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 10.270 Down -0.080 10.270 10.280 10.300 10.410 10.170 1,079,327 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 10.375 10.375 0.000   0 10.355
WORB98 28/05/2015 Call 7.000 3.390 3.390 0.000   0 3.370
WORBF8 28/05/2015 Put 7.000 0.003 0.003 0.000   0 0.004
WORZL7 28/05/2015 Call 7.250 3.145 3.145 0.000   0 3.130
WORZM7 28/05/2015 Put 7.250 0.005 0.005 0.000   0 0.007
WORZ57 28/05/2015 Call 7.500 2.900 2.900 0.000   0 2.885
WORZ67 28/05/2015 Put 7.500 0.010 0.010 0.000   3 0.015
WORYH7 28/05/2015 Call 7.750 2.655 2.655 0.000   0 2.645
WORYI7 28/05/2015 Put 7.750 0.015 0.015 0.000   0 0.020
WORXJ7 28/05/2015 Call 8.000 2.420 2.420 0.000   0 2.405
WORXK7 28/05/2015 Put 8.000 0.025 0.025 0.000   225 0.035
WORUV7 28/05/2015 Call 8.250 2.180 2.180 0.000   0 2.170
WORUW7 28/05/2015 Put 8.250 0.040 0.040 0.000   0 0.050
WORUX7 28/05/2015 Call 8.500 1.950 1.950 0.000   0 1.940
WORUY7 28/05/2015 Put 8.500 0.060 0.060 0.000   125 0.075
WORUZ7 28/05/2015 Call 8.750 1.725 1.725 0.000   0 1.720
WORV17 28/05/2015 Put 8.750 0.085 0.085 0.000   0 0.100
WORV27 28/05/2015 Call 9.000 1.510 1.510 0.000   17 1.505
WORV37 28/05/2015 Put 9.000 0.000 0.000 0.135 60 490 0.135
WORST7 28/05/2015 Call 9.250 1.300 1.300 0.000   0 1.300
WORSU7 28/05/2015 Put 9.250 0.160 0.230 0.000   302 0.175
WORSV7 28/05/2015 Call 9.500 1.100 1.100 0.000   0 1.100
WORSW7 28/05/2015 Put 9.500 0.205 0.295 0.220 50 560 0.230
WORSX7 28/05/2015 Call 9.750 0.920 0.920 0.000   97 0.920
WORSY7 28/05/2015 Put 9.750 0.280 0.365 0.000   20 0.300
WORMQ8 28/05/2015 Call 9.760 0.910 0.910 0.000   0 0.910
WORMR8 28/05/2015 Put 9.760 0.280 0.370 0.000   0 0.300
WORSZ7 28/05/2015 Call 10.000 0.750 0.750 0.000   377 0.750
WORT17 28/05/2015 Put 10.000 0.365 0.460 0.000   544 0.385
WORMT8 28/05/2015 Call 10.010 0.600 0.740 0.000   0 0.745
WORMS8 28/05/2015 Put 10.010 0.365 0.365 0.000   0 0.385
WORR87 28/05/2015 Call 10.250 0.500 0.595 0.000   54 0.605
WORR97 28/05/2015 Put 10.250 0.480 0.550 0.000   88 0.490
WORMU8 28/05/2015 Call 10.260 0.470 0.590 0.000   0 0.595
WORMV8 28/05/2015 Put 10.260 0.470 0.470 0.000   0 0.490
WORQP7 28/05/2015 Call 10.500 0.365 0.445 0.000   353 0.475
WORQQ7 28/05/2015 Put 10.500 0.600 0.680 0.000   142 0.610
WORQX7 28/05/2015 Call 10.750 0.275 0.355 0.000   180 0.370
WORQY7 28/05/2015 Put 10.750 0.730 0.730 0.000   67 0.755
WORRH7 28/05/2015 Call 11.000 0.205 0.265 0.000   440 0.280
WORRI7 28/05/2015 Put 11.000 0.890 0.890 0.000   351 0.915
WORQN7 28/05/2015 Call 11.250 0.135 0.205 0.000   312 0.210
WORQO7 28/05/2015 Put 11.250 1.070 1.070 0.000   4 1.095
WORQF7 28/05/2015 Call 11.500 0.090 0.150 0.000   267 0.155
WORQG7 28/05/2015 Put 11.500 0.000 0.000 1.325 2 202 1.290
WORQZ7 28/05/2015 Call 11.750 0.055 0.115 0.000   87 0.115
WORR17 28/05/2015 Put 11.750 1.470 1.470 0.000   77 1.500
WORRF7 28/05/2015 Call 12.000 0.025 0.085 0.065 20 369 0.085
WORRG7 28/05/2015 Put 12.000 1.690 1.690 0.000   0 1.720
WORDO8 28/05/2015 Call 12.010 0.025 0.085 0.000   200 0.085
WORDN8 28/05/2015 Put 12.010 1.695 1.695 0.000   370 1.720
WORQL7 28/05/2015 Call 12.250 0.055 0.055 0.000   100 0.060
WORQM7 28/05/2015 Put 12.250 1.920 1.920 0.000   0 1.945
WORQH7 28/05/2015 Call 12.500 0.040 0.040 0.000   60 0.045
WORQI7 28/05/2015 Put 12.500 2.155 2.155 0.000   0 2.180
WORR27 28/05/2015 Call 12.750 0.025 0.025 0.000   0 0.030
WORR37 28/05/2015 Put 12.750 2.395 2.395 0.000   0 2.415
WORR67 28/05/2015 Call 13.000 0.020 0.020 0.000   480 0.020
WORR77 28/05/2015 Put 13.000 2.635 2.635 0.000   45 2.660
WORDP8 28/05/2015 Call 13.010 0.020 0.020 0.000   0 0.020
WORDQ8 28/05/2015 Put 13.010 2.635 2.635 0.000   255 2.660
WORQR7 28/05/2015 Call 13.250 0.015 0.015 0.000   8 0.015
WORQS7 28/05/2015 Put 13.250 2.880 2.880 0.000   0 2.905
WORQJ7 28/05/2015 Call 13.500 0.009 0.009 0.000   0 0.010
WORQK7 28/05/2015 Put 13.500 3.130 3.130 0.000   0 3.150
WORMH8 28/05/2015 Call 13.510 0.009 0.009 0.000   0 0.010
WORMG8 28/05/2015 Put 13.510 3.125 3.125 0.000   10 3.145
WORR47 28/05/2015 Call 13.750 0.006 0.006 0.000   0 0.007
WORR57 28/05/2015 Put 13.750 3.380 3.380 0.000   0 3.400
WORDS8 28/05/2015 Call 14.010 0.004 0.004 0.000   0 0.005
WORDR8 28/05/2015 Put 14.010 3.620 3.620 0.000   100 3.640
WORKG8 28/05/2015 Call 21.510 0.000 0.000 0.000   0 0.000
WORKH8 28/05/2015 Put 21.510 11.110 11.110 0.000   45 11.130
WORVN9 25/06/2015 Call 0.010 10.390 10.390 0.000   0 10.375
WORBG8 25/06/2015 Call 7.000 3.420 3.420 0.000   0 3.410
WORBH8 25/06/2015 Put 7.000 0.025 0.025 0.000   0 0.025
WORZN7 25/06/2015 Call 7.250 3.180 3.180 0.000   0 3.175
WORZO7 25/06/2015 Put 7.250 0.035 0.035 0.000   30 0.040
WORZ77 25/06/2015 Call 7.500 2.945 2.945 0.000   0 2.940
WORZ87 25/06/2015 Put 7.500 0.050 0.050 0.000   0 0.060
WORYJ7 25/06/2015 Call 7.750 2.710 2.710 0.000   0 2.710
WORYK7 25/06/2015 Put 7.750 0.070 0.070 0.000   50 0.080
WORXL7 25/06/2015 Call 8.000 2.485 2.485 0.000   0 2.480
WORXM7 25/06/2015 Put 8.000 0.095 0.095 0.000   100 0.105
WORV47 25/06/2015 Call 8.250 2.260 2.260 0.000   0 2.260
WORV57 25/06/2015 Put 8.250 0.120 0.120 0.000   10 0.135
WORV67 25/06/2015 Call 8.500 2.040 2.040 0.000   0 2.045
WORV77 25/06/2015 Put 8.500 0.155 0.155 0.000   100 0.170
WORV87 25/06/2015 Call 8.750 1.830 1.830 0.000   0 1.840
WORV97 25/06/2015 Put 8.750 0.195 0.195 0.000   175 0.205
WORVA7 25/06/2015 Call 9.000 1.630 1.630 0.000   100 1.640
WORVB7 25/06/2015 Put 9.000 0.240 0.240 0.000   140 0.255
WORT27 25/06/2015 Call 9.250 1.435 1.435 0.000   12 1.450
WORT37 25/06/2015 Put 9.250 0.280 0.370 0.000   20 0.310
WORT47 25/06/2015 Call 9.500 1.255 1.255 0.000   100 1.270
WORT57 25/06/2015 Put 9.500 0.350 0.440 0.000   105 0.380
WORT67 25/06/2015 Call 9.750 1.085 1.085 0.000   0 1.105
WORT77 25/06/2015 Put 9.750 0.460 0.535 0.000   40 0.460
WORT87 25/06/2015 Call 10.000 0.790 0.930 0.000   40 0.950
WORT97 25/06/2015 Put 10.000 0.540 0.630 0.520 29 529 0.550
WORD18 25/06/2015 Call 10.010 0.780 0.920 0.000   60 0.945
WORD28 25/06/2015 Put 10.010 0.535 0.535 0.000   575 0.555
WORRJ7 25/06/2015 Call 10.250 0.695 0.770 0.000   73 0.810
WORRK7 25/06/2015 Put 10.250 0.660 0.725 0.000   0 0.660
WORPO7 25/06/2015 Call 10.500 0.570 0.650 0.000   142 0.680
WORPP7 25/06/2015 Put 10.500 0.775 0.855 0.000   90 0.780
WORNV7 25/06/2015 Call 10.750 0.460 0.525 0.000   70 0.565
WORNW7 25/06/2015 Put 10.750 0.895 0.895 0.000   15 0.915
WORMM7 25/06/2015 Call 11.000 0.365 0.430 0.000   50 0.470
WORMN7 25/06/2015 Put 11.000 1.045 1.045 0.000   248 1.070
WORMO7 25/06/2015 Call 11.250 0.360 0.360 0.000   288 0.380
WORMP7 25/06/2015 Put 11.250 1.210 1.210 0.000   0 1.235
WORKS7 25/06/2015 Call 11.500 0.285 0.285 0.000   0 0.305
WORKT7 25/06/2015 Put 11.500 1.390 1.390 0.000   60 1.410
WORJP7 25/06/2015 Call 11.750 0.220 0.220 0.000   10 0.245
WORJQ7 25/06/2015 Put 11.750 1.580 1.580 0.000   5 1.600
WORJR7 25/06/2015 Call 12.000 0.175 0.175 0.000   166 0.195
WORJS7 25/06/2015 Put 12.000 1.780 1.780 0.000   16 1.805
WORIQ7 25/06/2015 Call 12.250 0.135 0.135 0.000   10 0.150
WORIR7 25/06/2015 Put 12.250 1.990 1.990 0.000   291 2.015
WORGW7 25/06/2015 Call 12.500 0.100 0.100 0.000   55 0.115
WORGX7 25/06/2015 Put 12.500 2.210 2.210 0.000   30 2.230
WORGY7 25/06/2015 Call 12.750 0.080 0.080 0.000   0 0.090
WORGZ7 25/06/2015 Put 12.750 2.440 2.440 0.000   0 2.460
WORXV8 25/06/2015 Call 13.000 0.060 0.060 0.000   20 0.070
WORXW8 25/06/2015 Put 13.000 2.670 2.670 0.000   30 2.690
WORFJ7 25/06/2015 Call 13.250 0.045 0.045 0.000   0 0.055
WORFK7 25/06/2015 Put 13.250 2.905 2.905 0.000   0 2.925
WORU48 25/06/2015 Call 13.500 0.035 0.035 0.000   85 0.040
WORU58 25/06/2015 Put 13.500 3.150 3.150 0.000   277 3.165
WORZP9 25/06/2015 Call 13.750 0.025 0.025 0.000   0 0.030
WORZQ9 25/06/2015 Put 13.750 3.390 3.390 0.000   20 3.410
WORU88 25/06/2015 Call 14.000 0.020 0.020 0.000   0 0.025
WORU98 25/06/2015 Put 14.000 3.640 3.640 0.000   0 3.655
WORUU9 25/06/2015 Call 14.250 0.015 0.015 0.000   0 0.020
WORUV9 25/06/2015 Put 14.250 3.885 3.885 0.000   0 3.905
WORU68 25/06/2015 Call 14.500 0.010 0.010 0.000   0 0.015
WORU78 25/06/2015 Put 14.500 4.135 4.135 0.000   0 4.150
WORX67 25/06/2015 Call 14.510 0.010 0.010 0.000   0 0.015
WORX77 25/06/2015 Put 14.510 4.115 4.115 0.000   313 4.130
WORV99 25/06/2015 Call 14.750 0.007 0.007 0.000   0 0.010
WORVA9 25/06/2015 Put 14.750 4.380 4.380 0.000   0 4.400
WORFP8 25/06/2015 Call 14.760 0.007 0.007 0.000   0 0.010
WORFO8 25/06/2015 Put 14.760 4.360 4.360 0.000   0 4.380
WORWR7 25/06/2015 Call 15.000 0.005 0.005 0.000   0 0.008
WORWS7 25/06/2015 Put 15.000 4.630 4.630 0.000   50 4.650
WORFQ8 25/06/2015 Call 15.010 0.005 0.005 0.000   0 0.008
WORFR8 25/06/2015 Put 15.010 4.610 4.610 0.000   415 4.625
WORV19 25/06/2015 Call 15.500 0.003 0.003 0.000   0 0.004
WORV29 25/06/2015 Put 15.500 5.130 5.130 0.000   0 5.150
WORKT8 25/06/2015 Call 15.510 0.003 0.003 0.000   0 0.005
WORKS8 25/06/2015 Put 15.510 5.105 5.105 0.000   0 5.125
WORW17 25/06/2015 Call 16.000 0.001 0.001 0.000   450 0.002
WORW27 25/06/2015 Put 16.000 5.630 5.630 0.000   5 5.650
WORY37 25/06/2015 Call 16.010 0.001 0.001 0.000   0 0.003
WORY47 25/06/2015 Put 16.010 5.600 5.600 0.000   10 5.620
WORUY9 25/06/2015 Call 16.500 0.001 0.001 0.000   0 0.001
WORUZ9 25/06/2015 Put 16.500 6.130 6.130 0.000   20 6.150
WORY67 25/06/2015 Call 16.510 0.001 0.001 0.000   0 0.001
WORY57 25/06/2015 Put 16.510 6.100 6.100 0.000   560 6.120
WORW37 25/06/2015 Call 17.000 0.000 0.000 0.000   0 0.001
WORW47 25/06/2015 Put 17.000 6.630 6.630 0.000   0 6.650
WORUW9 25/06/2015 Call 17.500 0.000 0.000 0.000   0 0.000
WORUX9 25/06/2015 Put 17.500 7.130 7.130 0.000   0 7.150
WORD67 25/06/2015 Call 18.000 0.000 0.000 0.000   0 0.000
WORD77 25/06/2015 Put 18.000 7.630 7.630 0.000   0 7.650
WORY59 25/06/2015 Call 18.010 0.000 0.000 0.000   0 0.000
WORY49 25/06/2015 Put 18.010 7.595 7.595 0.000   248 7.615
WORV79 25/06/2015 Call 18.500 0.000 0.000 0.000   0 0.000
WORV89 25/06/2015 Put 18.500 8.130 8.130 0.000   0 8.150
WORY69 25/06/2015 Call 18.510 0.000 0.000 0.000   0 0.000
WORY79 25/06/2015 Put 18.510 8.095 8.095 0.000   58 8.115
WORC47 25/06/2015 Call 19.000 0.000 0.000 0.000   0 0.000
WORC57 25/06/2015 Put 19.000 8.630 8.630 0.000   0 8.650
WORV59 25/06/2015 Call 19.500 0.000 0.000 0.000   0 0.000
WORV69 25/06/2015 Put 19.500 9.130 9.130 0.000   0 9.150
WORKM9 25/06/2015 Call 20.000 0.000 0.000 0.000   0 0.000
WORKN9 25/06/2015 Put 20.000 9.630 9.630 0.000   0 9.650
WORWW7 25/06/2015 Call 20.010 0.000 0.000 0.000   0 0.000
WORWV7 25/06/2015 Put 20.010 9.590 9.590 0.000   30 9.615
WORV39 25/06/2015 Call 20.500 0.000 0.000 0.000   0 0.000
WORV49 25/06/2015 Put 20.500 10.130 10.130 0.000   0 10.150
WORKO9 25/06/2015 Call 21.000 0.000 0.000 0.000   0 0.000
WORKP9 25/06/2015 Put 21.000 10.630 10.630 0.000   0 10.650
WORFK8 25/06/2015 Call 21.010 0.000 0.000 0.000   0 0.000
WORFL8 25/06/2015 Put 21.010 10.590 10.590 0.000   35 10.610
WORWH9 25/06/2015 Call 21.500 0.000 0.000 0.000   0 0.000
WORWI9 25/06/2015 Put 21.500 11.130 11.130 0.000   0 11.150
WORKJ8 25/06/2015 Call 21.510 0.000 0.000 0.000   0 0.000
WORKI8 25/06/2015 Put 21.510 11.090 11.090 0.000   60 11.110
WORJP8 25/06/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORJQ8 25/06/2015 Put 22.010 11.585 11.585 0.000   374 11.610
WORWX9 25/06/2015 Call 22.500 0.000 0.000 0.000   0 0.000
WORX19 25/06/2015 Put 22.500 12.130 12.130 0.000   0 12.150
WORKQ9 25/06/2015 Call 23.000 0.000 0.000 0.000   50 0.000
WORKR9 25/06/2015 Put 23.000 12.630 12.630 0.000   0 12.650
WORKE9 25/06/2015 Call 24.000 0.000 0.000 0.000   0 0.000
WORKF9 25/06/2015 Put 24.000 13.630 13.630 0.000   0 13.650
WORJS8 25/06/2015 Call 24.010 0.000 0.000 0.000   0 0.000
WORJR8 25/06/2015 Put 24.010 13.575 13.575 0.000   40 13.595
WORKS9 25/06/2015 Call 25.000 0.000 0.000 0.000   0 0.000
WORKT9 25/06/2015 Put 25.000 14.630 14.630 0.000   0 14.650
WORKI9 25/06/2015 Call 26.000 0.000 0.000 0.000   0 0.000
WORKJ9 25/06/2015 Put 26.000 15.630 15.630 0.000   0 15.650
WORJ18 25/06/2015 Call 26.010 0.000 0.000 0.000   0 0.000
WORJ28 25/06/2015 Put 26.010 15.565 15.565 0.000   246 15.585
WORPS8 30/07/2015 Call 0.010 10.415 10.415 0.000   0 10.395
WORJF8 30/07/2015 Call 7.500 3.030 3.030 0.000   0 3.020
WORJG8 30/07/2015 Put 7.500 0.130 0.130 0.000   0 0.135
WOREY8 30/07/2015 Call 7.750 2.810 2.810 0.000   0 2.800
WOREZ8 30/07/2015 Put 7.750 0.155 0.155 0.000   0 0.160
WOREV8 30/07/2015 Call 8.000 2.590 2.590 0.000   0 2.585
WOREW8 30/07/2015 Put 8.000 0.185 0.185 0.000   0 0.190
WORDX8 30/07/2015 Call 8.250 2.380 2.380 0.000   0 2.375
WORDY8 30/07/2015 Put 8.250 0.225 0.225 0.000   0 0.230
WORE88 30/07/2015 Call 8.500 2.170 2.170 0.000   0 2.170
WORE98 30/07/2015 Put 8.500 0.265 0.265 0.000   0 0.270
WOREN8 30/07/2015 Call 8.750 1.975 1.975 0.000   0 1.975
WOREO8 30/07/2015 Put 8.750 0.315 0.315 0.000   0 0.325
WORET8 30/07/2015 Call 9.000 1.780 1.780 0.000   0 1.780
WOREU8 30/07/2015 Put 9.000 0.370 0.370 0.000   8 0.380
WORDZ8 30/07/2015 Call 9.250 1.600 1.600 0.000   0 1.600
WORE18 30/07/2015 Put 9.250 0.440 0.440 0.000   55 0.445
WORE28 30/07/2015 Call 9.500 1.425 1.425 0.000   0 1.430
WORE38 30/07/2015 Put 9.500 0.490 0.610 0.000   75 0.520
WOREL8 30/07/2015 Call 9.750 1.265 1.265 0.000   0 1.265
WOREM8 30/07/2015 Put 9.750 0.600 0.675 0.000   0 0.610
WORER8 30/07/2015 Call 10.000 0.975 1.115 0.000   26 1.115
WORES8 30/07/2015 Put 10.000 0.685 0.780 0.000   0 0.705
WORE68 30/07/2015 Call 10.250 0.865 0.945 0.000   20 0.975
WORE78 30/07/2015 Put 10.250 0.795 0.890 0.000   20 0.815
WOREH8 30/07/2015 Call 10.500 0.740 0.820 0.000   9 0.845
WOREI8 30/07/2015 Put 10.500 0.930 1.005 0.000   0 0.935
WOREJ8 30/07/2015 Call 10.750 0.630 0.705 0.000   12 0.730
WOREK8 30/07/2015 Put 10.750 1.055 1.055 0.000   60 1.065
WOREP8 30/07/2015 Call 11.000 0.535 0.600 0.000   100 0.625
WOREQ8 30/07/2015 Put 11.000 1.205 1.205 0.000   0 1.215
WORE48 30/07/2015 Call 11.250 0.525 0.525 0.000   0 0.530
WORE58 30/07/2015 Put 11.250 1.355 1.355 0.000   50 1.370
WOREF8 30/07/2015 Call 11.500 0.445 0.445 0.000   5 0.455
WOREG8 30/07/2015 Put 11.500 1.530 1.530 0.000   0 1.540
WORF58 30/07/2015 Call 11.750 0.370 0.370 0.000   12 0.380
WORF68 30/07/2015 Put 11.750 1.705 1.705 0.000   10 1.720
WORF78 30/07/2015 Call 12.000 0.310 0.310 0.000   0 0.320
WORF88 30/07/2015 Put 12.000 1.900 1.900 0.000   0 1.915
WORF98 30/07/2015 Call 12.250 0.260 0.260 0.000   32 0.270
WORFF8 30/07/2015 Put 12.250 2.095 2.095 0.000   0 2.115
WORFU8 30/07/2015 Call 12.500 0.215 0.215 0.000   80 0.225
WORFV8 30/07/2015 Put 12.500 2.300 2.300 0.000   0 2.320
WORFS8 30/07/2015 Call 12.750 0.175 0.175 0.000   0 0.185
WORFT8 30/07/2015 Put 12.750 2.515 2.515 0.000   0 2.535
WORFY8 30/07/2015 Call 13.000 0.145 0.145 0.000   0 0.155
WORFZ8 30/07/2015 Put 13.000 2.735 2.735 0.000   0 2.750
WORFW8 30/07/2015 Call 13.250 0.120 0.120 0.000   0 0.125
WORFX8 30/07/2015 Put 13.250 2.960 2.960 0.000   0 2.975
WORQ28 30/07/2015 Call 13.500 0.095 0.095 0.000   0 0.100
WORQ38 30/07/2015 Put 13.500 3.190 3.190 0.000   0 3.210
WORGM8 30/07/2015 Call 13.510 0.095 0.095 0.000   0 0.100
WORGL8 30/07/2015 Put 13.510 3.170 3.170 0.000   205 3.190
WORG98 30/07/2015 Call 14.510 0.040 0.040 0.000   0 0.045
WORGK8 30/07/2015 Put 14.510 4.110 4.110 0.000   0 4.130
WORJH8 27/08/2015 Call 7.500 3.085 3.085 0.000   0 3.080
WORJI8 27/08/2015 Put 7.500 0.175 0.175 0.000   0 0.180
WORJ98 27/08/2015 Call 7.750 2.865 2.865 0.000   0 2.865
WORJA8 27/08/2015 Put 7.750 0.205 0.205 0.000   0 0.210
WORIW8 27/08/2015 Call 8.000 2.655 2.655 0.000   0 2.655
WORIX8 27/08/2015 Put 8.000 0.245 0.245 0.000   0 0.250
WORIP8 27/08/2015 Call 8.250 2.450 2.450 0.000   0 2.450
WORIQ8 27/08/2015 Put 8.250 0.285 0.285 0.000   0 0.290
WORIF8 27/08/2015 Call 8.500 2.255 2.255 0.000   0 2.255
WORIG8 27/08/2015 Put 8.500 0.335 0.335 0.000   0 0.345
WORI88 27/08/2015 Call 8.750 2.060 2.060 0.000   0 2.060
WORI98 27/08/2015 Put 8.750 0.390 0.390 0.000   0 0.400
WORGX8 27/08/2015 Call 9.000 1.875 1.875 0.000   0 1.880
WORGY8 27/08/2015 Put 9.000 0.455 0.455 0.000   0 0.460
WORIR8 27/08/2015 Call 9.250 1.700 1.700 0.000   2 1.705
WORIS8 27/08/2015 Put 9.250 0.525 0.525 0.000   340 0.530
WORIJ8 27/08/2015 Call 9.500 1.530 1.530 0.000   0 1.540
WORIK8 27/08/2015 Put 9.500 0.605 0.605 0.000   35 0.610
WORJC8 27/08/2015 Call 9.510 1.525 1.525 0.000   0 1.530
WORJB8 27/08/2015 Put 9.510 0.605 0.605 0.000   0 0.610
WORI28 27/08/2015 Call 9.750 1.375 1.375 0.000   0 1.380
WORI38 27/08/2015 Put 9.750 0.690 0.690 0.000   689 0.700
WORJD8 27/08/2015 Call 9.760 1.365 1.365 0.000   0 1.375
WORJE8 27/08/2015 Put 9.760 0.000 0.790 0.000   20 0.700
WORGV8 27/08/2015 Call 10.000 1.225 1.225 0.000   0 1.235
WORGW8 27/08/2015 Put 10.000 0.800 0.865 0.000   0 0.800
WORMI8 27/08/2015 Call 10.010 1.220 1.220 0.000   0 1.230
WORMJ8 27/08/2015 Put 10.010 0.790 0.790 0.000   0 0.800
WORIT8 27/08/2015 Call 10.250 1.090 1.090 0.000   0 1.100
WORIU8 27/08/2015 Put 10.250 0.915 0.980 0.000   0 0.910
WORIL8 27/08/2015 Call 10.500 0.865 0.940 0.000   0 0.975
WORIM8 27/08/2015 Put 10.500 1.040 1.105 0.000   50 1.035
WORI48 27/08/2015 Call 10.750 0.755 0.820 0.000   0 0.860
WORI58 27/08/2015 Put 10.750 1.170 1.250 0.000   0 1.165
WORIN8 27/08/2015 Call 11.000 0.655 0.720 0.000   7 0.755
WORIO8 27/08/2015 Put 11.000 1.295 1.295 0.000   250 1.310
WORML8 27/08/2015 Call 11.010 0.735 0.735 0.000   8 0.750
WORMK8 27/08/2015 Put 11.010 1.295 1.295 0.000   0 1.305
WORIH8 27/08/2015 Call 11.250 0.565 0.625 0.000   0 0.660
WORII8 27/08/2015 Put 11.250 1.450 1.450 0.000   10 1.460
WORI68 27/08/2015 Call 11.500 0.555 0.555 0.000   0 0.575
WORI78 27/08/2015 Put 11.500 1.615 1.615 0.000   0 1.625
WORGZ8 27/08/2015 Call 11.750 0.480 0.480 0.000   0 0.495
WORI18 27/08/2015 Put 11.750 0.000 0.000 1.825 6 15 1.800
WORJ78 27/08/2015 Call 12.000 0.410 0.410 0.000   0 0.425
WORJ88 27/08/2015 Put 12.000 1.970 1.970 0.000   0 1.985
WORMM8 27/08/2015 Call 12.010 0.405 0.405 0.000   0 0.420
WORMN8 27/08/2015 Put 12.010 1.960 1.960 0.000   0 1.975
WORMY8 27/08/2015 Call 12.250 0.345 0.345 0.000   5 0.360
WORMZ8 27/08/2015 Put 12.250 2.160 2.160 0.000   0 2.180
WORN18 27/08/2015 Call 12.500 0.290 0.290 0.000   0 0.305
WORN28 27/08/2015 Put 12.500 2.360 2.360 0.000   0 2.380
WORMW8 27/08/2015 Call 12.750 0.245 0.245 0.000   0 0.260
WORMX8 27/08/2015 Put 12.750 2.570 2.570 0.000   0 2.585
WORNL8 27/08/2015 Call 13.000 0.205 0.205 0.000   0 0.220
WORNM8 27/08/2015 Put 13.000 2.780 2.780 0.000   0 2.795
WORJJ8 27/08/2015 Call 13.010 0.205 0.205 0.000   0 0.220
WORJK8 27/08/2015 Put 13.010 2.760 2.760 0.000   70 2.780
WORPT8 27/08/2015 Call 13.250 0.175 0.175 0.000   0 0.190
WORPU8 27/08/2015 Put 13.250 2.995 2.995 0.000   0 3.015
WORQ48 27/08/2015 Call 13.500 0.145 0.145 0.000   0 0.155
WORQ58 27/08/2015 Put 13.500 3.220 3.220 0.000   0 3.240
WORF17 24/09/2015 Call 0.010 9.950 9.950 0.000   0 9.935
WORBI8 24/09/2015 Call 7.000 3.530 3.530 0.000   0 3.510
WORBJ8 24/09/2015 Put 7.000 0.170 0.170 0.000   43 0.175
WORZP7 24/09/2015 Call 7.250 3.305 3.305 0.000   0 3.290
WORZQ7 24/09/2015 Put 7.250 0.200 0.200 0.000   0 0.205
WORZ97 24/09/2015 Call 7.500 3.085 3.085 0.000   0 3.065
WORZA7 24/09/2015 Put 7.500 0.240 0.240 0.000   50 0.245
WORYL7 24/09/2015 Call 7.750 2.870 2.870 0.000   0 2.850
WORYM7 24/09/2015 Put 7.750 0.280 0.280 0.000   50 0.285
WORXN7 24/09/2015 Call 8.000 2.660 2.660 0.000   0 2.640
WORXO7 24/09/2015 Put 8.000 0.330 0.330 0.000   15 0.335
WORVC7 24/09/2015 Call 8.250 2.455 2.455 0.000   0 2.440
WORVD7 24/09/2015 Put 8.250 0.380 0.380 0.000   20 0.390
WORVE7 24/09/2015 Call 8.500 2.260 2.260 0.000   0 2.245
WORVF7 24/09/2015 Put 8.500 0.445 0.445 0.000   0 0.450
WORVG7 24/09/2015 Call 8.750 2.065 2.065 0.000   0 2.050
WORVH7 24/09/2015 Put 8.750 0.510 0.510 0.000   0 0.520
WORVI7 24/09/2015 Call 9.000 1.885 1.885 0.000   0 1.875
WORVJ7 24/09/2015 Put 9.000 0.585 0.585 0.000   0 0.595
WORTA7 24/09/2015 Call 9.250 1.710 1.710 0.000   0 1.700
WORTB7 24/09/2015 Put 9.250 0.670 0.670 0.000   50 0.680
WORTC7 24/09/2015 Call 9.500 1.550 1.550 0.000   0 1.535
WORTD7 24/09/2015 Put 9.500 0.760 0.760 0.000   81 0.770
WORTE7 24/09/2015 Call 9.750 1.390 1.390 0.000   50 1.380
WORTF7 24/09/2015 Put 9.750 0.860 0.860 0.000   66 0.875
WORTG7 24/09/2015 Call 10.000 1.250 1.250 0.000   0 1.235
WORTH7 24/09/2015 Put 10.000 0.970 0.970 0.000   43 0.985
WORM88 24/09/2015 Call 10.010 1.075 1.075 0.000   0 1.065
WORM98 24/09/2015 Put 10.010 0.970 0.970 0.000   0 0.985
WORRL7 24/09/2015 Call 10.250 1.110 1.110 0.000   0 1.100
WORRM7 24/09/2015 Put 10.250 1.085 1.085 0.000   0 1.105
WORPQ7 24/09/2015 Call 10.500 0.985 0.985 0.000   0 0.980
WORPR7 24/09/2015 Put 10.500 1.210 1.210 0.000   0 1.235
WORNX7 24/09/2015 Call 10.750 0.870 0.870 0.000   3 0.860
WORNY7 24/09/2015 Put 10.750 1.345 1.345 0.000   0 1.365
WORMQ7 24/09/2015 Call 11.000 0.765 0.765 0.000   0 0.755
WORMR7 24/09/2015 Put 11.000 1.490 1.490 0.000   50 1.515
WORMB8 24/09/2015 Call 11.010 0.655 0.655 0.000   0 0.650
WORMA8 24/09/2015 Put 11.010 1.490 1.490 0.000   275 1.515
WORMS7 24/09/2015 Call 11.250 0.665 0.665 0.000   0 0.660
WORMT7 24/09/2015 Put 11.250 1.645 1.645 0.000   50 1.670
WORKU7 24/09/2015 Call 11.500 0.580 0.580 0.000   0 0.570
WORKV7 24/09/2015 Put 11.500 1.810 1.810 0.000   135 1.830
WORJT7 24/09/2015 Call 11.750 0.500 0.500 0.000   50 0.495
WORJU7 24/09/2015 Put 11.750 1.990 1.990 0.000   0 2.010
WORJV7 24/09/2015 Call 12.000 0.430 0.430 0.000   50 0.425
WORJW7 24/09/2015 Put 12.000 2.180 2.180 0.000   0 2.195
WORMC8 24/09/2015 Call 12.010 0.370 0.370 0.000   0 0.365
WORMD8 24/09/2015 Put 12.010 2.175 2.175 0.000   10 2.190
WORIS7 24/09/2015 Call 12.250 0.370 0.370 0.000   100 0.360
WORIT7 24/09/2015 Put 12.250 2.380 2.380 0.000   0 2.395
WORI17 24/09/2015 Call 12.500 0.315 0.315 0.000   0 0.305
WORI27 24/09/2015 Put 12.500 2.595 2.595 0.000   0 2.605
WORMF8 24/09/2015 Call 12.510 0.270 0.270 0.000   0 0.265
WORME8 24/09/2015 Put 12.510 2.590 2.590 0.000   0 2.600
WORI37 24/09/2015 Call 12.750 0.265 0.265 0.000   0 0.260
WORI47 24/09/2015 Put 12.750 2.815 2.815 0.000   26 2.825
WORXY8 24/09/2015 Call 13.000 0.225 0.225 0.000   16 0.220
WORXZ8 24/09/2015 Put 13.000 3.045 3.045 0.000   250 3.060
WORJO8 24/09/2015 Call 13.010 0.195 0.195 0.000   0 0.190
WORJN8 24/09/2015 Put 13.010 3.040 3.040 0.000   0 3.055
WORFL7 24/09/2015 Call 13.250 0.185 0.185 0.000   13 0.185
WORFM7 24/09/2015 Put 13.250 3.285 3.285 0.000   0 3.295
WORUC8 24/09/2015 Call 13.500 0.160 0.160 0.000   50 0.155
WORUD8 24/09/2015 Put 13.500 3.525 3.525 0.000   100 3.540
WORGQ8 24/09/2015 Call 13.510 0.135 0.135 0.000   50 0.135
WORGP8 24/09/2015 Put 13.510 3.520 3.520 0.000   438 3.535
WORDS7 24/09/2015 Call 13.750 0.130 0.130 0.000   94 0.130
WORDT7 24/09/2015 Put 13.750 3.770 3.770 0.000   59 3.785
WORUG8 24/09/2015 Call 14.000 0.110 0.110 0.000   0 0.110
WORUH8 24/09/2015 Put 14.000 4.015 4.015 0.000   50 4.030
WORMO8 24/09/2015 Call 14.010 0.095 0.095 0.000   0 0.095
WORMP8 24/09/2015 Put 14.010 4.010 4.010 0.000   0 4.025
WORE77 24/09/2015 Call 14.250 0.095 0.095 0.000   0 0.090
WORE87 24/09/2015 Put 14.250 4.265 4.265 0.000   100 4.280
WORUA8 24/09/2015 Call 14.500 0.075 0.075 0.000   0 0.075
WORUB8 24/09/2015 Put 14.500 4.510 4.510 0.000   50 4.525
WORGN8 24/09/2015 Call 14.510 0.070 0.070 0.000   0 0.065
WORGO8 24/09/2015 Put 14.510 4.505 4.505 0.000   110 4.520
WORDU7 24/09/2015 Call 14.750 0.065 0.065 0.000   147 0.065
WORDV7 24/09/2015 Put 14.750 4.760 4.760 0.000   0 4.775
WORUI8 24/09/2015 Call 15.000 0.055 0.055 0.000   90 0.050
WORUJ8 24/09/2015 Put 15.000 5.005 5.005 0.000   0 5.025
WORE57 24/09/2015 Call 15.500 0.035 0.035 0.000   167 0.035
WORE67 24/09/2015 Put 15.500 5.500 5.500 0.000   160 5.520
WORUE8 24/09/2015 Call 16.000 0.025 0.025 0.000   50 0.025
WORUF8 24/09/2015 Put 16.000 6.000 6.000 0.000   0 6.015
WORDY7 24/09/2015 Call 16.500 0.020 0.020 0.000   0 0.015
WORDZ7 24/09/2015 Put 16.500 6.495 6.495 0.000   0 6.510
WORM28 24/09/2015 Call 17.000 0.010 0.010 0.000   0 0.010
WORM38 24/09/2015 Put 17.000 6.990 6.990 0.000   0 7.010
WORKY8 24/09/2015 Call 17.010 0.010 0.010 0.000   0 0.010
WORKZ8 24/09/2015 Put 17.010 6.980 6.980 0.000   25 6.995
WORE37 24/09/2015 Call 17.500 0.008 0.008 0.000   0 0.008
WORE47 24/09/2015 Put 17.500 7.485 7.485 0.000   0 7.505
WORKX8 24/09/2015 Call 17.510 0.008 0.008 0.000   0 0.008
WORKW8 24/09/2015 Put 17.510 7.475 7.475 0.000   0 7.490
WORKQ8 24/09/2015 Call 18.000 0.006 0.006 0.000   30 0.006
WORKR8 24/09/2015 Put 18.000 7.985 7.985 0.000   30 8.000
WORKD8 24/09/2015 Call 18.010 0.006 0.006 0.000   0 0.006
WORKC8 24/09/2015 Put 18.010 7.970 7.970 0.000   0 7.990
WORDW7 24/09/2015 Call 18.500 0.004 0.004 0.000   0 0.004
WORDX7 24/09/2015 Put 18.500 8.480 8.480 0.000   20 8.495
WORKK8 24/09/2015 Call 19.000 0.003 0.003 0.000   0 0.003
WORKL8 24/09/2015 Put 19.000 8.975 8.975 0.000   0 8.995
WORJL8 24/09/2015 Call 19.010 0.003 0.003 0.000   0 0.003
WORJM8 24/09/2015 Put 19.010 8.965 8.965 0.000   30 8.980
WORE17 24/09/2015 Call 19.500 0.002 0.002 0.000   0 0.002
WORE27 24/09/2015 Put 19.500 9.470 9.470 0.000   0 9.490
WORK18 24/09/2015 Call 20.000 0.001 0.001 0.000   0 0.001
WORK28 24/09/2015 Put 20.000 9.970 9.970 0.000   0 9.985
WORWL7 24/09/2015 Call 20.010 0.001 0.001 0.000   0 0.001
WORWM7 24/09/2015 Put 20.010 9.955 9.955 0.000   0 9.970
WORYR7 24/09/2015 Call 20.510 0.001 0.001 0.000   0 0.001
WORYS7 24/09/2015 Put 20.510 10.450 10.450 0.000   70 10.465
WORK38 24/09/2015 Call 21.000 0.001 0.001 0.000   50 0.001
WORK48 24/09/2015 Put 21.000 10.960 10.960 0.000   0 10.975
WORFM8 24/09/2015 Call 21.010 0.001 0.001 0.000   0 0.001
WORFN8 24/09/2015 Put 21.010 10.945 10.945 0.000   118 10.960
WORK78 24/09/2015 Call 22.000 0.000 0.000 0.000   0 0.000
WORK88 24/09/2015 Put 22.000 11.955 11.955 0.000   0 11.970
WORJT8 24/09/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORJU8 24/09/2015 Put 22.010 11.935 11.935 0.000   105 11.955
WORK58 24/09/2015 Call 23.000 0.000 0.000 0.000   0 0.000
WORK68 24/09/2015 Put 23.000 12.945 12.945 0.000   100 12.960
WORJZ8 24/09/2015 Call 23.010 0.000 0.000 0.000   0 0.000
WORK98 24/09/2015 Put 23.010 12.930 12.930 0.000   160 12.945
WORJW8 24/09/2015 Call 24.000 0.000 0.000 0.000   0 0.000
WORJX8 24/09/2015 Put 24.000 13.940 13.940 0.000   0 13.955
WORJY8 24/09/2015 Call 24.010 0.000 0.000 0.000   0 0.000
WORJV8 24/09/2015 Put 24.010 13.920 13.920 0.000   0 13.935
WORJ68 24/09/2015 Call 26.000 0.000 0.000 0.000   0 0.000
WORJ58 24/09/2015 Put 26.000 15.925 15.925 0.000   0 15.940
WORJ38 24/09/2015 Call 26.010 0.000 0.000 0.000   0 0.000
WORJ48 24/09/2015 Put 26.010 15.900 15.900 0.000   6 15.920
WORQC8 29/10/2015 Call 8.500 2.245 2.245 0.000      
WORQD8 29/10/2015 Put 8.500 0.445 0.445 0.000      
WORQE8 29/10/2015 Call 8.750 2.065 2.065 0.000      
WORQF8 29/10/2015 Put 8.750 0.530 0.530 0.000      
WORQG8 29/10/2015 Call 9.000 1.900 1.900 0.000      
WORQH8 29/10/2015 Put 9.000 0.625 0.625 0.000      
WORQI8 29/10/2015 Call 9.250 1.740 1.740 0.000      
WORQJ8 29/10/2015 Put 9.250 0.725 0.725 0.000      
WORNT8 29/10/2015 Call 9.500 1.590 1.590 0.000   0 1.590
WORNU8 29/10/2015 Put 9.500 0.835 0.835 0.000   0 0.860
WORNX8 29/10/2015 Call 9.750 1.445 1.445 0.000   0 1.440
WORNY8 29/10/2015 Put 9.750 0.945 0.945 0.000   0 0.960
WORPO8 29/10/2015 Call 10.000 1.305 1.305 0.000   0 1.295
WORPP8 29/10/2015 Put 10.000 1.060 1.060 0.000   0 1.075
WORP88 29/10/2015 Call 10.250 1.180 1.180 0.000   0 1.170
WORP98 29/10/2015 Put 10.250 1.185 1.185 0.000   0 1.200
WORNP8 29/10/2015 Call 10.500 1.055 1.055 0.000   0 1.045
WORNQ8 29/10/2015 Put 10.500 1.315 1.315 0.000   0 1.335
WORNZ8 29/10/2015 Call 10.750 0.945 0.945 0.000   0 0.940
WORP18 29/10/2015 Put 10.750 1.455 1.455 0.000   0 1.475
WORP28 29/10/2015 Call 11.000 0.840 0.840 0.000   0 0.835
WORP38 29/10/2015 Put 11.000 1.600 1.600 0.000   455 1.615
WORPK8 29/10/2015 Call 11.250 0.745 0.745 0.000   0 0.740
WORPL8 29/10/2015 Put 11.250 1.755 1.755 0.000   0 1.770
WORNN8 29/10/2015 Call 11.500 0.660 0.660 0.000   0 0.655
WORNO8 29/10/2015 Put 11.500 1.920 1.920 0.000   0 1.935
WORP68 29/10/2015 Call 11.750 0.575 0.575 0.000   0 0.570
WORP78 29/10/2015 Put 11.750 2.090 2.090 0.000   0 2.110
WORPQ8 29/10/2015 Call 12.000 0.505 0.505 0.000   0 0.500
WORPR8 29/10/2015 Put 12.000 2.270 2.270 0.000   0 2.295
WORNR8 29/10/2015 Call 12.250 0.435 0.435 0.000   0 0.430
WORNS8 29/10/2015 Put 12.250 2.455 2.455 0.000   0 2.480
WORNV8 29/10/2015 Call 12.500 0.375 0.375 0.000   0 0.375
WORNW8 29/10/2015 Put 12.500 2.650 2.650 0.000   0 2.670
WORP48 29/10/2015 Call 12.750 0.325 0.325 0.000   0 0.320
WORP58 29/10/2015 Put 12.750 2.855 2.855 0.000   0 2.870
WORPM8 29/10/2015 Call 13.000 0.275 0.275 0.000   0 0.270
WORPN8 29/10/2015 Put 13.000 3.075 3.075 0.000   0 3.085
WORPV8 29/10/2015 Call 13.250 0.235 0.235 0.000   0 0.235
WORPW8 29/10/2015 Put 13.250 3.300 3.300 0.000   0 3.315
WORQ68 29/10/2015 Call 13.500 0.200 0.200 0.000   0 0.195
WORQ78 29/10/2015 Put 13.500 3.535 3.535 0.000   0 3.555
WORCP8 17/12/2015 Call 0.010 10.005 10.005 0.000   0 9.985
WORZR7 17/12/2015 Call 7.000 3.565 3.565 0.000   0 3.550
WORZS7 17/12/2015 Put 7.000 0.260 0.260 0.000   20 0.265
WORD58 17/12/2015 Call 7.250 3.345 3.345 0.000   0 3.330
WORD68 17/12/2015 Put 7.250 0.300 0.300 0.000   0 0.305
WORXP7 17/12/2015 Call 7.500 3.135 3.135 0.000   0 3.120
WORXQ7 17/12/2015 Put 7.500 0.345 0.345 0.000   50 0.350
WORCQ8 17/12/2015 Call 7.750 2.930 2.930 0.000   0 2.910
WORCR8 17/12/2015 Put 7.750 0.400 0.400 0.000   0 0.405
WORVK7 17/12/2015 Call 8.000 2.730 2.730 0.000   0 2.715
WORVL7 17/12/2015 Put 8.000 0.455 0.455 0.000   1,700 0.460
WORBV8 17/12/2015 Call 8.250 2.540 2.540 0.000   0 2.525
WORBW8 17/12/2015 Put 8.250 0.520 0.520 0.000   0 0.525
WORVM7 17/12/2015 Call 8.500 2.350 2.350 0.000   100 2.335
WORVN7 17/12/2015 Put 8.500 0.590 0.590 0.000   100 0.595
WORBP8 17/12/2015 Call 8.750 2.175 2.175 0.000   0 2.160
WORBQ8 17/12/2015 Put 8.750 0.665 0.665 0.000   0 0.675
WORTI7 17/12/2015 Call 9.000 2.000 2.000 0.000   0 1.990
WORTJ7 17/12/2015 Put 9.000 0.750 0.750 0.000   0 0.760
WORBX8 17/12/2015 Call 9.250 1.840 1.840 0.000   0 1.825
WORBY8 17/12/2015 Put 9.250 0.840 0.840 0.000   0 0.845
WORTK7 17/12/2015 Call 9.500 1.685 1.685 0.000   50 1.675
WORTL7 17/12/2015 Put 9.500 0.940 0.940 0.000   50 0.950
WORBR8 17/12/2015 Call 9.750 1.540 1.540 0.000   0 1.525
WORBS8 17/12/2015 Put 9.750 1.045 1.045 0.000   0 1.055
WORPS7 17/12/2015 Call 10.000 1.405 1.405 0.000   28 1.390
WORPT7 17/12/2015 Put 10.000 1.155 1.155 1.200 1 100 1.170
WORBZ8 17/12/2015 Call 10.250 1.275 1.275 0.000   0 1.265
WORC18 17/12/2015 Put 10.250 1.280 1.280 0.000   0 1.295
WORMU7 17/12/2015 Call 10.500 1.150 1.150 0.000   0 1.140
WORMV7 17/12/2015 Put 10.500 1.405 1.405 0.000   50 1.420
WORBT8 17/12/2015 Call 10.750 1.040 1.040 0.000   0 1.035
WORBU8 17/12/2015 Put 10.750 1.540 1.540 0.000   0 1.560
WORMW7 17/12/2015 Call 11.000 0.940 0.940 0.000   50 0.930
WORMX7 17/12/2015 Put 11.000 1.680 1.680 0.000   0 1.700
WORBM8 17/12/2015 Call 11.250 0.835 0.835 0.000   0 0.830
WORBO8 17/12/2015 Put 11.250 1.835 1.835 0.000   0 1.850
WORJX7 17/12/2015 Call 11.500 0.750 0.750 0.000   50 0.745
WORJY7 17/12/2015 Put 11.500 1.990 1.990 0.000   0 2.005
WORCS8 17/12/2015 Call 11.750 0.670 0.670 0.000   0 0.665
WORCT8 17/12/2015 Put 11.750 2.160 2.160 0.000   0 2.175
WORI57 17/12/2015 Call 12.000 0.595 0.595 0.000   850 0.590
WORI67 17/12/2015 Put 12.000 2.330 2.330 0.000   40 2.345
WORCU8 17/12/2015 Call 12.250 0.530 0.530 0.000   0 0.525
WORCV8 17/12/2015 Put 12.250 2.520 2.520 0.000   0 2.530
WORFT7 17/12/2015 Call 12.500 0.465 0.465 0.000   250 0.460
WORFU7 17/12/2015 Put 12.500 2.710 2.710 0.000   0 2.725
WORG18 17/12/2015 Call 12.750 0.410 0.410 0.000   0 0.405
WORG28 17/12/2015 Put 12.750 2.915 2.915 0.000   0 2.925
WORF27 17/12/2015 Call 13.000 0.365 0.365 0.000   850 0.355
WORF37 17/12/2015 Put 13.000 3.130 3.130 0.000   0 3.135
WORG38 17/12/2015 Call 13.250 0.320 0.320 0.000   0 0.310
WORG48 17/12/2015 Put 13.250 3.350 3.350 0.000   0 3.355
WORZ99 17/12/2015 Call 13.500 0.280 0.280 0.000   600 0.275
WORZA9 17/12/2015 Put 13.500 3.575 3.575 0.000   52 3.585
WORVL9 17/12/2015 Call 14.000 0.215 0.215 0.000   50 0.210
WORVM9 17/12/2015 Put 14.000 4.045 4.045 0.000   0 4.055
WORVD9 17/12/2015 Call 14.500 0.170 0.170 0.000   26 0.165
WORVE9 17/12/2015 Put 14.500 4.525 4.525 0.000   30 4.540
WORWT7 17/12/2015 Call 15.000 0.130 0.130 0.000   50 0.125
WORWU7 17/12/2015 Put 15.000 5.010 5.010 0.000   10 5.030
WORW57 17/12/2015 Call 16.000 0.075 0.075 0.000   126 0.075
WORWG7 17/12/2015 Put 16.000 6.000 6.000 0.000   0 6.015
WORVF9 17/12/2015 Call 17.000 0.045 0.045 0.000   50 0.045
WORVG9 17/12/2015 Put 17.000 6.990 6.990 0.000   0 7.005
WORKA8 17/12/2015 Call 17.010 0.045 0.045 0.000   0 0.045
WORKB8 17/12/2015 Put 17.010 6.890 6.890 0.000   20 6.910
WORQV7 17/12/2015 Call 18.000 0.025 0.025 0.000   0 0.025
WORQW7 17/12/2015 Put 18.000 7.980 7.980 0.000   30 8.000
WORVH9 17/12/2015 Call 19.000 0.015 0.015 0.000   0 0.015
WORVK9 17/12/2015 Put 19.000 8.975 8.975 0.000   120 8.990
WORES7 17/12/2015 Call 20.000 0.009 0.009 0.000   50 0.009
WORET7 17/12/2015 Put 20.000 9.965 9.965 0.000   50 9.985
WORVB9 17/12/2015 Call 21.000 0.005 0.005 0.000   0 0.005
WORVC9 17/12/2015 Put 21.000 10.960 10.960 0.000   0 10.975
WORVO9 17/12/2015 Call 22.000 0.003 0.003 0.000   0 0.003
WORVP9 17/12/2015 Put 22.000 11.950 11.950 0.000   30 11.970
WORWJ9 17/12/2015 Call 23.000 0.002 0.002 0.000   0 0.002
WORWK9 17/12/2015 Put 23.000 12.945 12.945 0.000   60 12.960
WOREK7 17/12/2015 Call 25.000 0.001 0.001 0.000   0 0.001
WOREL7 17/12/2015 Put 25.000 14.930 14.930 0.000   40 14.945
WORLY8 23/03/2016 Call 0.010 9.715 9.715 0.000   0 9.695
WORZT7 23/03/2016 Call 7.000 3.460 3.460 0.000   0 3.440
WORZU7 23/03/2016 Put 7.000 0.415 0.415 0.000   0 0.420
WORXR7 23/03/2016 Call 7.500 3.015 3.015 0.000   0 2.995
WORXS7 23/03/2016 Put 7.500 0.545 0.545 0.000   0 0.550
WORLZ8 23/03/2016 Call 7.750 2.805 2.805 0.000   0 2.785
WORM18 23/03/2016 Put 7.750 0.625 0.625 0.000   0 0.630
WORVO7 23/03/2016 Call 8.000 2.600 2.600 0.000   0 2.585
WORVP7 23/03/2016 Put 8.000 0.705 0.705 0.000   0 0.710
WORL38 23/03/2016 Call 8.250 2.410 2.410 0.000   0 2.395
WORL48 23/03/2016 Put 8.250 0.790 0.790 0.000   0 0.800
WORVQ7 23/03/2016 Call 8.500 2.230 2.230 0.000   0 2.215
WORVR7 23/03/2016 Put 8.500 0.890 0.890 0.000   0 0.895
WORLD8 23/03/2016 Call 8.750 2.060 2.060 0.000   0 2.045
WORLE8 23/03/2016 Put 8.750 0.985 0.985 0.000   0 0.990
WORTM7 23/03/2016 Call 9.000 1.905 1.905 0.000   0 1.890
WORTN7 23/03/2016 Put 9.000 1.095 1.095 0.000   1,500 1.105
WORL18 23/03/2016 Call 9.250 1.755 1.755 0.000   0 1.740
WORL28 23/03/2016 Put 9.250 1.210 1.210 0.000   20 1.220
WORTO7 23/03/2016 Call 9.500 1.615 1.615 0.000   0 1.605
WORTP7 23/03/2016 Put 9.500 1.325 1.325 0.000   0 1.335
WORL98 23/03/2016 Call 9.750 1.485 1.485 0.000   0 1.475
WORLA8 23/03/2016 Put 9.750 1.460 1.460 0.000   50 1.465
WORPU7 23/03/2016 Call 10.000 1.370 1.370 0.000   0 1.360
WORPV7 23/03/2016 Put 10.000 1.590 1.590 0.000   32 1.600
WORL58 23/03/2016 Call 10.250 1.260 1.260 0.000   0 1.250
WORL68 23/03/2016 Put 10.250 1.725 1.725 0.000   0 1.735
WORMY7 23/03/2016 Call 10.500 1.155 1.155 0.000   0 1.150
WORMZ7 23/03/2016 Put 10.500 1.875 1.875 0.000   10 1.885
WORLB8 23/03/2016 Call 10.750 1.065 1.065 0.000   0 1.055
WORLC8 23/03/2016 Put 10.750 2.030 2.030 0.000   0 2.040
WORN17 23/03/2016 Call 11.000 0.975 0.975 0.000   0 0.965
WORN27 23/03/2016 Put 11.000 2.185 2.185 0.000   0 2.195
WORL78 23/03/2016 Call 11.250 0.895 0.895 0.000   0 0.890
WORL88 23/03/2016 Put 11.250 2.350 2.350 0.000   0 2.360
WORJZ7 23/03/2016 Call 11.500 0.825 0.825 0.000   0 0.820
WORK17 23/03/2016 Put 11.500 2.520 2.520 0.000   0 2.530
WORM68 23/03/2016 Call 11.750 0.750 0.750 0.000   0 0.745
WORM78 23/03/2016 Put 11.750 2.690 2.690 0.000   0 2.700
WORI77 23/03/2016 Call 12.000 0.690 0.690 0.000   975 0.685
WORI87 23/03/2016 Put 12.000 2.870 2.870 0.000   20 2.885
WORN58 23/03/2016 Call 12.250 0.635 0.635 0.000   0 0.630
WORN68 23/03/2016 Put 12.250 3.055 3.055 0.000   0 3.070
WORFV7 23/03/2016 Call 12.500 0.580 0.580 0.000   0 0.575
WORFW7 23/03/2016 Put 12.500 3.240 3.240 0.000   0 3.255
WORN38 23/03/2016 Call 12.750 0.530 0.530 0.000   0 0.525
WORN48 23/03/2016 Put 12.750 3.430 3.430 0.000   0 3.445
WORF47 23/03/2016 Call 13.000 0.485 0.485 0.000   1,500 0.485
WORF57 23/03/2016 Put 13.000 3.625 3.625 0.000   0 3.645
WORPX8 23/03/2016 Call 13.250 0.445 0.445 0.000   0 0.440
WORPY8 23/03/2016 Put 13.250 3.820 3.820 0.000   0 3.840
WOREW7 23/03/2016 Call 13.500 0.405 0.405 0.000   0 0.400
WOREX7 23/03/2016 Put 13.500 4.020 4.020 0.000   15 4.045
WOREI7 23/03/2016 Call 14.000 0.340 0.340 0.000   120 0.340
WOREJ7 23/03/2016 Put 14.000 4.430 4.430 0.000   0 4.455
WOREY7 23/03/2016 Call 14.500 0.280 0.280 0.000   0 0.280
WOREZ7 23/03/2016 Put 14.500 4.855 4.855 0.000   10 4.880
WORE97 23/03/2016 Call 15.000 0.235 0.235 0.000   0 0.235
WOREF7 23/03/2016 Put 15.000 5.295 5.295 0.000   0 5.315
WOREM7 23/03/2016 Call 16.000 0.165 0.165 0.000   0 0.160
WOREN7 23/03/2016 Put 16.000 6.205 6.205 0.000   0 6.220
WOREG7 23/03/2016 Call 17.000 0.110 0.110 0.000   0 0.110
WOREH7 23/03/2016 Put 17.000 7.155 7.155 0.000   0 7.165
WOREO7 23/03/2016 Call 18.000 0.075 0.075 0.000   0 0.075
WOREP7 23/03/2016 Put 18.000 8.125 8.125 0.000   0 8.140
WOREQ7 23/03/2016 Call 19.000 0.055 0.055 0.000   0 0.055
WORER7 23/03/2016 Put 19.000 9.105 9.105 0.000   0 9.120
WOREU7 23/03/2016 Call 20.000 0.035 0.035 0.000   0 0.035
WOREV7 23/03/2016 Put 20.000 10.090 10.090 0.000   0 10.105
WORD38 23/06/2016 Call 7.000 3.615 3.615 0.000   0 3.595
WORD48 23/06/2016 Put 7.000 0.230 0.230 0.000   0 0.230
WORCH8 23/06/2016 Call 7.500 3.240 3.240 0.000   0 3.225
WORCI8 23/06/2016 Put 7.500 0.345 0.345 0.000   0 0.350
WORC68 23/06/2016 Call 8.000 2.890 2.890 0.000   0 2.880
WORC78 23/06/2016 Put 8.000 0.490 0.490 0.000   0 0.495
WORCJ8 23/06/2016 Call 8.500 2.575 2.575 0.000   0 2.565
WORCK8 23/06/2016 Put 8.500 0.675 0.675 0.000   0 0.680
WORC88 23/06/2016 Call 9.000 2.295 2.295 0.000   0 2.285
WORC98 23/06/2016 Put 9.000 0.885 0.885 0.000   0 0.895
WORCL8 23/06/2016 Call 9.500 2.040 2.040 0.000   0 2.025
WORCM8 23/06/2016 Put 9.500 1.135 1.135 0.000   0 1.140
WORC28 23/06/2016 Call 10.000 1.815 1.815 0.000   0 1.805
WORC38 23/06/2016 Put 10.000 1.415 1.415 0.000   30 1.425
WORCN8 23/06/2016 Call 10.500 1.600 1.600 0.000   0 1.590
WORCO8 23/06/2016 Put 10.500 1.720 1.720 0.000   0 1.735
WORC48 23/06/2016 Call 11.000 1.420 1.420 0.000   100 1.410
WORC58 23/06/2016 Put 11.000 2.050 2.050 0.000   0 2.065
WORCF8 23/06/2016 Call 11.500 1.245 1.245 0.000   0 1.235
WORCG8 23/06/2016 Put 11.500 2.410 2.410 0.000   0 2.420
WORCW8 23/06/2016 Call 12.000 1.095 1.095 0.000   0 1.090
WORCX8 23/06/2016 Put 12.000 2.790 2.790 0.000   0 2.800
WORCY8 23/06/2016 Call 12.500 0.955 0.955 0.000   0 0.950
WORCZ8 23/06/2016 Put 12.500 3.180 3.180 0.000   0 3.195
WORG58 23/06/2016 Call 13.000 0.840 0.840 0.000   0 0.835
WORG68 23/06/2016 Put 13.000 3.595 3.595 0.000   0 3.610
WORG78 23/06/2016 Call 13.500 0.725 0.725 0.000   0 0.725
WORG88 23/06/2016 Put 13.500 4.020 4.020 0.000   0 4.035
WORQ88 23/06/2016 Call 14.000 0.630 0.630 0.000   0 0.625
WORQ98 23/06/2016 Put 14.000 4.455 4.455 0.000   0 4.470
WORM48 29/09/2016 Call 7.500 3.060 3.060 0.000   0 3.045
WORM58 29/09/2016 Put 7.500 0.740 0.740 0.000   0 0.740
WORLL8 29/09/2016 Call 8.000 2.685 2.685 0.000   0 2.670
WORLM8 29/09/2016 Put 8.000 0.950 0.950 0.000   0 0.955
WORLW8 29/09/2016 Call 8.500 2.355 2.355 0.000   0 2.340
WORLX8 29/09/2016 Put 8.500 1.180 1.180 0.000   0 1.190
WORLN8 29/09/2016 Call 9.000 2.065 2.065 0.000   0 2.055
WORLO8 29/09/2016 Put 9.000 1.435 1.435 0.000   0 1.445
WORLT8 29/09/2016 Call 9.500 1.815 1.815 0.000   0 1.805
WORLU8 29/09/2016 Put 9.500 1.725 1.725 0.000   0 1.735
WORLJ8 29/09/2016 Call 10.000 1.595 1.595 0.000   0 1.590
WORLK8 29/09/2016 Put 10.000 2.020 2.020 0.000   0 2.030
WORLR8 29/09/2016 Call 10.500 1.410 1.410 0.000   0 1.400
WORLS8 29/09/2016 Put 10.500 2.350 2.350 0.000   0 2.360
WORLH8 29/09/2016 Call 11.000 1.240 1.240 0.000   0 1.235
WORLI8 29/09/2016 Put 11.000 2.690 2.690 0.000   0 2.700
WORLP8 29/09/2016 Call 11.500 1.095 1.095 0.000   0 1.090
WORLQ8 29/09/2016 Put 11.500 3.050 3.050 0.000   0 3.065
WORLF8 29/09/2016 Call 12.000 0.965 0.965 0.000   0 0.960
WORLG8 29/09/2016 Put 12.000 3.420 3.420 0.000   0 3.430
WORN98 29/09/2016 Call 12.500 0.855 0.855 0.000   0 0.850
WORNK8 29/09/2016 Put 12.500 3.810 3.810 0.000   0 3.825
WORN78 29/09/2016 Call 13.000 0.755 0.755 0.000   0 0.750
WORN88 29/09/2016 Put 13.000 4.205 4.205 0.000   0 4.215
WORPZ8 29/09/2016 Call 13.500 0.665 0.665 0.000   0 0.660
WORQ18 29/09/2016 Put 13.500 4.615 4.615 0.000   0 4.630
WORQA8 29/09/2016 Call 14.000 0.590 0.590 0.000   0 0.585
WORQB8 29/09/2016 Put 14.000 5.035 5.035 0.000   0 5.045
WORCT9 22/12/2016 Call 13.000 0.910 0.910 0.000   55 0.905
WORCU9 22/12/2016 Put 13.000 3.695 3.695 0.000   132 3.710
WORZD8 22/12/2016 Call 15.000 0.650 0.650 0.000   35 0.650
WORZE8 22/12/2016 Put 15.000 5.525 5.525 0.000   197 5.540
WORZ38 22/12/2016 Call 16.000 0.560 0.560 0.000   20 0.555
WORZ48 22/12/2016 Put 16.000 6.480 6.480 0.000   470 6.495

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.