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 7.510 Down -0.510 7.480 7.570 7.850 8.010 7.460 2,511,366 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORF17 24/09/2015 Call 0.010 7.510 7.510 0.000   0 7.800
WORCQ9 24/09/2015 Call 5.500 2.035 2.035 0.000   0 2.520
WORCR9 24/09/2015 Put 5.500 0.007 0.007 0.000   0 0.004
WORC19 24/09/2015 Call 5.750 1.800 1.800 0.000   0 2.270
WORC29 24/09/2015 Put 5.750 0.015 0.015 0.000   0 0.009
WORB69 24/09/2015 Call 6.000 1.565 1.565 0.000   0 2.020
WORB79 24/09/2015 Put 6.000 0.030 0.030 0.000 50 0 0.020
WORZ68 24/09/2015 Call 6.250 1.340 1.340 0.000   0 1.770
WORZ78 24/09/2015 Put 6.250 0.050 0.050 0.000   0 0.035
WORYM8 24/09/2015 Call 6.500 1.120 1.120 0.000   0 1.520
WORYN8 24/09/2015 Put 6.500 0.085 0.085 0.000   0 0.055
WORY68 24/09/2015 Call 6.750 0.915 0.915 0.000   0 1.275
WORY78 24/09/2015 Put 6.750 0.135 0.135 0.000   0 0.085
WORBI8 24/09/2015 Call 7.000 0.720 0.720 0.000   0 1.030
WORBJ8 24/09/2015 Put 7.000 0.200 0.200 0.185 49 228 0.130
WORZP7 24/09/2015 Call 7.250 0.550 0.550 0.000   0 0.800
WORZQ7 24/09/2015 Put 7.250 0.280 0.280 0.000 50 104 0.185
WORZ97 24/09/2015 Call 7.500 0.405 0.405 0.000   0 0.595
WORZA7 24/09/2015 Put 7.500 0.385 0.385 0.000   200 0.265
WORYL7 24/09/2015 Call 7.750 0.285 0.285 0.000   195 0.425
WORYM7 24/09/2015 Put 7.750 0.520 0.520 0.000   91 0.365
WORXN7 24/09/2015 Call 8.000 0.195 0.195 0.000 75 5 0.295
WORXO7 24/09/2015 Put 8.000 0.670 0.670 0.000   15 0.490
WORVC7 24/09/2015 Call 8.250 0.130 0.130 0.000   83 0.200
WORVD7 24/09/2015 Put 8.250 0.845 0.845 0.000   140 0.645
WORVE7 24/09/2015 Call 8.500 0.080 0.080 0.000 75 319 0.135
WORVF7 24/09/2015 Put 8.500 1.045 1.045 0.000   194 0.825
WORVG7 24/09/2015 Call 8.750 0.050 0.050 0.000   0 0.090
WORVH7 24/09/2015 Put 8.750 1.260 1.260 0.000   50 1.025
WORVI7 24/09/2015 Call 9.000 0.030 0.030 0.000   204 0.060
WORVJ7 24/09/2015 Put 9.000 1.495 1.495 0.000   531 1.245
WORTA7 24/09/2015 Call 9.250 0.020 0.020 0.000   5 0.040
WORTB7 24/09/2015 Put 9.250 1.740 1.740 0.000   112 1.475
WORTC7 24/09/2015 Call 9.500 0.010 0.010 0.000   120 0.030
WORTD7 24/09/2015 Put 9.500 1.990 1.990 0.000   55 1.715
WORQS8 24/09/2015 Call 9.510 0.010 0.010 0.000   0 0.030
WORQT8 24/09/2015 Put 9.510 1.990 1.990 0.000   241 1.710
WORTE7 24/09/2015 Call 9.750 0.007 0.007 0.000   77 0.020
WORTF7 24/09/2015 Put 9.750 2.240 2.240 0.000   100 1.955
WORQV8 24/09/2015 Call 9.760 0.007 0.007 0.000   0 0.020
WORQU8 24/09/2015 Put 9.760 2.235 2.235 0.000   0 1.955
WORTG7 24/09/2015 Call 10.000 0.004 0.004 0.000   124 0.015
WORTH7 24/09/2015 Put 10.000 2.490 2.490 0.000   111 2.205
WORM88 24/09/2015 Call 10.010 0.004 0.004 0.000   0 0.015
WORM98 24/09/2015 Put 10.010 2.485 2.485 0.000   205 2.200
WORRL7 24/09/2015 Call 10.250 0.002 0.002 0.000   67 0.010
WORRM7 24/09/2015 Put 10.250 2.740 2.740 0.000   15 2.450
WORQW8 24/09/2015 Call 10.260 0.002 0.002 0.000   0 0.010
WORQX8 24/09/2015 Put 10.260 2.735 2.735 0.000   0 2.450
WORPQ7 24/09/2015 Call 10.500 0.001 0.001 0.000   70 0.008
WORPR7 24/09/2015 Put 10.500 2.990 2.990 0.000   669 2.700
WORQZ8 24/09/2015 Call 10.510 0.001 0.001 0.000   50 0.008
WORQY8 24/09/2015 Put 10.510 2.985 2.985 0.000   50 2.695
WORNX7 24/09/2015 Call 10.750 0.001 0.001 0.000   68 0.005
WORNY7 24/09/2015 Put 10.750 3.240 3.240 0.000   10 2.950
WORMQ7 24/09/2015 Call 11.000 0.000 0.000 0.000   29 0.004
WORMR7 24/09/2015 Put 11.000 3.490 3.490 0.000   254 3.200
WORMB8 24/09/2015 Call 11.010 0.000 0.000 0.000   20 0.004
WORMA8 24/09/2015 Put 11.010 3.485 3.485 0.000   690 3.195
WORMS7 24/09/2015 Call 11.250 0.000 0.000 0.000   264 0.003
WORMT7 24/09/2015 Put 11.250 3.740 3.740 0.000   50 3.450
WORSZ8 24/09/2015 Call 11.260 0.000 0.000 0.000   0 0.003
WORSY8 24/09/2015 Put 11.260 3.735 3.735 0.000   0 3.445
WORKU7 24/09/2015 Call 11.500 0.000 0.000 0.000   50 0.002
WORKV7 24/09/2015 Put 11.500 3.990 3.990 0.000   64 3.700
WORT18 24/09/2015 Call 11.510 0.000 0.000 0.000   30 0.002
WORT28 24/09/2015 Put 11.510 3.985 3.985 0.000   30 3.695
WORJT7 24/09/2015 Call 11.750 0.000 0.000 0.000   69 0.001
WORJU7 24/09/2015 Put 11.750 4.240 4.240 0.000   45 3.950
WORT48 24/09/2015 Call 11.760 0.000 0.000 0.000   365 0.001
WORT38 24/09/2015 Put 11.760 4.235 4.235 0.000   0 3.945
WORJV7 24/09/2015 Call 12.000 0.000 0.000 0.000   50 0.001
WORJW7 24/09/2015 Put 12.000 4.490 4.490 0.000   58 4.200
WORMC8 24/09/2015 Call 12.010 0.000 0.000 0.000   0 0.001
WORMD8 24/09/2015 Put 12.010 4.485 4.485 0.000   110 4.195
WORIS7 24/09/2015 Call 12.250 0.000 0.000 0.000   110 0.000
WORIT7 24/09/2015 Put 12.250 4.740 4.740 0.000   0 4.450
WORI17 24/09/2015 Call 12.500 0.000 0.000 0.000   0 0.000
WORI27 24/09/2015 Put 12.500 4.990 4.990 0.000   0 4.700
WORMF8 24/09/2015 Call 12.510 0.000 0.000 0.000   0 0.000
WORME8 24/09/2015 Put 12.510 4.985 4.985 0.000   103 4.695
WORI37 24/09/2015 Call 12.750 0.000 0.000 0.000   0 0.000
WORI47 24/09/2015 Put 12.750 5.240 5.240 0.000   37 4.950
WORXY8 24/09/2015 Call 13.000 0.000 0.000 0.000   16 0.000
WORXZ8 24/09/2015 Put 13.000 5.490 5.490 0.000   250 5.200
WORJO8 24/09/2015 Call 13.010 0.000 0.000 0.000   200 0.000
WORJN8 24/09/2015 Put 13.010 5.485 5.485 0.000   9 5.195
WORFL7 24/09/2015 Call 13.250 0.000 0.000 0.000   13 0.000
WORFM7 24/09/2015 Put 13.250 5.740 5.740 0.000   0 5.450
WORUC8 24/09/2015 Call 13.500 0.000 0.000 0.000   50 0.000
WORUD8 24/09/2015 Put 13.500 5.990 5.990 0.000   100 5.700
WORGQ8 24/09/2015 Call 13.510 0.000 0.000 0.000   50 0.000
WORGP8 24/09/2015 Put 13.510 5.980 5.980 0.000   338 5.695
WORDS7 24/09/2015 Call 13.750 0.000 0.000 0.000   94 0.000
WORDT7 24/09/2015 Put 13.750 6.240 6.240 0.000   59 5.950
WORUG8 24/09/2015 Call 14.000 0.000 0.000 0.000   0 0.000
WORUH8 24/09/2015 Put 14.000 6.490 6.490 0.000   50 6.195
WORMO8 24/09/2015 Call 14.010 0.000 0.000 0.000   0 0.000
WORMP8 24/09/2015 Put 14.010 6.485 6.485 0.000   240 6.195
WORE77 24/09/2015 Call 14.250 0.000 0.000 0.000   0 0.000
WORE87 24/09/2015 Put 14.250 6.740 6.740 0.000   100 6.445
WORUA8 24/09/2015 Call 14.500 0.000 0.000 0.000   0 0.000
WORUB8 24/09/2015 Put 14.500 6.990 6.990 0.000   50 6.695
WORGN8 24/09/2015 Call 14.510 0.000 0.000 0.000   0 0.000
WORGO8 24/09/2015 Put 14.510 6.990 6.990 0.000   60 6.695
WORDU7 24/09/2015 Call 14.750 0.000 0.000 0.000   147 0.000
WORDV7 24/09/2015 Put 14.750 7.240 7.240 0.000   0 6.945
WORUI8 24/09/2015 Call 15.000 0.000 0.000 0.000   90 0.000
WORUJ8 24/09/2015 Put 15.000 7.490 7.490 0.000   0 7.195
WORSH8 24/09/2015 Call 15.010 0.000 0.000 0.000   0 0.000
WORSG8 24/09/2015 Put 15.010 7.485 7.485 0.000   10 7.195
WORE57 24/09/2015 Call 15.500 0.000 0.000 0.000   167 0.000
WORE67 24/09/2015 Put 15.500 7.990 7.990 0.000   160 7.695
WORUE8 24/09/2015 Call 16.000 0.000 0.000 0.000   50 0.000
WORUF8 24/09/2015 Put 16.000 8.490 8.490 0.000   0 8.195
WORDY7 24/09/2015 Call 16.500 0.000 0.000 0.000   0 0.000
WORDZ7 24/09/2015 Put 16.500 8.990 8.990 0.000   0 8.695
WORM28 24/09/2015 Call 17.000 0.000 0.000 0.000   0 0.000
WORM38 24/09/2015 Put 17.000 9.490 9.490 0.000   0 9.195
WORKY8 24/09/2015 Call 17.010 0.000 0.000 0.000   0 0.000
WORKZ8 24/09/2015 Put 17.010 9.480 9.480 0.000   25 9.185
WORE37 24/09/2015 Call 17.500 0.000 0.000 0.000   0 0.000
WORE47 24/09/2015 Put 17.500 9.990 9.990 0.000   0 9.695
WORKX8 24/09/2015 Call 17.510 0.000 0.000 0.000   0 0.000
WORKW8 24/09/2015 Put 17.510 9.980 9.980 0.000   0 9.685
WORKQ8 24/09/2015 Call 18.000 0.000 0.000 0.000   30 0.000
WORKR8 24/09/2015 Put 18.000 10.490 10.490 10.540 30 30 10.195
WORKD8 24/09/2015 Call 18.010 0.000 0.000 0.000   0 0.000
WORKC8 24/09/2015 Put 18.010 10.475 10.475 0.000   140 10.185
WORDW7 24/09/2015 Call 18.500 0.000 0.000 0.000   0 0.000
WORDX7 24/09/2015 Put 18.500 10.990 10.990 11.040 20 20 10.695
WORKK8 24/09/2015 Call 19.000 0.000 0.000 0.000   0 0.000
WORKL8 24/09/2015 Put 19.000 11.490 11.490 0.000   0 11.200
WORJL8 24/09/2015 Call 19.010 0.000 0.000 0.000   0 0.000
WORJM8 24/09/2015 Put 19.010 11.475 11.475 0.000   60 11.185
WORE17 24/09/2015 Call 19.500 0.000 0.000 0.000   0 0.000
WORE27 24/09/2015 Put 19.500 11.990 11.990 0.000   0 11.700
WORK18 24/09/2015 Call 20.000 0.000 0.000 0.000   0 0.000
WORK28 24/09/2015 Put 20.000 12.490 12.490 0.000   0 12.200
WORWL7 24/09/2015 Call 20.010 0.000 0.000 0.000   0 0.000
WORWM7 24/09/2015 Put 20.010 12.475 12.475 0.000   549 12.180
WORYR7 24/09/2015 Call 20.510 0.000 0.000 0.000   0 0.000
WORYS7 24/09/2015 Put 20.510 12.975 12.975 0.000   58 12.680
WORK38 24/09/2015 Call 21.000 0.000 0.000 0.000   50 0.000
WORK48 24/09/2015 Put 21.000 13.490 13.490 0.000   0 13.195
WORFM8 24/09/2015 Call 21.010 0.000 0.000 0.000   0 0.000
WORFN8 24/09/2015 Put 21.010 13.470 13.470 0.000   200 13.180
WORK78 24/09/2015 Call 22.000 0.000 0.000 0.000   0 0.000
WORK88 24/09/2015 Put 22.000 14.490 14.490 0.000   0 14.195
WORJT8 24/09/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORJU8 24/09/2015 Put 22.010 14.470 14.470 0.000   435 14.180
WORK58 24/09/2015 Call 23.000 0.000 0.000 0.000   0 0.000
WORK68 24/09/2015 Put 23.000 15.490 15.490 0.000   100 15.195
WORJZ8 24/09/2015 Call 23.010 0.000 0.000 0.000   0 0.000
WORK98 24/09/2015 Put 23.010 15.470 15.470 0.000   100 15.180
WORJW8 24/09/2015 Call 24.000 0.000 0.000 0.000   0 0.000
WORJX8 24/09/2015 Put 24.000 16.490 16.490 0.000   196 16.195
WORJY8 24/09/2015 Call 24.010 0.000 0.000 0.000   0 0.000
WORJV8 24/09/2015 Put 24.010 16.470 16.470 0.000   0 16.175
WORJ68 24/09/2015 Call 26.000 0.000 0.000 0.000   0 0.000
WORJ58 24/09/2015 Put 26.000 18.490 18.490 0.000   0 18.195
WORJ38 24/09/2015 Call 26.010 0.000 0.000 0.000   0 0.000
WORJ48 24/09/2015 Put 26.010 18.465 18.465 0.000   53 18.175
WORX88 29/10/2015 Call 0.010 7.540 7.540 0.000   0 7.820
WORCS9 29/10/2015 Call 5.500 2.105 2.105 0.000   0 2.520
WORCV9 29/10/2015 Put 5.500 0.075 0.075 0.000   0 0.030
WORC39 29/10/2015 Call 5.750 1.885 1.885 0.000   0 2.270
WORC49 29/10/2015 Put 5.750 0.105 0.105 0.000   0 0.050
WORB89 29/10/2015 Call 6.000 1.670 1.670 0.000   0 2.020
WORB99 29/10/2015 Put 6.000 0.135 0.135 0.000   0 0.075
WORZ88 29/10/2015 Call 6.250 1.460 1.460 0.000   0 1.770
WORZ98 29/10/2015 Put 6.250 0.175 0.175 0.000   0 0.110
WORYO8 29/10/2015 Call 6.500 1.260 1.260 0.000   0 1.520
WORYP8 29/10/2015 Put 6.500 0.225 0.225 0.000   0 0.150
WORY88 29/10/2015 Call 6.750 1.070 1.070 0.000   0 1.290
WORY98 29/10/2015 Put 6.750 0.290 0.290 0.000   0 0.205
WORXD8 29/10/2015 Call 7.000 0.895 0.895 0.000   0 1.085
WORXF8 29/10/2015 Put 7.000 0.365 0.365 0.000   196 0.265
WORW58 29/10/2015 Call 7.250 0.735 0.735 0.000   0 0.900
WORW68 29/10/2015 Put 7.250 0.455 0.455 0.000   1,000 0.340
WORVU8 29/10/2015 Call 7.500 0.590 0.590 0.000   0 0.740
WORVV8 29/10/2015 Put 7.500 0.565 0.565 0.000   140 0.430
WORVM8 29/10/2015 Call 7.750 0.470 0.470 0.615 43 28 0.600
WORVN8 29/10/2015 Put 7.750 0.695 0.695 0.000   5 0.540
WORVI8 29/10/2015 Call 8.000 0.365 0.365 0.445 30 0 0.475
WORVJ8 29/10/2015 Put 8.000 0.840 0.840 0.000   310 0.665
WORQK8 29/10/2015 Call 8.250 0.285 0.285 0.000   0 0.370
WORQL8 29/10/2015 Put 8.250 1.000 1.000 0.000   25 0.805
WORQC8 29/10/2015 Call 8.500 0.215 0.215 0.000   15 0.285
WORQD8 29/10/2015 Put 8.500 1.180 1.180 0.000   0 0.970
WORQE8 29/10/2015 Call 8.750 0.160 0.160 0.000   70 0.215
WORQF8 29/10/2015 Put 8.750 1.375 1.375 0.000   106 1.145
WORQG8 29/10/2015 Call 9.000 0.120 0.120 0.000   2,065 0.160
WORQH8 29/10/2015 Put 9.000 1.580 1.580 0.000   57 1.340
WORQI8 29/10/2015 Call 9.250 0.090 0.090 0.000   18 0.115
WORQJ8 29/10/2015 Put 9.250 1.795 1.795 0.000   0 1.545
WORNT8 29/10/2015 Call 9.500 0.065 0.065 0.000   275 0.085
WORNU8 29/10/2015 Put 9.500 2.025 2.025 0.000   45 1.760
WORBS9 29/10/2015 Call 9.510 0.065 0.065 0.000   0 0.085
WORBT9 29/10/2015 Put 9.510 2.020 2.020 0.000   0 1.740
WORNX8 29/10/2015 Call 9.750 0.045 0.045 0.000   55 0.060
WORNY8 29/10/2015 Put 9.750 2.260 2.260 0.000   0 1.990
WORBR9 29/10/2015 Call 9.760 0.045 0.045 0.000   0 0.060
WORBQ9 29/10/2015 Put 9.760 2.255 2.255 0.000   0 1.970
WORPO8 29/10/2015 Call 10.000 0.030 0.030 0.000   80 0.045
WORPP8 29/10/2015 Put 10.000 2.495 2.495 0.000   10 2.220
WORP88 29/10/2015 Call 10.250 0.020 0.020 0.000   28 0.030
WORP98 29/10/2015 Put 10.250 2.740 2.740 0.000   24 2.460
WORNP8 29/10/2015 Call 10.500 0.015 0.015 0.000   120 0.020
WORNQ8 29/10/2015 Put 10.500 2.990 2.990 0.000   15 2.705
WORNZ8 29/10/2015 Call 10.750 0.010 0.010 0.000   25 0.015
WORP18 29/10/2015 Put 10.750 3.240 3.240 0.000   0 2.955
WORP28 29/10/2015 Call 11.000 0.006 0.006 0.000   0 0.010
WORP38 29/10/2015 Put 11.000 3.490 3.490 0.000   89 3.200
WORVG8 29/10/2015 Call 11.010 0.006 0.006 0.000   0 0.010
WORVH8 29/10/2015 Put 11.010 3.465 3.465 0.000   0 3.175
WORPK8 29/10/2015 Call 11.250 0.004 0.004 0.000   25 0.007
WORPL8 29/10/2015 Put 11.250 3.740 3.740 0.000   13 3.450
WORNN8 29/10/2015 Call 11.500 0.003 0.003 0.000   0 0.005
WORNO8 29/10/2015 Put 11.500 3.990 3.990 0.000   15 3.700
WORP68 29/10/2015 Call 11.750 0.002 0.002 0.000   0 0.003
WORP78 29/10/2015 Put 11.750 4.240 4.240 0.000   50 3.950
WORPQ8 29/10/2015 Call 12.000 0.001 0.001 0.000   0 0.002
WORPR8 29/10/2015 Put 12.000 4.490 4.490 0.000   0 4.200
WORNR8 29/10/2015 Call 12.250 0.001 0.001 0.000   20 0.002
WORNS8 29/10/2015 Put 12.250 4.740 4.740 0.000   0 4.450
WORNV8 29/10/2015 Call 12.500 0.001 0.001 0.000   0 0.001
WORNW8 29/10/2015 Put 12.500 4.990 4.990 0.000   0 4.700
WORP48 29/10/2015 Call 12.750 0.000 0.000 0.000   50 0.001
WORP58 29/10/2015 Put 12.750 5.240 5.240 0.000   0 4.950
WORPM8 29/10/2015 Call 13.000 0.000 0.000 0.000   50 0.000
WORPN8 29/10/2015 Put 13.000 5.490 5.490 0.000   0 5.200
WORPV8 29/10/2015 Call 13.250 0.000 0.000 0.000   0 0.000
WORPW8 29/10/2015 Put 13.250 5.740 5.740 0.000   0 5.450
WORQ68 29/10/2015 Call 13.500 0.000 0.000 0.000   0 0.000
WORQ78 29/10/2015 Put 13.500 5.990 5.990 0.000   0 5.700
WOREP9 26/11/2015 Call 0.010 7.535 7.535 0.000   0 7.830
WORCW9 26/11/2015 Call 5.500 2.145 2.145 0.000   0 2.520
WORCX9 26/11/2015 Put 5.500 0.115 0.115 0.000   0 0.080
WORC59 26/11/2015 Call 5.750 1.935 1.935 0.000   0 2.270
WORC69 26/11/2015 Put 5.750 0.145 0.145 0.000   0 0.105
WORBF9 26/11/2015 Call 6.000 1.730 1.730 0.000   0 2.020
WORBG9 26/11/2015 Put 6.000 0.185 0.185 0.000   0 0.130
WORZA8 26/11/2015 Call 6.250 1.530 1.530 0.000   0 1.780
WORZB8 26/11/2015 Put 6.250 0.235 0.235 0.000   0 0.170
WORYQ8 26/11/2015 Call 6.500 1.335 1.335 0.000   0 1.550
WORYR8 26/11/2015 Put 6.500 0.290 0.290 0.000   0 0.215
WORYA8 26/11/2015 Call 6.750 1.155 1.155 0.000   0 1.340
WORYB8 26/11/2015 Put 6.750 0.360 0.360 0.000   10 0.270
WORXG8 26/11/2015 Call 7.000 0.985 0.985 0.000   0 1.155
WORXH8 26/11/2015 Put 7.000 0.445 0.445 0.000   0 0.340
WORW78 26/11/2015 Call 7.250 0.830 0.830 0.000   0 0.990
WORW88 26/11/2015 Put 7.250 0.540 0.540 0.000   0 0.425
WORVW8 26/11/2015 Call 7.500 0.690 0.690 0.000   0 0.835
WORVX8 26/11/2015 Put 7.500 0.650 0.650 0.000   47 0.520
WORVO8 26/11/2015 Call 7.750 0.565 0.565 0.000   0 0.700
WORVP8 26/11/2015 Put 7.750 0.780 0.780 0.000   50 0.625
WORVK8 26/11/2015 Call 8.000 0.460 0.460 0.000   0 0.580
WORVL8 26/11/2015 Put 8.000 0.920 0.920 0.000   0 0.750
WORSK8 26/11/2015 Call 8.250 0.370 0.370 0.000   0 0.470
WORSL8 26/11/2015 Put 8.250 1.075 1.075 0.000   50 0.890
WORSM8 26/11/2015 Call 8.500 0.295 0.295 0.000   80 0.380
WORSN8 26/11/2015 Put 8.500 1.245 1.245 0.000   50 1.040
WORSI8 26/11/2015 Call 8.750 0.240 0.240 0.000   50 0.300
WORSJ8 26/11/2015 Put 8.750 1.430 1.430 0.000   50 1.210
WORSE8 26/11/2015 Call 9.000 0.190 0.190 0.000   20 0.235
WORSF8 26/11/2015 Put 9.000 1.625 1.625 0.000   0 1.395
WORRI8 26/11/2015 Call 9.250 0.145 0.145 0.000   0 0.185
WORRJ8 26/11/2015 Put 9.250 1.830 1.830 0.000   30 1.595
WORRK8 26/11/2015 Call 9.500 0.115 0.115 0.000   20 0.140
WORRL8 26/11/2015 Put 9.500 2.045 2.045 0.000   10 1.800
WORBW9 26/11/2015 Call 9.510 0.115 0.115 0.000   0 0.140
WORBX9 26/11/2015 Put 9.510 2.040 2.040 0.000   20 1.830
WORRM8 26/11/2015 Call 9.750 0.090 0.090 0.000   0 0.110
WORRN8 26/11/2015 Put 9.750 2.270 2.270 0.000   0 2.020
WORBV9 26/11/2015 Call 9.760 0.090 0.090 0.000   0 0.105
WORBU9 26/11/2015 Put 9.760 2.260 2.260 0.000   0 2.045
WORRO8 26/11/2015 Call 10.000 0.070 0.070 0.000   0 0.080
WORRP8 26/11/2015 Put 10.000 2.500 2.500 0.000   8 2.245
WORRQ8 26/11/2015 Call 10.250 0.055 0.055 0.000   0 0.060
WORRR8 26/11/2015 Put 10.250 2.740 2.740 0.000   0 2.475
WORRS8 26/11/2015 Call 10.500 0.040 0.040 0.000   0 0.045
WORRT8 26/11/2015 Put 10.500 2.990 2.990 0.000   50 2.715
WORRU8 26/11/2015 Call 10.750 0.030 0.030 0.000   0 0.035
WORRV8 26/11/2015 Put 10.750 3.240 3.240 0.000   0 2.960
WORRW8 26/11/2015 Call 11.000 0.025 0.025 0.000   0 0.025
WORRX8 26/11/2015 Put 11.000 3.490 3.490 0.000   0 3.205
WORRY8 26/11/2015 Call 11.250 0.020 0.020 0.000   0 0.020
WORRZ8 26/11/2015 Put 11.250 3.740 3.740 0.000   0 3.450
WORS18 26/11/2015 Call 11.500 0.015 0.015 0.000   0 0.015
WORS28 26/11/2015 Put 11.500 3.990 3.990 0.000   0 3.700
WORS38 26/11/2015 Call 11.750 0.010 0.010 0.000   0 0.010
WORS48 26/11/2015 Put 11.750 4.240 4.240 0.000   0 3.950
WORS58 26/11/2015 Call 12.000 0.008 0.008 0.000   0 0.008
WORS68 26/11/2015 Put 12.000 4.490 4.490 0.000   0 4.200
WORTQ8 26/11/2015 Call 12.010 0.008 0.008 0.000   0 0.008
WORTP8 26/11/2015 Put 12.010 4.450 4.450 0.000   0 4.155
WORS78 26/11/2015 Call 12.250 0.006 0.006 0.000   0 0.005
WORS88 26/11/2015 Put 12.250 4.740 4.740 0.000   0 4.450
WORS98 26/11/2015 Call 12.500 0.004 0.004 0.000   0 0.004
WORSA8 26/11/2015 Put 12.500 4.990 4.990 0.000   0 4.700
WORSB8 26/11/2015 Call 12.750 0.003 0.003 0.000   0 0.003
WORSC8 26/11/2015 Put 12.750 5.240 5.240 0.000   0 4.950
WORVE8 26/11/2015 Call 13.000 0.002 0.002 0.000   0 0.002
WORVF8 26/11/2015 Put 13.000 5.490 5.490 0.000   0 5.195
WORTM8 26/11/2015 Call 13.010 0.003 0.003 0.000   0 0.002
WORTL8 26/11/2015 Put 13.010 5.435 5.435 0.000   0 5.145
WORTN8 26/11/2015 Call 14.010 0.001 0.001 0.000   0 0.001
WORTO8 26/11/2015 Put 14.010 6.430 6.430 0.000   0 6.140
WORTG8 26/11/2015 Call 15.010 0.000 0.000 0.000   0 0.000
WORTF8 26/11/2015 Put 15.010 7.425 7.425 0.000   0 7.135
WORCP8 17/12/2015 Call 0.010 7.545 7.545 0.000   0 7.840
WORCY9 17/12/2015 Call 5.500 2.200 2.200 0.000   0 2.520
WORCZ9 17/12/2015 Put 5.500 0.140 0.140 0.000   0 0.095
WORC79 17/12/2015 Call 5.750 1.980 1.980 0.000   0 2.270
WORC89 17/12/2015 Put 5.750 0.175 0.175 0.000   0 0.120
WORBH9 17/12/2015 Call 6.000 1.770 1.770 0.000   0 2.025
WORBI9 17/12/2015 Put 6.000 0.215 0.215 0.000   0 0.155
WORZC8 17/12/2015 Call 6.250 1.575 1.575 0.000   0 1.790
WORZF8 17/12/2015 Put 6.250 0.270 0.270 0.000   0 0.195
WORYS8 17/12/2015 Call 6.500 1.385 1.385 0.000   0 1.585
WORYT8 17/12/2015 Put 6.500 0.330 0.330 0.000   0 0.250
WORYC8 17/12/2015 Call 6.750 1.205 1.205 0.000   0 1.395
WORYD8 17/12/2015 Put 6.750 0.405 0.405 0.000   0 0.310
WORZR7 17/12/2015 Call 7.000 1.045 1.045 0.000   150 1.220
WORZS7 17/12/2015 Put 7.000 0.490 0.490 0.000   105 0.385
WORD58 17/12/2015 Call 7.250 0.890 0.890 0.000   0 1.055
WORD68 17/12/2015 Put 7.250 0.590 0.590 0.000   50 0.475
WORXP7 17/12/2015 Call 7.500 0.750 0.750 0.000   0 0.905
WORXQ7 17/12/2015 Put 7.500 0.700 0.700 0.000   50 0.570
WORCQ8 17/12/2015 Call 7.750 0.630 0.630 0.000   0 0.770
WORCR8 17/12/2015 Put 7.750 0.830 0.830 0.000   0 0.680
WORVK7 17/12/2015 Call 8.000 0.525 0.525 0.000   0 0.650
WORVL7 17/12/2015 Put 8.000 0.970 0.970 0.000   313 0.805
WORBV8 17/12/2015 Call 8.250 0.425 0.425 0.000   0 0.540
WORBW8 17/12/2015 Put 8.250 1.120 1.120 0.000   0 0.940
WORVM7 17/12/2015 Call 8.500 0.345 0.345 0.000   850 0.445
WORVN7 17/12/2015 Put 8.500 1.290 1.290 0.000   100 1.090
WORBP8 17/12/2015 Call 8.750 0.280 0.280 0.000   0 0.360
WORBQ8 17/12/2015 Put 8.750 1.470 1.470 0.000   0 1.255
WORTI7 17/12/2015 Call 9.000 0.220 0.220 0.000   0 0.290
WORTJ7 17/12/2015 Put 9.000 1.660 1.660 0.000   0 1.435
WORBX8 17/12/2015 Call 9.250 0.175 0.175 0.000   0 0.230
WORBY8 17/12/2015 Put 9.250 1.865 1.865 0.000   81 1.625
WORTK7 17/12/2015 Call 9.500 0.140 0.140 0.000   50 0.180
WORTL7 17/12/2015 Put 9.500 2.075 2.075 0.000   178 1.830
WORDL9 17/12/2015 Call 9.510 0.135 0.135 0.000   0 0.180
WORDM9 17/12/2015 Put 9.510 2.065 2.065 0.000   512 1.860
WORBR8 17/12/2015 Call 9.750 0.105 0.105 0.000   0 0.140
WORBS8 17/12/2015 Put 9.750 2.295 2.295 0.000   100 2.045
WORPS7 17/12/2015 Call 10.000 0.085 0.085 0.000   138 0.105
WORPT7 17/12/2015 Put 10.000 2.520 2.520 0.000   147 2.265
WORDO9 17/12/2015 Call 10.010 0.085 0.085 0.000   0 0.105
WORDN9 17/12/2015 Put 10.010 2.505 2.505 0.000   100 2.280
WORBZ8 17/12/2015 Call 10.250 0.065 0.065 0.000   50 0.085
WORC18 17/12/2015 Put 10.250 2.755 2.755 0.000   100 2.490
WORMU7 17/12/2015 Call 10.500 0.050 0.050 0.000   143 0.065
WORMV7 17/12/2015 Put 10.500 2.995 2.995 0.000   130 2.725
WORBT8 17/12/2015 Call 10.750 0.040 0.040 0.000   2 0.050
WORBU8 17/12/2015 Put 10.750 3.240 3.240 0.000   100 2.965
WORMW7 17/12/2015 Call 11.000 0.030 0.030 0.000   50 0.040
WORMX7 17/12/2015 Put 11.000 3.490 3.490 0.000   50 3.210
WORBM8 17/12/2015 Call 11.250 0.025 0.025 0.000   0 0.030
WORBO8 17/12/2015 Put 11.250 3.740 3.740 0.000   0 3.455
WORJX7 17/12/2015 Call 11.500 0.020 0.020 0.000   50 0.020
WORJY7 17/12/2015 Put 11.500 3.990 3.990 0.000   50 3.700
WORXM8 17/12/2015 Call 11.510 0.020 0.020 0.000   0 0.020
WORXN8 17/12/2015 Put 11.510 3.940 3.940 0.000   30 3.660
WORCS8 17/12/2015 Call 11.750 0.015 0.015 0.000   0 0.015
WORCT8 17/12/2015 Put 11.750 4.240 4.240 0.000   0 3.950
WORXP8 17/12/2015 Call 11.760 0.015 0.015 0.000   0 0.015
WORXO8 17/12/2015 Put 11.760 4.185 4.185 0.000   0 3.905
WORI57 17/12/2015 Call 12.000 0.010 0.010 0.000   275 0.015
WORI67 17/12/2015 Put 12.000 4.490 4.490 0.000   10 4.200
WORSU8 17/12/2015 Call 12.010 0.010 0.010 0.000   0 0.015
WORSV8 17/12/2015 Put 12.010 4.430 4.430 0.000   50 4.145
WORCU8 17/12/2015 Call 12.250 0.008 0.008 0.000   50 0.009
WORCV8 17/12/2015 Put 12.250 4.740 4.740 0.000   0 4.450
WORXQ8 17/12/2015 Call 12.260 0.008 0.008 0.000   0 0.010
WORXR8 17/12/2015 Put 12.260 4.680 4.680 0.000   240 4.390
WORFT7 17/12/2015 Call 12.500 0.006 0.006 0.000   249 0.007
WORFU7 17/12/2015 Put 12.500 4.990 4.990 0.000   0 4.700
WORXT8 17/12/2015 Call 12.510 0.006 0.006 0.000   0 0.007
WORXS8 17/12/2015 Put 12.510 4.925 4.925 0.000   0 4.640
WORG18 17/12/2015 Call 12.750 0.005 0.005 0.000   50 0.005
WORG28 17/12/2015 Put 12.750 5.240 5.240 0.000   0 4.950
WORXU8 17/12/2015 Call 12.760 0.005 0.005 0.000   0 0.005
WORXV8 17/12/2015 Put 12.760 5.170 5.170 0.000   0 4.890
WORF27 17/12/2015 Call 13.000 0.004 0.004 0.000   900 0.004
WORF37 17/12/2015 Put 13.000 5.490 5.490 0.000   0 5.200
WORST8 17/12/2015 Call 13.010 0.004 0.004 0.000   0 0.004
WORSS8 17/12/2015 Put 13.010 5.420 5.420 0.000   255 5.135
WORG38 17/12/2015 Call 13.250 0.003 0.003 0.000   49 0.003
WORG48 17/12/2015 Put 13.250 5.740 5.740 0.000   0 5.445
WORZ99 17/12/2015 Call 13.500 0.002 0.002 0.000   161 0.002
WORZA9 17/12/2015 Put 13.500 5.990 5.990 0.000   45 5.695
WORR28 17/12/2015 Call 13.510 0.002 0.002 0.000   0 0.002
WORR18 17/12/2015 Put 13.510 5.915 5.915 0.000   0 5.635
WORVL9 17/12/2015 Call 14.000 0.001 0.001 0.000   97 0.001
WORVM9 17/12/2015 Put 14.000 6.490 6.490 0.000   0 6.195
WORVD9 17/12/2015 Call 14.500 0.001 0.001 0.000   28 0.001
WORVE9 17/12/2015 Put 14.500 6.990 6.990 0.000   30 6.695
WORR38 17/12/2015 Call 14.510 0.001 0.001 0.000   0 0.001
WORR48 17/12/2015 Put 14.510 6.910 6.910 0.000   105 6.630
WORWT7 17/12/2015 Call 15.000 0.000 0.000 0.000   50 0.000
WORWU7 17/12/2015 Put 15.000 7.490 7.490 0.000   20 7.195
WORSO8 17/12/2015 Call 15.010 0.000 0.000 0.000   0 0.000
WORSP8 17/12/2015 Put 15.010 7.405 7.405 0.000   42 7.125
WORW57 17/12/2015 Call 16.000 0.000 0.000 0.000   126 0.000
WORWG7 17/12/2015 Put 16.000 8.490 8.490 0.000   0 8.195
WORSR8 17/12/2015 Call 16.010 0.000 0.000 0.000   0 0.000
WORSQ8 17/12/2015 Put 16.010 8.400 8.400 0.000   0 8.120
WORVF9 17/12/2015 Call 17.000 0.000 0.000 0.000   50 0.000
WORVG9 17/12/2015 Put 17.000 9.490 9.490 0.000   0 9.195
WORKA8 17/12/2015 Call 17.010 0.000 0.000 0.000   0 0.000
WORKB8 17/12/2015 Put 17.010 9.395 9.395 0.000   20 9.110
WORQV7 17/12/2015 Call 18.000 0.000 0.000 0.000   0 0.000
WORQW7 17/12/2015 Put 18.000 10.490 10.490 0.000   30 10.195
WORVH9 17/12/2015 Call 19.000 0.000 0.000 0.000   0 0.000
WORVK9 17/12/2015 Put 19.000 11.490 11.490 0.000   120 11.195
WORES7 17/12/2015 Call 20.000 0.000 0.000 0.000   50 0.000
WORET7 17/12/2015 Put 20.000 12.490 12.490 0.000   50 12.195
WORZR8 17/12/2015 Call 20.010 0.000 0.000 0.000   0 0.000
WORZQ8 17/12/2015 Put 20.010 12.375 12.375 0.000   0 12.095
WORVB9 17/12/2015 Call 21.000 0.000 0.000 0.000   0 0.000
WORVC9 17/12/2015 Put 21.000 13.490 13.490 0.000   0 13.195
WORVO9 17/12/2015 Call 22.000 0.000 0.000 0.000   0 0.000
WORVP9 17/12/2015 Put 22.000 14.490 14.490 14.530 20 30 14.195
WORSW8 17/12/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORSX8 17/12/2015 Put 22.010 14.390 14.390 0.000   0 14.085
WORWJ9 17/12/2015 Call 23.000 0.000 0.000 0.000   0 0.000
WORWK9 17/12/2015 Put 23.000 15.520 15.520 0.000   60 15.195
WOREK7 17/12/2015 Call 25.000 0.000 0.000 0.000   0 0.000
WOREL7 17/12/2015 Put 25.000 17.580 17.580 0.000   40 17.195
WORD19 28/01/2016 Call 5.500 2.210 2.210 0.000   0 2.520
WORD29 28/01/2016 Put 5.500 0.130 0.130 0.000   0 0.095
WORC99 28/01/2016 Call 5.750 2.005 2.005 0.000   0 2.275
WORCF9 28/01/2016 Put 5.750 0.175 0.175 0.000   0 0.135
WORBJ9 28/01/2016 Call 6.000 1.810 1.810 0.000   0 2.050
WORBK9 28/01/2016 Put 6.000 0.230 0.230 0.000   0 0.180
WORZG8 28/01/2016 Call 6.250 1.620 1.620 0.000   0 1.845
WORZH8 28/01/2016 Put 6.250 0.295 0.295 0.000   0 0.235
WORYU8 28/01/2016 Call 6.500 1.445 1.445 0.000   0 1.655
WORYV8 28/01/2016 Put 6.500 0.375 0.375 0.000   0 0.300
WORYE8 28/01/2016 Call 6.750 1.275 1.275 0.000   0 1.475
WORYF8 28/01/2016 Put 6.750 0.455 0.455 0.000   0 0.380
WORXK8 28/01/2016 Call 7.000 1.120 1.120 0.000   0 1.305
WORXL8 28/01/2016 Put 7.000 0.555 0.555 0.000   0 0.460
WORXI8 28/01/2016 Call 7.250 0.975 0.975 0.000   0 1.150
WORXJ8 28/01/2016 Put 7.250 0.660 0.660 0.000   0 0.560
WORX98 28/01/2016 Call 7.500 0.840 0.840 0.000   0 1.010
WORXA8 28/01/2016 Put 7.500 0.775 0.775 0.000   0 0.665
WORWT8 28/01/2016 Call 7.750 0.725 0.725 0.000   0 0.875
WORWU8 28/01/2016 Put 7.750 0.910 0.910 0.000   0 0.785
WORWH8 28/01/2016 Call 8.000 0.615 0.615 0.000   0 0.760
WORWI8 28/01/2016 Put 8.000 1.050 1.050 0.000   0 0.915
WORWZ8 28/01/2016 Call 8.250 0.520 0.520 0.000   0 0.650
WORX18 28/01/2016 Put 8.250 1.205 1.205 0.000   0 1.050
WORWX8 28/01/2016 Call 8.500 0.440 0.440 0.000   0 0.555
WORWY8 28/01/2016 Put 8.500 1.370 1.370 0.000   0 1.205
WORWD8 28/01/2016 Call 8.750 0.365 0.365 0.000   0 0.470
WORWE8 28/01/2016 Put 8.750 1.545 1.545 0.000   0 1.370
WORWN8 28/01/2016 Call 9.000 0.305 0.305 0.000   0 0.400
WORWO8 28/01/2016 Put 9.000 1.740 1.740 0.000   0 1.545
WORX28 28/01/2016 Call 9.250 0.250 0.250 0.000   0 0.335
WORX38 28/01/2016 Put 9.250 1.935 1.935 0.000   0 1.730
WORWV8 28/01/2016 Call 9.500 0.210 0.210 0.000   0 0.280
WORWW8 28/01/2016 Put 9.500 2.145 2.145 0.000   0 1.925
WORWJ8 28/01/2016 Call 9.750 0.175 0.175 0.000   0 0.235
WORWK8 28/01/2016 Put 9.750 2.360 2.360 0.000   0 2.135
WORWR8 28/01/2016 Call 10.000 0.145 0.145 0.000   0 0.195
WORWS8 28/01/2016 Put 10.000 2.580 2.580 0.000   0 2.345
WORX48 28/01/2016 Call 10.250 0.120 0.120 0.000   0 0.165
WORX58 28/01/2016 Put 10.250 2.805 2.805 0.000   0 2.560
WORWF8 28/01/2016 Call 10.500 0.100 0.100 0.000   0 0.135
WORWG8 28/01/2016 Put 10.500 3.040 3.040 0.000   0 2.785
WORWL8 28/01/2016 Call 10.750 0.080 0.080 0.000   0 0.115
WORWM8 28/01/2016 Put 10.750 3.275 3.275 0.000   0 3.015
WORWP8 28/01/2016 Call 11.000 0.070 0.070 0.000   0 0.095
WORWQ8 28/01/2016 Put 11.000 3.515 3.515 0.000   0 3.245
WORX68 28/01/2016 Call 11.250 0.055 0.055 0.000   0 0.080
WORX78 28/01/2016 Put 11.250 3.755 3.755 0.000   0 3.485
WORE49 25/02/2016 Call 6.000 1.850 1.850 0.000   0 2.065
WORE59 25/02/2016 Put 6.000 0.275 0.275 0.000   0 0.205
WORDR9 25/02/2016 Call 6.250 1.670 1.670 0.000   0 1.880
WORDS9 25/02/2016 Put 6.250 0.340 0.340 0.000   0 0.270
WOREN9 25/02/2016 Call 6.500 1.500 1.500 0.000   0 1.705
WOREO9 25/02/2016 Put 6.500 0.425 0.425 0.000   0 0.340
WOREF9 25/02/2016 Call 6.750 1.335 1.335 0.000   0 1.540
WOREG9 25/02/2016 Put 6.750 0.510 0.510 0.000   0 0.425
WORDV9 25/02/2016 Call 7.000 1.185 1.185 0.000   0 1.385
WORDW9 25/02/2016 Put 7.000 0.605 0.605 0.000   0 0.520
WOREJ9 25/02/2016 Call 7.250 1.045 1.045 0.000   0 1.245
WOREK9 25/02/2016 Put 7.250 0.715 0.715 0.000   0 0.625
WORE89 25/02/2016 Call 7.500 0.910 0.910 0.000   0 1.115
WORE99 25/02/2016 Put 7.500 0.830 0.830 0.000   0 0.745
WORE29 25/02/2016 Call 7.750 0.795 0.795 0.000   0 0.995
WORE39 25/02/2016 Put 7.750 0.965 0.965 0.000   0 0.870
WORDT9 25/02/2016 Call 8.000 0.685 0.685 0.000   0 0.885
WORDU9 25/02/2016 Put 8.000 1.105 1.105 0.000   0 1.015
WOREH9 25/02/2016 Call 8.250 0.595 0.595 0.000   0 0.785
WOREI9 25/02/2016 Put 8.250 1.260 1.260 0.000   0 1.160
WORE69 25/02/2016 Call 8.500 0.505 0.505 0.000   0 0.700
WORE79 25/02/2016 Put 8.500 1.420 1.420 0.000   0 1.325
WORDZ9 25/02/2016 Call 8.750 0.430 0.430 0.000   0 0.615
WORE19 25/02/2016 Put 8.750 1.600 1.600 0.000   0 1.490
WORDP9 25/02/2016 Call 9.000 0.365 0.365 0.000   0 0.545
WORDQ9 25/02/2016 Put 9.000 1.785 1.785 0.000   0 1.670
WOREL9 25/02/2016 Call 9.250 0.305 0.305 0.000   0 0.480
WOREM9 25/02/2016 Put 9.250 1.980 1.980 0.000   0 1.850
WORDX9 25/02/2016 Call 9.500 0.260 0.260 0.000   0 0.420
WORDY9 25/02/2016 Put 9.500 2.180 2.180 0.000   0 2.045
WOREQ9 25/02/2016 Call 9.750 0.220 0.220 0.000      
WORER9 25/02/2016 Put 9.750 2.385 2.385 0.000      
WORLY8 23/03/2016 Call 0.010 7.285 7.285 0.000   0 7.580
WORD39 23/03/2016 Call 5.500 2.285 2.285 0.000   0 2.525
WORD49 23/03/2016 Put 5.500 0.275 0.275 0.000   0 0.200
WORCG9 23/03/2016 Call 5.750 2.080 2.080 0.000   0 2.300
WORCH9 23/03/2016 Put 5.750 0.330 0.330 0.000   0 0.240
WORBL9 23/03/2016 Call 6.000 1.885 1.885 0.000   0 2.095
WORBM9 23/03/2016 Put 6.000 0.395 0.395 0.000   0 0.290
WORZI8 23/03/2016 Call 6.250 1.700 1.700 0.000   0 1.900
WORZJ8 23/03/2016 Put 6.250 0.465 0.465 0.000   0 0.345
WORYW8 23/03/2016 Call 6.500 1.520 1.520 0.000   0 1.710
WORYX8 23/03/2016 Put 6.500 0.550 0.550 0.000   0 0.410
WORYG8 23/03/2016 Call 6.750 1.355 1.355 0.000   0 1.535
WORYH8 23/03/2016 Put 6.750 0.640 0.640 0.000   0 0.485
WORZT7 23/03/2016 Call 7.000 1.200 1.200 0.000   0 1.365
WORZU7 23/03/2016 Put 7.000 0.745 0.745 0.000   25 0.570
WORW98 23/03/2016 Call 7.250 1.055 1.055 0.000   0 1.205
WORWA8 23/03/2016 Put 7.250 0.860 0.860 0.000   0 0.675
WORXR7 23/03/2016 Call 7.500 0.925 0.925 0.000   0 1.060
WORXS7 23/03/2016 Put 7.500 0.990 0.990 0.000   0 0.785
WORLZ8 23/03/2016 Call 7.750 0.805 0.805 0.000   0 0.930
WORM18 23/03/2016 Put 7.750 1.130 1.130 0.000   0 0.920
WORVO7 23/03/2016 Call 8.000 0.700 0.700 0.000   0 0.805
WORVP7 23/03/2016 Put 8.000 1.275 1.275 1.160 165 10 1.060
WORL38 23/03/2016 Call 8.250 0.600 0.600 0.000   0 0.700
WORL48 23/03/2016 Put 8.250 1.435 1.435 0.000   100 1.215
WORVQ7 23/03/2016 Call 8.500 0.515 0.515 0.000   0 0.600
WORVR7 23/03/2016 Put 8.500 1.600 1.600 0.000   50 1.375
WORLD8 23/03/2016 Call 8.750 0.440 0.440 0.000   0 0.515
WORLE8 23/03/2016 Put 8.750 1.780 1.780 0.000   0 1.545
WORTM7 23/03/2016 Call 9.000 0.375 0.375 0.000   0 0.440
WORTN7 23/03/2016 Put 9.000 1.960 1.960 0.000   1,550 1.720
WORL18 23/03/2016 Call 9.250 0.315 0.315 0.000   0 0.375
WORL28 23/03/2016 Put 9.250 2.155 2.155 0.000   20 1.900
WORTO7 23/03/2016 Call 9.500 0.270 0.270 0.000   24 0.315
WORTP7 23/03/2016 Put 9.500 2.355 2.355 0.000   0 2.090
WORZS8 23/03/2016 Call 9.510 0.240 0.240 0.000   0 0.280
WORZT8 23/03/2016 Put 9.510 2.355 2.355 0.000   75 2.070
WORL98 23/03/2016 Call 9.750 0.225 0.225 0.000   10 0.265
WORLA8 23/03/2016 Put 9.750 2.555 2.555 0.000   0 2.290
WORPU7 23/03/2016 Call 10.000 0.190 0.190 0.000   0 0.220
WORPV7 23/03/2016 Put 10.000 2.770 2.770 0.000   32 2.500
WORZV8 23/03/2016 Call 10.010 0.170 0.170 0.000   0 0.200
WORZU8 23/03/2016 Put 10.010 2.770 2.770 0.000   0 2.475
WORL58 23/03/2016 Call 10.250 0.160 0.160 0.000   0 0.185
WORL68 23/03/2016 Put 10.250 2.985 2.985 0.000   60 2.720
WORZW8 23/03/2016 Call 10.260 0.145 0.145 0.000   0 0.165
WORZX8 23/03/2016 Put 10.260 2.985 2.985 0.000   0 2.695
WORMY7 23/03/2016 Call 10.500 0.135 0.135 0.000   0 0.150
WORMZ7 23/03/2016 Put 10.500 3.210 3.210 0.000   60 2.950
WORB29 23/03/2016 Call 10.510 0.120 0.120 0.000   0 0.135
WORB39 23/03/2016 Put 10.510 3.210 3.210 0.000   0 2.925
WORLB8 23/03/2016 Call 10.750 0.110 0.110 0.000   50 0.125
WORLC8 23/03/2016 Put 10.750 3.440 3.440 0.000   0 3.185
WORN17 23/03/2016 Call 11.000 0.095 0.095 0.000   50 0.100
WORN27 23/03/2016 Put 11.000 3.680 3.680 0.000   58 3.425
WORB19 23/03/2016 Call 11.010 0.085 0.085 0.000   0 0.095
WORZY8 23/03/2016 Put 11.010 3.675 3.675 0.000   0 3.400
WORL78 23/03/2016 Call 11.250 0.080 0.080 0.000   96 0.085
WORL88 23/03/2016 Put 11.250 3.920 3.920 0.000   0 3.665
WORJZ7 23/03/2016 Call 11.500 0.065 0.065 0.000   50 0.070
WORK17 23/03/2016 Put 11.500 4.165 4.165 0.000   0 3.910
WORM68 23/03/2016 Call 11.750 0.055 0.055 0.000   50 0.060
WORM78 23/03/2016 Put 11.750 4.410 4.410 0.000   0 4.150
WORI77 23/03/2016 Call 12.000 0.045 0.045 0.000   975 0.050
WORI87 23/03/2016 Put 12.000 4.655 4.655 0.000   35 4.395
WORN58 23/03/2016 Call 12.250 0.040 0.040 0.000   50 0.040
WORN68 23/03/2016 Put 12.250 4.905 4.905 0.000   0 4.640
WORFV7 23/03/2016 Call 12.500 0.035 0.035 0.000   0 0.035
WORFW7 23/03/2016 Put 12.500 5.155 5.155 0.000   0 4.880
WORN38 23/03/2016 Call 12.750 0.025 0.025 0.000   0 0.025
WORN48 23/03/2016 Put 12.750 5.400 5.400 0.000   0 5.125
WORF47 23/03/2016 Call 13.000 0.025 0.025 0.000   1,500 0.025
WORF57 23/03/2016 Put 13.000 5.650 5.650 0.000   0 5.370
WORPX8 23/03/2016 Call 13.250 0.020 0.020 0.000   0 0.020
WORPY8 23/03/2016 Put 13.250 5.895 5.895 0.000   0 5.610
WOREW7 23/03/2016 Call 13.500 0.015 0.015 0.000   0 0.015
WOREX7 23/03/2016 Put 13.500 6.145 6.145 0.000   15 5.855
WORR68 23/03/2016 Call 13.510 0.015 0.015 0.000   0 0.015
WORR58 23/03/2016 Put 13.510 6.135 6.135 0.000   0 5.890
WOREI7 23/03/2016 Call 14.000 0.010 0.010 0.000   120 0.010
WOREJ7 23/03/2016 Put 14.000 6.635 6.635 0.000   0 6.350
WOREY7 23/03/2016 Call 14.500 0.008 0.008 0.000   50 0.007
WOREZ7 23/03/2016 Put 14.500 7.130 7.130 0.000   10 6.840
WORR78 23/03/2016 Call 14.510 0.008 0.008 0.000   0 0.007
WORR88 23/03/2016 Put 14.510 7.120 7.120 0.000   0 6.880
WORE97 23/03/2016 Call 15.000 0.006 0.006 0.000   0 0.005
WOREF7 23/03/2016 Put 15.000 7.625 7.625 0.000   40 7.335
WOREM7 23/03/2016 Call 16.000 0.003 0.003 0.000   100 0.002
WOREN7 23/03/2016 Put 16.000 8.610 8.610 0.000   20 8.320
WOREG7 23/03/2016 Call 17.000 0.001 0.001 0.000   0 0.001
WOREH7 23/03/2016 Put 17.000 9.600 9.600 0.000   0 9.310
WOREO7 23/03/2016 Call 18.000 0.001 0.001 0.000   0 0.000
WOREP7 23/03/2016 Put 18.000 10.590 10.590 0.000   0 10.295
WOREQ7 23/03/2016 Call 19.000 0.000 0.000 0.000   0 0.000
WORER7 23/03/2016 Put 19.000 11.580 11.580 0.000   0 11.285
WOREU7 23/03/2016 Call 20.000 0.000 0.000 0.000   0 0.000
WOREV7 23/03/2016 Put 20.000 12.565 12.565 0.000   0 12.275
WORV58 23/06/2016 Call 0.010 7.320 7.320 0.000   0 7.615
WORD59 23/06/2016 Call 5.500 2.325 2.325 0.000   0 2.545
WORD69 23/06/2016 Put 5.500 0.350 0.350 0.000   0 0.270
WORCI9 23/06/2016 Call 5.750 2.135 2.135 0.000   0 2.350
WORCJ9 23/06/2016 Put 5.750 0.415 0.415 0.000   0 0.325
WORBO9 23/06/2016 Call 6.000 1.945 1.945 0.000   0 2.155
WORBP9 23/06/2016 Put 6.000 0.490 0.490 0.000   0 0.380
WORZK8 23/06/2016 Call 6.250 1.770 1.770 0.000   0 1.970
WORZL8 23/06/2016 Put 6.250 0.570 0.570 0.000   0 0.455
WORYZ8 23/06/2016 Call 6.500 1.605 1.605 0.000   0 1.795
WORZ18 23/06/2016 Put 6.500 0.660 0.660 0.000   0 0.530
WORYI8 23/06/2016 Call 6.750 1.450 1.450 0.000   0 1.630
WORYJ8 23/06/2016 Put 6.750 0.755 0.755 0.000   0 0.620
WORD38 23/06/2016 Call 7.000 1.305 1.305 0.000   0 1.470
WORD48 23/06/2016 Put 7.000 0.870 0.870 0.000   0 0.710
WORWB8 23/06/2016 Call 7.250 1.170 1.170 0.000   0 1.325
WORWC8 23/06/2016 Put 7.250 0.985 0.985 0.000   0 0.815
WORCH8 23/06/2016 Call 7.500 1.045 1.045 0.000   0 1.185
WORCI8 23/06/2016 Put 7.500 1.115 1.115 0.000   0 0.920
WORVQ8 23/06/2016 Call 7.750 0.925 0.925 0.000   0 1.060
WORVR8 23/06/2016 Put 7.750 1.250 1.250 0.000   0 1.040
WORC68 23/06/2016 Call 8.000 0.825 0.825 0.000   0 0.940
WORC78 23/06/2016 Put 8.000 1.400 1.400 0.000   0 1.170
WORV68 23/06/2016 Call 8.250 0.730 0.730 0.000   0 0.835
WORV78 23/06/2016 Put 8.250 1.555 1.555 0.000   0 1.315
WORCJ8 23/06/2016 Call 8.500 0.645 0.645 0.000   0 0.735
WORCK8 23/06/2016 Put 8.500 1.725 1.725 0.000   52 1.465
WORV88 23/06/2016 Call 8.750 0.565 0.565 0.000   0 0.650
WORV98 23/06/2016 Put 8.750 1.895 1.895 0.000   0 1.630
WORC88 23/06/2016 Call 9.000 0.495 0.495 0.000   0 0.570
WORC98 23/06/2016 Put 9.000 2.075 2.075 0.000   0 1.800
WORUK8 23/06/2016 Call 9.250 0.435 0.435 0.000   0 0.495
WORUL8 23/06/2016 Put 9.250 2.260 2.260 0.000   0 1.980
WORCL8 23/06/2016 Call 9.500 0.380 0.380 0.000   0 0.435
WORCM8 23/06/2016 Put 9.500 2.455 2.455 0.000   0 2.165
WORTV8 23/06/2016 Call 9.750 0.335 0.335 0.000   0 0.375
WORTW8 23/06/2016 Put 9.750 2.650 2.650 0.000   0 2.355
WORC28 23/06/2016 Call 10.000 0.290 0.290 0.000   0 0.330
WORC38 23/06/2016 Put 10.000 2.855 2.855 0.000   30 2.550
WORUM8 23/06/2016 Call 10.250 0.255 0.255 0.000   0 0.285
WORUN8 23/06/2016 Put 10.250 3.065 3.065 0.000   0 2.755
WORCN8 23/06/2016 Call 10.500 0.225 0.225 0.000   0 0.245
WORCO8 23/06/2016 Put 10.500 3.280 3.280 0.000   0 2.960
WORTX8 23/06/2016 Call 10.750 0.195 0.195 0.000   0 0.210
WORTY8 23/06/2016 Put 10.750 3.500 3.500 0.000   0 3.180
WORC48 23/06/2016 Call 11.000 0.170 0.170 0.000   100 0.180
WORC58 23/06/2016 Put 11.000 3.725 3.725 0.000   0 3.405
WORTT8 23/06/2016 Call 11.250 0.145 0.145 0.000   0 0.155
WORTU8 23/06/2016 Put 11.250 3.955 3.955 0.000   0 3.640
WORCF8 23/06/2016 Call 11.500 0.125 0.125 0.000   0 0.135
WORCG8 23/06/2016 Put 11.500 4.190 4.190 0.000   0 3.880
WORTZ8 23/06/2016 Call 11.750 0.110 0.110 0.000   0 0.115
WORU18 23/06/2016 Put 11.750 4.430 4.430 0.000   0 4.125
WORCW8 23/06/2016 Call 12.000 0.095 0.095 0.000   0 0.100
WORCX8 23/06/2016 Put 12.000 4.675 4.675 0.000   0 4.370
WORTR8 23/06/2016 Call 12.250 0.080 0.080 0.000   0 0.085
WORTS8 23/06/2016 Put 12.250 4.925 4.925 0.000   0 4.615
WORCY8 23/06/2016 Call 12.500 0.070 0.070 0.000   0 0.075
WORCZ8 23/06/2016 Put 12.500 5.175 5.175 0.000   0 4.865
WORU28 23/06/2016 Call 12.750 0.060 0.060 0.000   0 0.070
WORU38 23/06/2016 Put 12.750 5.420 5.420 0.000   0 5.110
WORG58 23/06/2016 Call 13.000 0.055 0.055 0.000   0 0.065
WORG68 23/06/2016 Put 13.000 5.670 5.670 0.000   0 5.360
WORG78 23/06/2016 Call 13.500 0.040 0.040 0.000   0 0.050
WORG88 23/06/2016 Put 13.500 6.165 6.165 0.000   0 5.855
WORQ88 23/06/2016 Call 14.000 0.030 0.030 0.000   0 0.045
WORQ98 23/06/2016 Put 14.000 6.660 6.660 0.000   0 6.350
WORD79 29/09/2016 Call 5.000 2.620 2.620 0.000   0 3.020
WORD89 29/09/2016 Put 5.000 0.260 0.260 0.000   0 0.225
WORCK9 29/09/2016 Call 5.500 2.205 2.205 0.000   0 2.520
WORCL9 29/09/2016 Put 5.500 0.415 0.415 0.000   0 0.360
WORZM8 29/09/2016 Call 6.000 1.835 1.835 0.000   0 2.080
WORZN8 29/09/2016 Put 6.000 0.610 0.610 0.000   0 0.530
WORXW8 29/09/2016 Call 6.500 1.515 1.515 0.000   0 1.740
WORY18 29/09/2016 Put 6.500 0.840 0.840 0.000   0 0.745
WORVY8 29/09/2016 Call 7.000 1.245 1.245 0.000   0 1.450
WORVZ8 29/09/2016 Put 7.000 1.110 1.110 0.000   0 0.995
WORM48 29/09/2016 Call 7.500 1.020 1.020 0.000   0 1.200
WORM58 29/09/2016 Put 7.500 1.415 1.415 0.000   0 1.280
WORLL8 29/09/2016 Call 8.000 0.835 0.835 0.000   0 0.995
WORLM8 29/09/2016 Put 8.000 1.745 1.745 0.000   0 1.600
WORLW8 29/09/2016 Call 8.500 0.685 0.685 0.000   0 0.820
WORLX8 29/09/2016 Put 8.500 2.110 2.110 0.000   0 1.940
WORLN8 29/09/2016 Call 9.000 0.560 0.560 0.000   0 0.675
WORLO8 29/09/2016 Put 9.000 2.495 2.495 0.000   0 2.305
WORLT8 29/09/2016 Call 9.500 0.455 0.455 0.000   0 0.560
WORLU8 29/09/2016 Put 9.500 2.895 2.895 0.000   0 2.695
WORLJ8 29/09/2016 Call 10.000 0.370 0.370 0.000   0 0.460
WORLK8 29/09/2016 Put 10.000 3.315 3.315 0.000   0 3.100
WORLR8 29/09/2016 Call 10.500 0.300 0.300 0.000   0 0.375
WORLS8 29/09/2016 Put 10.500 3.750 3.750 0.000   0 3.520
WORLH8 29/09/2016 Call 11.000 0.245 0.245 0.000   0 0.310
WORLI8 29/09/2016 Put 11.000 4.185 4.185 0.000   0 3.955
WORLP8 29/09/2016 Call 11.500 0.200 0.200 0.000   0 0.255
WORLQ8 29/09/2016 Put 11.500 4.640 4.640 0.000   0 4.395
WORLF8 29/09/2016 Call 12.000 0.160 0.160 0.000   0 0.210
WORLG8 29/09/2016 Put 12.000 5.100 5.100 0.000   0 4.850
WORN98 29/09/2016 Call 12.500 0.130 0.130 0.000   0 0.170
WORNK8 29/09/2016 Put 12.500 5.565 5.565 0.000   0 5.305
WORN78 29/09/2016 Call 13.000 0.105 0.105 0.000   0 0.140
WORN88 29/09/2016 Put 13.000 6.035 6.035 0.000   0 5.770
WORPZ8 29/09/2016 Call 13.500 0.090 0.090 0.000   0 0.115
WORQ18 29/09/2016 Put 13.500 6.510 6.510 0.000   0 6.240
WORQA8 29/09/2016 Call 14.000 0.070 0.070 0.000   0 0.095
WORQB8 29/09/2016 Put 14.000 6.985 6.985 0.000   0 6.715
WORD99 22/12/2016 Call 5.000 2.640 2.640 0.000   0 3.020
WORDK9 22/12/2016 Put 5.000 0.100 0.100 0.000   0 0.075
WORCM9 22/12/2016 Call 5.500 2.245 2.245 0.000   0 2.520
WORCN9 22/12/2016 Put 5.500 0.195 0.195 0.000   0 0.150
WORZO8 22/12/2016 Call 6.000 1.900 1.900 0.000   0 2.135
WORZP8 22/12/2016 Put 6.000 0.335 0.335 0.000   0 0.270
WORY28 22/12/2016 Call 6.500 1.605 1.605 0.000   0 1.820
WORY38 22/12/2016 Put 6.500 0.530 0.530 0.000   0 0.440
WORW18 22/12/2016 Call 7.000 1.355 1.355 0.000   0 1.550
WORW28 22/12/2016 Put 7.000 0.780 0.780 0.000   0 0.660
WORVS8 22/12/2016 Call 7.500 1.145 1.145 0.000   0 1.325
WORVT8 22/12/2016 Put 7.500 1.075 1.075 0.000   0 0.925
WORVA8 22/12/2016 Call 8.000 0.970 0.970 0.000   0 1.130
WORVB8 22/12/2016 Put 8.000 1.415 1.415 0.000   0 1.240
WORVC8 22/12/2016 Call 8.500 0.825 0.825 0.000   0 0.960
WORVD8 22/12/2016 Put 8.500 1.795 1.795 0.000   20 1.595
WORUU8 22/12/2016 Call 9.000 0.695 0.695 0.000   0 0.825
WORUV8 22/12/2016 Put 9.000 2.205 2.205 0.000   0 1.985
WORV38 22/12/2016 Call 9.500 0.595 0.595 0.000   0 0.705
WORV48 22/12/2016 Put 9.500 2.635 2.635 0.000   0 2.395
WORUS8 22/12/2016 Call 10.000 0.505 0.505 0.000   0 0.610
WORUT8 22/12/2016 Put 10.000 3.085 3.085 0.000   15 2.830
WORV18 22/12/2016 Call 10.500 0.435 0.435 0.000   0 0.520
WORV28 22/12/2016 Put 10.500 3.545 3.545 0.000   0 3.285
WORUQ8 22/12/2016 Call 11.000 0.370 0.370 0.000   0 0.455
WORUR8 22/12/2016 Put 11.000 4.020 4.020 0.000   0 3.745
WORUY8 22/12/2016 Call 11.500 0.320 0.320 0.000   0 0.385
WORUZ8 22/12/2016 Put 11.500 4.495 4.495 0.000   0 4.215
WORUO8 22/12/2016 Call 12.000 0.275 0.275 0.000   0 0.340
WORUP8 22/12/2016 Put 12.000 4.980 4.980 0.000   0 4.695
WORUW8 22/12/2016 Call 12.500 0.240 0.240 0.000   0 0.290
WORUX8 22/12/2016 Put 12.500 5.465 5.465 0.000   0 5.175
WORCT9 22/12/2016 Call 13.000 0.205 0.205 0.000   55 0.255
WORCU9 22/12/2016 Put 13.000 5.950 5.950 0.000   132 5.660
WORZD8 22/12/2016 Call 15.000 0.115 0.115 0.000   35 0.150
WORZE8 22/12/2016 Put 15.000 7.905 7.905 0.000   197 7.615
WORZ38 22/12/2016 Call 16.000 0.090 0.090 0.000   20 0.115
WORZ48 22/12/2016 Put 16.000 8.885 8.885 0.000   470 8.595

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.