 0.000   0 1.985
WORI17 24/09/2015 Call 12.500 0.355 0.355 0.000   0 0.355
WORI27 24/09/2015 Put 12.500 2.175 2.175 0.000   0 2.175
WORMF8 24/09/2015 Call 12.510 0.310 0.310 0.000   0 0.310
WORME8 24/09/2015 Put 12.510 2.175 2.175 0.000   0 2.175
WORI37 24/09/2015 Call 12.750 0.305 0.305 0.000   0 0.305
WORI47 24/09/2015 Put 12.750 2.380 2.380 0.000   26 2.380
WORXY8 24/09/2015 Call 13.000 0.255 0.255 0.000   16 0.255
WORXZ8 24/09/2015 Put 13.000 2.595 2.595 0.000   250 2.595
WORJO8 24/09/2015 Call 13.010 0.225 0.225 0.000   0 0.225
WORJN8 24/09/2015 Put 13.010 2.590 2.590 0.000   0 2.590
WORFL7 24/09/2015 Call 13.250 0.215 0.215 0.000   13 0.215
WORFM7 24/09/2015 Put 13.250 2.815 2.815 0.000   0 2.815
WORUC8 24/09/2015 Call 13.500 0.185 0.185 0.000   50 0.185
WORUD8 24/09/2015 Put 13.500 3.045 3.045 0.000   100 3.045
WORGQ8 24/09/2015 Call 13.510 0.165 0.165 0.000   50 0.165
WORGP8 24/09/2015 Put 13.510 3.040 3.040 0.000   438 3.040
WORDS7 24/09/2015 Call 13.750 0.155 0.155 0.000   94 0.155
WORDT7 24/09/2015 Put 13.750 3.280 3.280 0.000   59 3.280
WORUG8 24/09/2015 Call 14.000 0.135 0.135 0.000   0 0.135
WORUH8 24/09/2015 Put 14.000 3.520 3.520 0.000   50 3.520
WORMO8 24/09/2015 Call 14.010 0.120 0.120 0.000   0 0.120
WORMP8 24/09/2015 Put 14.010 3.515 3.515 0.000   0 3.515
WORE77 24/09/2015 Call 14.250 0.115 0.115 0.000   0 0.115
WORE87 24/09/2015 Put 14.250 3.760 3.760 0.000   100 3.760
WORUA8 24/09/2015 Call 14.500 0.100 0.100 0.000   0 0.100
WORUB8 24/09/2015 Put 14.500 4.005 4.005 0.000   50 4.005
WORGN8 24/09/2015 Call 14.510 0.090 0.090 0.000   0 0.090
WORGO8 24/09/2015 Put 14.510 4.000 4.000 0.000   110 4.000
WORDU7 24/09/2015 Call 14.750 0.085 0.085 0.000   147 0.085
WORDV7 24/09/2015 Put 14.750 4.250 4.250 0.000   0 4.250
WORUI8 24/09/2015 Call 15.000 0.070 0.070 0.000   90 0.070
WORUJ8 24/09/2015 Put 15.000 4.500 4.500 0.000   0 4.500
WORE57 24/09/2015 Call 15.500 0.050 0.050 0.000   167 0.050
WORE67 24/09/2015 Put 15.500 4.995 4.995 0.000   160 4.995
WORUE8 24/09/2015 Call 16.000 0.035 0.035 0.000   50 0.035
WORUF8 24/09/2015 Put 16.000 5.490 5.490 0.000   0 5.490
WORDY7 24/09/2015 Call 16.500 0.025 0.025 0.000   0 0.025
WORDZ7 24/09/2015 Put 16.500 5.985 5.985 0.000   0 5.985
WORM28 24/09/2015 Call 17.000 0.020 0.020 0.000   0 0.020
WORM38 24/09/2015 Put 17.000 6.480 6.480 0.000   0 6.480
WORKY8 24/09/2015 Call 17.010 0.020 0.020 0.000   0 0.020
WORKZ8 24/09/2015 Put 17.010 6.470 6.470 0.000   25 6.470
WORE37 24/09/2015 Call 17.500 0.015 0.015 0.000   0 0.015
WORE47 24/09/2015 Put 17.500 6.980 6.980 0.000   0 6.980
WORKX8 24/09/2015 Call 17.510 0.015 0.015 0.000   0 0.015
WORKW8 24/09/2015 Put 17.510 6.970 6.970 0.000   0 6.970
WORKQ8 24/09/2015 Call 18.000 0.009 0.009 0.000   30 0.009
WORKR8 24/09/2015 Put 18.000 7.475 7.475 0.000   30 7.475
WORKD8 24/09/2015 Call 18.010 0.009 0.009 0.000   0 0.009
WORKC8 24/09/2015 Put 18.010 7.465 7.465 0.000   10 7.465
WORDW7 24/09/2015 Call 18.500 0.006 0.006 0.000   0 0.006
WORDX7 24/09/2015 Put 18.500 7.975 7.975 0.000   20 7.975
WORKK8 24/09/2015 Call 19.000 0.004 0.004 0.000   0 0.004
WORKL8 24/09/2015 Put 19.000 8.470 8.470 0.000   0 8.470
WORJL8 24/09/2015 Call 19.010 0.004 0.004 0.000   0 0.004
WORJM8 24/09/2015 Put 19.010 8.455 8.455 0.000   30 8.455
WORE17 24/09/2015 Call 19.500 0.003 0.003 0.000   0 0.003
WORE27 24/09/2015 Put 19.500 8.965 8.965 0.000   0 8.965
WORK18 24/09/2015 Call 20.000 0.002 0.002 0.000   0 0.002
WORK28 24/09/2015 Put 20.000 9.465 9.465 0.000   0 9.465
WORWL7 24/09/2015 Call 20.010 0.002 0.002 0.000   0 0.002
WORWM7 24/09/2015 Put 20.010 9.450 9.450 0.000   0 9.450
WORYR7 24/09/2015 Call 20.510 0.002 0.002 0.000   0 0.002
WORYS7 24/09/2015 Put 20.510 9.945 9.945 0.000   70 9.945
WORK38 24/09/2015 Call 21.000 0.001 0.001 0.000   50 0.001
WORK48 24/09/2015 Put 21.000 10.455 10.455 0.000   0 10.455
WORFM8 24/09/2015 Call 21.010 0.001 0.001 0.000   0 0.001
WORFN8 24/09/2015 Put 21.010 10.440 10.440 0.000   138 10.440
WORK78 24/09/2015 Call 22.000 0.000 0.000 0.000   0 0.000
WORK88 24/09/2015 Put 22.000 11.450 11.450 0.000   0 11.450
WORJT8 24/09/2015 Call 22.010 0.001 0.001 0.000   0 0.001
WORJU8 24/09/2015 Put 22.010 11.435 11.435 0.000   105 11.435
WORK58 24/09/2015 Call 23.000 0.000 0.000 0.000   0 0.000
WORK68 24/09/2015 Put 23.000 12.445 12.445 0.000   100 12.445
WORJZ8 24/09/2015 Call 23.010 0.000 0.000 0.000   0 0.000
WORK98 24/09/2015 Put 23.010 12.425 12.425 0.000   160 12.425
WORJW8 24/09/2015 Call 24.000 0.000 0.000 0.000   0 0.000
WORJX8 24/09/2015 Put 24.000 13.440 13.440 0.000   0 13.440
WORJY8 24/09/2015 Call 24.010 0.000 0.000 0.000   0 0.000
WORJV8 24/09/2015 Put 24.010 13.420 13.420 0.000   0 13.420
WORJ68 24/09/2015 Call 26.000 0.000 0.000 0.000   0 0.000
WORJ58 24/09/2015 Put 26.000 15.425 15.425 0.000   0 15.425
WORJ38 24/09/2015 Call 26.010 0.000 0.000 0.000   0 0.000
WORJ48 24/09/2015 Put 26.010 15.405 15.405 0.000   6 15.405
WORQK8 29/10/2015 Call 8.250 2.830 2.830 0.000   0 2.830
WORQL8 29/10/2015 Put 8.250 0.295 0.295 0.000   0 0.295
WORQC8 29/10/2015 Call 8.500 2.620 2.620 0.000   0 2.620
WORQD8 29/10/2015 Put 8.500 0.350 0.350 0.000   0 0.350
WORQE8 29/10/2015 Call 8.750 2.410 2.410 0.000   0 2.410
WORQF8 29/10/2015 Put 8.750 0.400 0.400 0.000   0 0.400
WORQG8 29/10/2015 Call 9.000 2.215 2.215 0.000   0 2.215
WORQH8 29/10/2015 Put 9.000 0.465 0.465 0.000   0 0.465
WORQI8 29/10/2015 Call 9.250 2.020 2.020 0.000   0 2.020
WORQJ8 29/10/2015 Put 9.250 0.535 0.535 0.000   0 0.535
WORNT8 29/10/2015 Call 9.500 1.840 1.840 0.000   0 1.840
WORNU8 29/10/2015 Put 9.500 0.615 0.615 0.000   0 0.615
WORNX8 29/10/2015 Call 9.750 1.670 1.670 0.000   0 1.670
WORNY8 29/10/2015 Put 9.750 0.705 0.705 0.000   0 0.705
WORPO8 29/10/2015 Call 10.000 1.510 1.510 0.000   0 1.510
WORPP8 29/10/2015 Put 10.000 0.800 0.800 0.000   0 0.800
WORP88 29/10/2015 Call 10.250 1.355 1.355 0.000   0 1.355
WORP98 29/10/2015 Put 10.250 0.905 0.905 0.000   0 0.905
WORNP8 29/10/2015 Call 10.500 1.210 1.210 0.000   0 1.210
WORNQ8 29/10/2015 Put 10.500 1.020 1.020 0.000   0 1.020
WORNZ8 29/10/2015 Call 10.750 1.080 1.080 0.000   0 1.080
WORP18 29/10/2015 Put 10.750 1.145 1.145 0.000   0 1.145
WORP28 29/10/2015 Call 11.000 0.955 0.955 0.000   0 0.955
WORP38 29/10/2015 Put 11.000 1.275 1.275 0.000   455 1.275
WORPK8 29/10/2015 Call 11.250 0.845 0.845 0.000   0 0.845
WORPL8 29/10/2015 Put 11.250 1.425 1.425 0.000   0 1.425
WORNN8 29/10/2015 Call 11.500 0.740 0.740 0.000   0 0.740
WORNO8 29/10/2015 Put 11.500 1.575 1.575 0.000   0 1.575
WORP68 29/10/2015 Call 11.750 0.650 0.650 0.000   0 0.650
WORP78 29/10/2015 Put 11.750 1.740 1.740 0.000   0 1.740
WORPQ8 29/10/2015 Call 12.000 0.565 0.565 0.000   0 0.565
WORPR8 29/10/2015 Put 12.000 1.905 1.905 0.000   0 1.905
WORNR8 29/10/2015 Call 12.250 0.490 0.490 0.000   0 0.490
WORNS8 29/10/2015 Put 12.250 2.075 2.075 0.000   0 2.075
WORNV8 29/10/2015 Call 12.500 0.425 0.425 0.000   0 0.425
WORNW8 29/10/2015 Put 12.500 2.255 2.255 0.000   0 2.255
WORP48 29/10/2015 Call 12.750 0.365 0.365 0.000   50 0.365
WORP58 29/10/2015 Put 12.750 2.445 2.445 0.000   0 2.445
WORPM8 29/10/2015 Call 13.000 0.315 0.315 0.000   50 0.315
WORPN8 29/10/2015 Put 13.000 2.645 2.645 0.000   0 2.645
WORPV8 29/10/2015 Call 13.250 0.265 0.265 0.000   0 0.265
WORPW8 29/10/2015 Put 13.250 2.850 2.850 0.000   0 2.850
WORQ68 29/10/2015 Call 13.500 0.225 0.225 0.000   0 0.225
WORQ78 29/10/2015 Put 13.500 3.065 3.065 0.000   0 3.065
WORCP8 17/12/2015 Call 0.010 10.530 10.530 0.000   0 10.530
WORZR7 17/12/2015 Call 7.000 3.970 3.970 0.000   0 3.970
WORZS7 17/12/2015 Put 7.000 0.185 0.185 0.000   20 0.185
WORD58 17/12/2015 Call 7.250 3.745 3.745 0.000   0 3.745
WORD68 17/12/2015 Put 7.250 0.215 0.215 0.000   0 0.215
WORXP7 17/12/2015 Call 7.500 3.520 3.520 0.000   0 3.520
WORXQ7 17/12/2015 Put 7.500 0.250 0.250 0.000   50 0.250
WORCQ8 17/12/2015 Call 7.750 3.300 3.300 0.000   0 3.300
WORCR8 17/12/2015 Put 7.750 0.290 0.290 0.000   0 0.290
WORVK7 17/12/2015 Call 8.000 3.085 3.085 0.000   0 3.085
WORVL7 17/12/2015 Put 8.000 0.330 0.330 0.000   1,700 0.330
WORBV8 17/12/2015 Call 8.250 2.880 2.880 0.000   0 2.880
WORBW8 17/12/2015 Put 8.250 0.385 0.385 0.000   0 0.385
WORVM7 17/12/2015 Call 8.500 2.675 2.675 0.000   100 2.675
WORVN7 17/12/2015 Put 8.500 0.435 0.435 0.000   100 0.435
WORBP8 17/12/2015 Call 8.750 2.475 2.475 0.000   0 2.475
WORBQ8 17/12/2015 Put 8.750 0.500 0.500 0.000   0 0.500
WORTI7 17/12/2015 Call 9.000 2.290 2.290 0.000   0 2.290
WORTJ7 17/12/2015 Put 9.000 0.565 0.565 0.000   0 0.565
WORBX8 17/12/2015 Call 9.250 2.105 2.105 0.000   0 2.105
WORBY8 17/12/2015 Put 9.250 0.640 0.640 0.000   50 0.640
WORTK7 17/12/2015 Call 9.500 1.935 1.935 0.000   50 1.935
WORTL7 17/12/2015 Put 9.500 0.725 0.725 0.000   50 0.725
WORBR8 17/12/2015 Call 9.750 1.765 1.765 0.000   0 1.765
WORBS8 17/12/2015 Put 9.750 0.815 0.815 0.000   100 0.815
WORPS7 17/12/2015 Call 10.000 1.615 1.615 0.000   28 1.615
WORPT7 17/12/2015 Put 10.000 0.915 0.915 0.000   101 0.915
WORBZ8 17/12/2015 Call 10.250 1.470 1.470 0.000   50 1.470
WORC18 17/12/2015 Put 10.250 1.025 1.025 0.000   50 1.025
WORMU7 17/12/2015 Call 10.500 1.330 1.330 0.000   0 1.330
WORMV7 17/12/2015 Put 10.500 1.135 1.135 0.000   50 1.135
WORBT8 17/12/2015 Call 10.750 1.205 1.205 0.000   0 1.205
WORBU8 17/12/2015 Put 10.750 1.260 1.260 0.000   100 1.260
WORMW7 17/12/2015 Call 11.000 1.080 1.080 0.000   50 1.080
WORMX7 17/12/2015 Put 11.000 1.385 1.385 0.000   50 1.385
WORBM8 17/12/2015 Call 11.250 0.970 0.970 0.000   0 0.970
WORBO8 17/12/2015 Put 11.250 1.530 1.530 0.000   0 1.530
WORJX7 17/12/2015 Call 11.500 0.870 0.870 0.000   50 0.870
WORJY7 17/12/2015 Put 11.500 1.675 1.675 0.000   50 1.675
WORCS8 17/12/2015 Call 11.750 0.775 0.775 0.000   0 0.775
WORCT8 17/12/2015 Put 11.750 1.835 1.835 0.000   0 1.835
WORI57 17/12/2015 Call 12.000 0.695 0.695 0.000   850 0.695
WORI67 17/12/2015 Put 12.000 1.995 1.995 0.000   40 1.995
WORCU8 17/12/2015 Call 12.250 0.615 0.615 0.000   0 0.615
WORCV8 17/12/2015 Put 12.250 2.170 2.170 0.000   0 2.170
WORFT7 17/12/2015 Call 12.500 0.545 0.545 0.000   250 0.545
WORFU7 17/12/2015 Put 12.500 2.350 2.350 0.000   0 2.350
WORG18 17/12/2015 Call 12.750 0.485 0.485 0.000   50 0.485
WORG28 17/12/2015 Put 12.750 2.540 2.540 0.000   0 2.540
WORF27 17/12/2015 Call 13.000 0.425 0.425 0.000   900 0.425
WORF37 17/12/2015 Put 13.000 2.735 2.735 0.000   0 2.735
WORG38 17/12/2015 Call 13.250 0.380 0.380 0.000   49 0.380
WORG48 17/12/2015 Put 13.250 2.940 2.940 0.000   0 2.940
WORZ99 17/12/2015 Call 13.500 0.335 0.335 0.000   600 0.335
WORZA9 17/12/2015 Put 13.500 3.155 3.155 0.000   52 3.155
WORVL9 17/12/2015 Call 14.000 0.260 0.260 0.000   50 0.260
WORVM9 17/12/2015 Put 14.000 3.600 3.600 0.000   0 3.600
WORVD9 17/12/2015 Call 14.500 0.200 0.200 0.000   26 0.200
WORVE9 17/12/2015 Put 14.500 4.060 4.060 0.000   30 4.060
WORWT7 17/12/2015 Call 15.000 0.155 0.155 0.000   50 0.155
WORWU7 17/12/2015 Put 15.000 4.535 4.535 0.000   10 4.535
WORW57 17/12/2015 Call 16.000 0.090 0.090 0.110 45 126 0.090
WORWG7 17/12/2015 Put 16.000 5.505 5.505 0.000   0 5.505
WORVF9 17/12/2015 Call 17.000 0.050 0.050 0.000   50 0.050
WORVG9 17/12/2015 Put 17.000 6.485 6.485 0.000   0 6.485
WORKA8 17/12/2015 Call 17.010 0.050 0.050 0.000   0 0.050
WORKB8 17/12/2015 Put 17.010 6.395 6.395 0.000   20 6.395
WORQV7 17/12/2015 Call 18.000 0.030 0.030 0.000   0 0.030
WORQW7 17/12/2015 Put 18.000 7.475 7.475 0.000   30 7.475
WORVH9 17/12/2015 Call 19.000 0.015 0.015 0.000   0 0.015
WORVK9 17/12/2015 Put 19.000 8.465 8.465 0.000   120 8.465
WORES7 17/12/2015 Call 20.000 0.010 0.010 0.000   50 0.010
WORET7 17/12/2015 Put 20.000 9.460 9.460 0.000   50 9.460
WORVB9 17/12/2015 Call 21.000 0.006 0.006 0.000   0 0.006
WORVC9 17/12/2015 Put 21.000 10.455 10.455 0.000   0 10.455
WORVO9 17/12/2015 Call 22.000 0.003 0.003 0.000   0 0.003
WORVP9 17/12/2015 Put 22.000 11.445 11.445 0.000   30 11.445
WORWJ9 17/12/2015 Call 23.000 0.002 0.002 0.000   0 0.002
WORWK9 17/12/2015 Put 23.000 12.440 12.440 0.000   60 12.440
WOREK7 17/12/2015 Call 25.000 0.001 0.001 0.000   0 0.001
WOREL7 17/12/2015 Put 25.000 14.425 14.425 0.000   40 14.425
WORLY8 23/03/2016 Call 0.010 10.265 10.265 0.000   0 10.265
WORZT7 23/03/2016 Call 7.000 3.905 3.905 0.000   0 3.905
WORZU7 23/03/2016 Put 7.000 0.275 0.275 0.000   25 0.275
WORXR7 23/03/2016 Call 7.500 3.445 3.445 0.000   0 3.445
WORXS7 23/03/2016 Put 7.500 0.370 0.370 0.000   0 0.370
WORLZ8 23/03/2016 Call 7.750 3.225 3.225 0.000   0 3.225
WORM18 23/03/2016 Put 7.750 0.430 0.430 0.000   0 0.430
WORVO7 23/03/2016 Call 8.000 3.010 3.010 0.000   0 3.010
WORVP7 23/03/2016 Put 8.000 0.490 0.490 0.000   0 0.490
WORL38 23/03/2016 Call 8.250 2.810 2.810 0.000   0 2.810
WORL48 23/03/2016 Put 8.250 0.560 0.560 0.000   50 0.560
WORVQ7 23/03/2016 Call 8.500 2.615 2.615 0.000   0 2.615
WORVR7 23/03/2016 Put 8.500 0.635 0.635 0.000   0 0.635
WORLD8 23/03/2016 Call 8.750 2.435 2.435 0.000   0 2.435
WORLE8 23/03/2016 Put 8.750 0.715 0.715 0.000   0 0.715
WORTM7 23/03/2016 Call 9.000 2.260 2.260 0.000   0 2.260
WORTN7 23/03/2016 Put 9.000 0.805 0.805 0.000   1,500 0.805
WORL18 23/03/2016 Call 9.250 2.100 2.100 0.000   0 2.100
WORL28 23/03/2016 Put 9.250 0.900 0.900 0.000   20 0.900
WORTO7 23/03/2016 Call 9.500 1.945 1.945 0.000   0 1.945
WORTP7 23/03/2016 Put 9.500 1.000 1.000 0.000   0 1.000
WORL98 23/03/2016 Call 9.750 1.800 1.800 0.000   0 1.800
WORLA8 23/03/2016 Put 9.750 1.110 1.110 1.190 50 0 1.110
WORPU7 23/03/2016 Call 10.000 1.660 1.660 0.000   0 1.660
WORPV7 23/03/2016 Put 10.000 1.225 1.225 0.000   32 1.225
WORL58 23/03/2016 Call 10.250 1.530 1.530 0.000   0 1.530
WORL68 23/03/2016 Put 10.250 1.350 1.350 0.000   50 1.350
WORMY7 23/03/2016 Call 10.500 1.405 1.405 0.000   0 1.405
WORMZ7 23/03/2016 Put 10.500 1.480 1.480 0.000   10 1.480
WORLB8 23/03/2016 Call 10.750 1.290 1.290 0.000   0 1.290
WORLC8 23/03/2016 Put 10.750 1.615 1.615 0.000   0 1.615
WORN17 23/03/2016 Call 11.000 1.180 1.180 0.000   0 1.180
WORN27 23/03/2016 Put 11.000 1.760 1.760 0.000   0 1.760
WORL78 23/03/2016 Call 11.250 1.090 1.090 0.000   0 1.090
WORL88 23/03/2016 Put 11.250 1.910 1.910 0.000   0 1.910
WORJZ7 23/03/2016 Call 11.500 1.000 1.000 0.000   0 1.000
WORK17 23/03/2016 Put 11.500 2.065 2.065 0.000   0 2.065
WORM68 23/03/2016 Call 11.750 0.920 0.920 0.000   0 0.920
WORM78 23/03/2016 Put 11.750 2.230 2.230 0.000   0 2.230
WORI77 23/03/2016 Call 12.000 0.850 0.850 0.000   975 0.850
WORI87 23/03/2016 Put 12.000 2.400 2.400 0.000   20 2.400
WORN58 23/03/2016 Call 12.250 0.785 0.785 0.000   0 0.785
WORN68 23/03/2016 Put 12.250 2.570 2.570 0.000   0 2.570
WORFV7 23/03/2016 Call 12.500 0.725 0.725 0.000   0 0.725
WORFW7 23/03/2016 Put 12.500 2.760 2.760 0.000   0 2.760
WORN38 23/03/2016 Call 12.750 0.675 0.675 0.000   0 0.675
WORN48 23/03/2016 Put 12.750 2.945 2.945 0.000   0 2.945
WORF47 23/03/2016 Call 13.000 0.625 0.625 0.000   1,500 0.625
WORF57 23/03/2016 Put 13.000 3.135 3.135 0.000   0 3.135
WORPX8 23/03/2016 Call 13.250 0.575 0.575 0.000   0 0.575
WORPY8 23/03/2016 Put 13.250 3.340 3.340 0.000   0 3.340
WOREW7 23/03/2016 Call 13.500 0.530 0.530 0.000   0 0.530
WOREX7 23/03/2016 Put 13.500 3.545 3.545 0.000   15 3.545
WOREI7 23/03/2016 Call 14.000 0.450 0.450 0.000   120 0.450
WOREJ7 23/03/2016 Put 14.000 3.965 3.965 0.000   0 3.965
WOREY7 23/03/2016 Call 14.500 0.380 0.380 0.000   0 0.380
WOREZ7 23/03/2016 Put 14.500 4.395 4.395 0.000   10 4.395
WORE97 23/03/2016 Call 15.000 0.320 0.320 0.000   0 0.320
WOREF7 23/03/2016 Put 15.000 4.845 4.845 0.000   40 4.845
WOREM7 23/03/2016 Call 16.000 0.225 0.225 0.000   0 0.225
WOREN7 23/03/2016 Put 16.000 5.755 5.755 0.000   20 5.755
WOREG7 23/03/2016 Call 17.000 0.160 0.160 0.000   0 0.160
WOREH7 23/03/2016 Put 17.000 6.695 6.695 0.000   0 6.695
WOREO7 23/03/2016 Call 18.000 0.115 0.115 0.000   0 0.115
WOREP7 23/03/2016 Put 18.000 7.645 7.645 0.000   0 7.645
WOREQ7 23/03/2016 Call 19.000 0.080 0.080 0.000   0 0.080
WORER7 23/03/2016 Put 19.000 8.605 8.605 0.000   0 8.605
WOREU7 23/03/2016 Call 20.000 0.060 0.060 0.000   0 0.060
WOREV7 23/03/2016 Put 20.000 9.575 9.575 0.000   0 9.575
WORD38 23/06/2016 Call 7.000 4.030 4.030 0.000   0 4.030
WORD48 23/06/2016 Put 7.000 0.160 0.160 0.000   0 0.160
WORCH8 23/06/2016 Call 7.500 3.630 3.630 0.000   0 3.630
WORCI8 23/06/2016 Put 7.500 0.245 0.245 0.000   0 0.245
WORC68 23/06/2016 Call 8.000 3.270 3.270 0.000   0 3.270
WORC78 23/06/2016 Put 8.000 0.365 0.365 0.000   0 0.365
WORCJ8 23/06/2016 Call 8.500 2.935 2.935 0.000   0 2.935
WORCK8 23/06/2016 Put 8.500 0.515 0.515 0.000   0 0.515
WORC88 23/06/2016 Call 9.000 2.630 2.630 0.000   0 2.630
WORC98 23/06/2016 Put 9.000 0.695 0.695 0.000   0 0.695
WORCL8 23/06/2016 Call 9.500 2.355 2.355 0.000   0 2.355
WORCM8 23/06/2016 Put 9.500 0.905 0.905 0.000   0 0.905
WORC28 23/06/2016 Call 10.000 2.095 2.095 0.000   0 2.095
WORC38 23/06/2016 Put 10.000 1.150 1.150 0.000   30 1.150
WORCN8 23/06/2016 Call 10.500 1.870 1.870 0.000   0 1.870
WORCO8 23/06/2016 Put 10.500 1.430 1.430 0.000   0 1.430
WORC48 23/06/2016 Call 11.000 1.655 1.655 0.000   100 1.655
WORC58 23/06/2016 Put 11.000 1.730 1.730 0.000   0 1.730
WORCF8 23/06/2016 Call 11.500 1.475 1.475 0.000   0 1.475
WORCG8 23/06/2016 Put 11.500 2.055 2.055 0.000   0 2.055
WORCW8 23/06/2016 Call 12.000 1.295 1.295 0.000   0 1.295
WORCX8 23/06/2016 Put 12.000 2.410 2.410 0.000   0 2.410
WORCY8 23/06/2016 Call 12.500 1.145 1.145 0.000   0 1.145
WORCZ8 23/06/2016 Put 12.500 2.785 2.785 0.000   0 2.785
WORG58 23/06/2016 Call 13.000 1.005 1.005 0.000   0 1.005
WORG68 23/06/2016 Put 13.000 3.175 3.175 0.000   0 3.175
WORG78 23/06/2016 Call 13.500 0.875 0.875 0.000   0 0.875
WORG88 23/06/2016 Put 13.500 3.580 3.580 0.000   0 3.580
WORQ88 23/06/2016 Call 14.000 0.765 0.765 0.000   0 0.765
WORQ98 23/06/2016 Put 14.000 4.000 4.000 0.000   0 4.000
WORM48 29/09/2016 Call 7.500 3.485 3.485 0.000   0 3.485
WORM58 29/09/2016 Put 7.500 0.590 0.590 0.000   0 0.590
WORLL8 29/09/2016 Call 8.000 3.085 3.085 0.000   0 3.085
WORLM8 29/09/2016 Put 8.000 0.770 0.770 0.000   0 0.770
WORLW8 29/09/2016 Call 8.500 2.735 2.735 0.000   0 2.735
WORLX8 29/09/2016 Put 8.500 0.975 0.975 0.000   0 0.975
WORLN8 29/09/2016 Call 9.000 2.425 2.425 0.000   0 2.425
WORLO8 29/09/2016 Put 9.000 1.205 1.205 0.000   0 1.205
WORLT8 29/09/2016 Call 9.500 2.150 2.150 0.000   0 2.150
WORLU8 29/09/2016 Put 9.500 1.460 1.460 0.000   0 1.460
WORLJ8 29/09/2016 Call 10.000 1.905 1.905 0.000   0 1.905
WORLK8 29/09/2016 Put 10.000 1.740 1.740 0.000   0 1.740
WORLR8 29/09/2016 Call 10.500 1.695 1.695 0.000   0 1.695
WORLS8 29/09/2016 Put 10.500 2.035 2.035 0.000   0 2.035
WORLH8 29/09/2016 Call 11.000 1.500 1.500 0.000   0 1.500
WORLI8 29/09/2016 Put 11.000 2.355 2.355 0.000   0 2.355
WORLP8 29/09/2016 Call 11.500 1.335 1.335 0.000   0 1.335
WORLQ8 29/09/2016 Put 11.500 2.685 2.685 0.000   0 2.685
WORLF8 29/09/2016 Call 12.000 1.185 1.185 0.000   0 1.185
WORLG8 29/09/2016 Put 12.000 3.045 3.045 0.000   0 3.045
WORN98 29/09/2016 Call 12.500 1.050 1.050 0.000   0 1.050
WORNK8 29/09/2016 Put 12.500 3.405 3.405 0.000   0 3.405
WORN78 29/09/2016 Call 13.000 0.930 0.930 0.000   0 0.930
WORN88 29/09/2016 Put 13.000 3.790 3.790 0.000   0 3.790
WORPZ8 29/09/2016 Call 13.500 0.830 0.830 0.000   0 0.830
WORQ18 29/09/2016 Put 13.500 4.180 4.180 0.000   0 4.180
WORQA8 29/09/2016 Call 14.000 0.730 0.730 0.000   0 0.730
WORQB8 29/09/2016 Put 14.000 4.580 4.580 0.000   0 4.580
WORCT9 22/12/2016 Call 13.000 1.105 1.105 0.000   55 1.105
WORCU9 22/12/2016 Put 13.000 3.190 3.190 0.000   132 3.190
WORZD8 22/12/2016 Call 15.000 0.800 0.800 0.000   35 0.800
WORZE8 22/12/2016 Put 15.000 4.955 4.955 0.000   197 4.955
WORZ38 22/12/2016 Call 16.000 0.690 0.690 0.000   20 0.690
WORZ48 22/12/2016 Put 16.000 5.900 5.900 0.000   470 5.900

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.