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 9.200 Down -0.220 9.200 9.250 9.490 9.590 9.120 3,277,566 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORSD8 27/08/2015 Call 0.010 9.205 9.205 0.000   0 9.205
WORW38 27/08/2015 Call 7.250 2.005 2.005 0.000   0 2.005
WORW48 27/08/2015 Put 7.250 0.035 0.035 0.000   0 0.035
WORJH8 27/08/2015 Call 7.500 1.775 1.775 0.000   0 1.775
WORJI8 27/08/2015 Put 7.500 0.055 0.055 0.000   60 0.055
WORJ98 27/08/2015 Call 7.750 1.545 1.545 0.000   0 1.545
WORJA8 27/08/2015 Put 7.750 0.080 0.080 0.000   0 0.080
WORIW8 27/08/2015 Call 8.000 1.325 1.325 0.000   0 1.325
WORIX8 27/08/2015 Put 8.000 0.110 0.110 0.000   120 0.110
WORIP8 27/08/2015 Call 8.250 1.110 1.110 0.000   0 1.110
WORIQ8 27/08/2015 Put 8.250 0.150 0.150 0.000   10 0.150
WORIF8 27/08/2015 Call 8.500 0.910 0.910 0.000   0 0.910
WORIG8 27/08/2015 Put 8.500 0.200 0.200 0.000   680 0.200
WORI88 27/08/2015 Call 8.750 0.725 0.725 0.000   0 0.725
WORI98 27/08/2015 Put 8.750 0.270 0.270 0.235 150 229 0.270
WORGX8 27/08/2015 Call 9.000 0.560 0.560 0.550 18 44 0.560
WORGY8 27/08/2015 Put 9.000 0.360 0.360 0.000 20 170 0.360
WORIR8 27/08/2015 Call 9.250 0.425 0.425 0.000   32 0.425
WORIS8 27/08/2015 Put 9.250 0.475 0.475 0.000   311 0.475
WORIJ8 27/08/2015 Call 9.500 0.310 0.310 0.000   74 0.310
WORIK8 27/08/2015 Put 9.500 0.615 0.615 0.000   660 0.615
WORJC8 27/08/2015 Call 9.510 0.305 0.305 0.000   0 0.305
WORJB8 27/08/2015 Put 9.510 0.620 0.620 0.000   105 0.620
WORI28 27/08/2015 Call 9.750 0.220 0.220 0.000   30 0.220
WORI38 27/08/2015 Put 9.750 0.775 0.775 0.000   250 0.775
WORJD8 27/08/2015 Call 9.760 0.215 0.215 0.000   0 0.215
WORJE8 27/08/2015 Put 9.760 0.780 0.780 0.000   532 0.780
WORGV8 27/08/2015 Call 10.000 0.155 0.155 0.190 40 480 0.155
WORGW8 27/08/2015 Put 10.000 0.960 0.960 0.000   240 0.960
WORMI8 27/08/2015 Call 10.010 0.150 0.150 0.000   105 0.150
WORMJ8 27/08/2015 Put 10.010 0.965 0.965 0.000   400 0.965
WORIT8 27/08/2015 Call 10.250 0.105 0.105 0.000   100 0.105
WORIU8 27/08/2015 Put 10.250 1.160 1.160 0.000   0 1.160
WORIL8 27/08/2015 Call 10.500 0.070 0.070 0.070 100 279 0.070
WORIM8 27/08/2015 Put 10.500 1.370 1.370 1.220 10 230 1.370
WORI48 27/08/2015 Call 10.750 0.045 0.045 0.055 36 36 0.045
WORI58 27/08/2015 Put 10.750 1.595 1.595 0.000   20 1.595
WORIN8 27/08/2015 Call 11.000 0.030 0.030 0.000   32 0.030
WORIO8 27/08/2015 Put 11.000 1.825 1.825 0.000   150 1.825
WORML8 27/08/2015 Call 11.010 0.030 0.030 0.000   28 0.030
WORMK8 27/08/2015 Put 11.010 1.830 1.830 0.000   505 1.830
WORIH8 27/08/2015 Call 11.250 0.020 0.020 0.000   20 0.020
WORII8 27/08/2015 Put 11.250 2.065 2.065 0.000   5 2.065
WORI68 27/08/2015 Call 11.500 0.010 0.010 0.000   0 0.010
WORI78 27/08/2015 Put 11.500 2.310 2.310 0.000   0 2.310
WORGZ8 27/08/2015 Call 11.750 0.007 0.007 0.000   137 0.007
WORI18 27/08/2015 Put 11.750 2.555 2.555 0.000   15 2.555
WORJ78 27/08/2015 Call 12.000 0.004 0.004 0.000   85 0.004
WORJ88 27/08/2015 Put 12.000 2.805 2.805 0.000   45 2.805
WORMM8 27/08/2015 Call 12.010 0.004 0.004 0.000   0 0.004
WORMN8 27/08/2015 Put 12.010 2.805 2.805 0.000   270 2.805
WORMY8 27/08/2015 Call 12.250 0.002 0.002 0.000   5 0.002
WORMZ8 27/08/2015 Put 12.250 3.055 3.055 0.000   0 3.055
WORN18 27/08/2015 Call 12.500 0.001 0.001 0.000   0 0.001
WORN28 27/08/2015 Put 12.500 3.305 3.305 0.000   240 3.305
WORMW8 27/08/2015 Call 12.750 0.001 0.001 0.000   0 0.001
WORMX8 27/08/2015 Put 12.750 3.555 3.555 0.000   0 3.555
WORNL8 27/08/2015 Call 13.000 0.000 0.000 0.000   100 0.000
WORNM8 27/08/2015 Put 13.000 3.805 3.805 0.000   97 3.805
WORJJ8 27/08/2015 Call 13.010 0.000 0.000 0.000   0 0.000
WORJK8 27/08/2015 Put 13.010 3.800 3.800 0.000   325 3.800
WORPT8 27/08/2015 Call 13.250 0.000 0.000 0.000   0 0.000
WORPU8 27/08/2015 Put 13.250 4.055 4.055 0.000   0 4.055
WORQ48 27/08/2015 Call 13.500 0.000 0.000 0.000   0 0.000
WORQ58 27/08/2015 Put 13.500 4.305 4.305 0.000   0 4.305
WORTC8 27/08/2015 Call 14.010 0.000 0.000 0.000   0 0.000
WORTB8 27/08/2015 Put 14.010 4.795 4.795 0.000   100 4.795
WORF17 24/09/2015 Call 0.010 8.785 8.785 0.000   0 8.785
WORBI8 24/09/2015 Call 7.000 2.250 2.250 0.000   0 2.250
WORBJ8 24/09/2015 Put 7.000 0.100 0.100 0.000   43 0.100
WORZP7 24/09/2015 Call 7.250 2.005 2.005 0.000   0 2.005
WORZQ7 24/09/2015 Put 7.250 0.125 0.125 0.000   0 0.125
WORZ97 24/09/2015 Call 7.500 1.775 1.775 0.000   0 1.775
WORZA7 24/09/2015 Put 7.500 0.160 0.160 0.160 100 100 0.160
WORYL7 24/09/2015 Call 7.750 1.550 1.550 0.000   0 1.550
WORYM7 24/09/2015 Put 7.750 0.210 0.210 0.000   50 0.210
WORXN7 24/09/2015 Call 8.000 1.335 1.335 0.000   0 1.335
WORXO7 24/09/2015 Put 8.000 0.265 0.265 0.000   15 0.265
WORVC7 24/09/2015 Call 8.250 1.125 1.125 0.000   0 1.125
WORVD7 24/09/2015 Put 8.250 0.335 0.335 0.000   20 0.335
WORVE7 24/09/2015 Call 8.500 0.930 0.930 0.000   0 0.930
WORVF7 24/09/2015 Put 8.500 0.420 0.420 0.000   100 0.420
WORVG7 24/09/2015 Call 8.750 0.755 0.755 0.000   0 0.755
WORVH7 24/09/2015 Put 8.750 0.520 0.520 0.000   20 0.520
WORVI7 24/09/2015 Call 9.000 0.600 0.600 0.000   0 0.600
WORVJ7 24/09/2015 Put 9.000 0.640 0.640 0.000   150 0.640
WORTA7 24/09/2015 Call 9.250 0.470 0.470 0.000   20 0.470
WORTB7 24/09/2015 Put 9.250 0.775 0.775 0.000   160 0.775
WORTC7 24/09/2015 Call 9.500 0.360 0.360 0.000   100 0.360
WORTD7 24/09/2015 Put 9.500 0.930 0.930 0.000   76 0.930
WORQS8 24/09/2015 Call 9.510 0.295 0.295 0.000   0 0.295
WORQT8 24/09/2015 Put 9.510 0.930 0.930 0.000   244 0.930
WORTE7 24/09/2015 Call 9.750 0.275 0.275 0.000   157 0.275
WORTF7 24/09/2015 Put 9.750 1.100 1.100 0.000   66 1.100
WORQV8 24/09/2015 Call 9.760 0.225 0.225 0.000   0 0.225
WORQU8 24/09/2015 Put 9.760 1.100 1.100 0.000   0 1.100
WORTG7 24/09/2015 Call 10.000 0.205 0.205 0.000   124 0.205
WORTH7 24/09/2015 Put 10.000 1.285 1.285 0.000   43 1.285
WORM88 24/09/2015 Call 10.010 0.170 0.170 0.000   0 0.170
WORM98 24/09/2015 Put 10.010 1.290 1.290 0.000   5 1.290
WORRL7 24/09/2015 Call 10.250 0.150 0.150 0.000   67 0.150
WORRM7 24/09/2015 Put 10.250 1.495 1.495 0.000   5 1.495
WORQW8 24/09/2015 Call 10.260 0.130 0.130 0.000   0 0.130
WORQX8 24/09/2015 Put 10.260 1.495 1.495 0.000   0 1.495
WORPQ7 24/09/2015 Call 10.500 0.110 0.110 0.000   70 0.110
WORPR7 24/09/2015 Put 10.500 1.720 1.720 0.000   690 1.720
WORQZ8 24/09/2015 Call 10.510 0.095 0.095 0.000   50 0.095
WORQY8 24/09/2015 Put 10.510 1.720 1.720 0.000   50 1.720
WORNX7 24/09/2015 Call 10.750 0.080 0.080 0.000   68 0.080
WORNY7 24/09/2015 Put 10.750 1.960 1.960 0.000   10 1.960
WORMQ7 24/09/2015 Call 11.000 0.055 0.055 0.000   29 0.055
WORMR7 24/09/2015 Put 11.000 2.210 2.210 0.000   254 2.210
WORMB8 24/09/2015 Call 11.010 0.050 0.050 0.000   20 0.050
WORMA8 24/09/2015 Put 11.010 2.205 2.205 0.000   690 2.205
WORMS7 24/09/2015 Call 11.250 0.040 0.040 0.000   264 0.040
WORMT7 24/09/2015 Put 11.250 2.460 2.460 0.000   50 2.460
WORSZ8 24/09/2015 Call 11.260 0.040 0.040 0.000   0 0.040
WORSY8 24/09/2015 Put 11.260 2.455 2.455 0.000   0 2.455
WORKU7 24/09/2015 Call 11.500 0.030 0.030 0.000   50 0.030
WORKV7 24/09/2015 Put 11.500 2.705 2.705 0.000   164 2.705
WORT18 24/09/2015 Call 11.510 0.025 0.025 0.000   30 0.025
WORT28 24/09/2015 Put 11.510 2.705 2.705 0.000   20 2.705
WORJT7 24/09/2015 Call 11.750 0.020 0.020 0.000   69 0.020
WORJU7 24/09/2015 Put 11.750 2.955 2.955 0.000   0 2.955
WORT48 24/09/2015 Call 11.760 0.020 0.020 0.000   365 0.020
WORT38 24/09/2015 Put 11.760 2.955 2.955 0.000   0 2.955
WORJV7 24/09/2015 Call 12.000 0.015 0.015 0.000   50 0.015
WORJW7 24/09/2015 Put 12.000 3.205 3.205 0.000   58 3.205
WORMC8 24/09/2015 Call 12.010 0.015 0.015 0.000   0 0.015
WORMD8 24/09/2015 Put 12.010 3.200 3.200 0.000   10 3.200
WORIS7 24/09/2015 Call 12.250 0.010 0.010 0.000   110 0.010
WORIT7 24/09/2015 Put 12.250 3.455 3.455 0.000   0 3.455
WORI17 24/09/2015 Call 12.500 0.007 0.007 0.000   0 0.007
WORI27 24/09/2015 Put 12.500 3.705 3.705 0.000   0 3.705
WORMF8 24/09/2015 Call 12.510 0.007 0.007 0.000   0 0.007
WORME8 24/09/2015 Put 12.510 3.700 3.700 0.000   0 3.700
WORI37 24/09/2015 Call 12.750 0.005 0.005 0.000   0 0.005
WORI47 24/09/2015 Put 12.750 3.955 3.955 0.000   37 3.955
WORXY8 24/09/2015 Call 13.000 0.003 0.003 0.000   16 0.003
WORXZ8 24/09/2015 Put 13.000 4.205 4.205 0.000   250 4.205
WORJO8 24/09/2015 Call 13.010 0.003 0.003 0.000   200 0.003
WORJN8 24/09/2015 Put 13.010 4.200 4.200 0.000   9 4.200
WORFL7 24/09/2015 Call 13.250 0.002 0.002 0.000   13 0.002
WORFM7 24/09/2015 Put 13.250 4.455 4.455 0.000   0 4.455
WORUC8 24/09/2015 Call 13.500 0.001 0.001 0.000   50 0.001
WORUD8 24/09/2015 Put 13.500 4.705 4.705 0.000   100 4.705
WORGQ8 24/09/2015 Call 13.510 0.002 0.002 0.000   50 0.002
WORGP8 24/09/2015 Put 13.510 4.700 4.700 0.000   438 4.700
WORDS7 24/09/2015 Call 13.750 0.001 0.001 0.000   94 0.001
WORDT7 24/09/2015 Put 13.750 4.955 4.955 0.000   59 4.955
WORUG8 24/09/2015 Call 14.000 0.001 0.001 0.000   0 0.001
WORUH8 24/09/2015 Put 14.000 5.200 5.200 0.000   50 5.200
WORMO8 24/09/2015 Call 14.010 0.001 0.001 0.000   0 0.001
WORMP8 24/09/2015 Put 14.010 5.195 5.195 0.000   140 5.195
WORE77 24/09/2015 Call 14.250 0.000 0.000 0.000   0 0.000
WORE87 24/09/2015 Put 14.250 5.450 5.450 0.000   100 5.450
WORUA8 24/09/2015 Call 14.500 0.000 0.000 0.000   0 0.000
WORUB8 24/09/2015 Put 14.500 5.700 5.700 0.000   50 5.700
WORGN8 24/09/2015 Call 14.510 0.000 0.000 0.000   0 0.000
WORGO8 24/09/2015 Put 14.510 5.695 5.695 0.000   60 5.695
WORDU7 24/09/2015 Call 14.750 0.000 0.000 0.000   147 0.000
WORDV7 24/09/2015 Put 14.750 5.950 5.950 0.000   0 5.950
WORUI8 24/09/2015 Call 15.000 0.000 0.000 0.000   90 0.000
WORUJ8 24/09/2015 Put 15.000 6.200 6.200 0.000   0 6.200
WORSH8 24/09/2015 Call 15.010 0.000 0.000 0.000   0 0.000
WORSG8 24/09/2015 Put 15.010 6.195 6.195 0.000   10 6.195
WORE57 24/09/2015 Call 15.500 0.000 0.000 0.000   167 0.000
WORE67 24/09/2015 Put 15.500 6.700 6.700 0.000   160 6.700
WORUE8 24/09/2015 Call 16.000 0.000 0.000 0.000   50 0.000
WORUF8 24/09/2015 Put 16.000 7.200 7.200 0.000   0 7.200
WORDY7 24/09/2015 Call 16.500 0.000 0.000 0.000   0 0.000
WORDZ7 24/09/2015 Put 16.500 7.700 7.700 0.000   0 7.700
WORM28 24/09/2015 Call 17.000 0.000 0.000 0.000   0 0.000
WORM38 24/09/2015 Put 17.000 8.195 8.195 0.000   0 8.195
WORKY8 24/09/2015 Call 17.010 0.000 0.000 0.000   0 0.000
WORKZ8 24/09/2015 Put 17.010 8.185 8.185 0.000   135 8.185
WORE37 24/09/2015 Call 17.500 0.000 0.000 0.000   0 0.000
WORE47 24/09/2015 Put 17.500 8.695 8.695 0.000   0 8.695
WORKX8 24/09/2015 Call 17.510 0.000 0.000 0.000   0 0.000
WORKW8 24/09/2015 Put 17.510 8.685 8.685 0.000   0 8.685
WORKQ8 24/09/2015 Call 18.000 0.000 0.000 0.000   30 0.000
WORKR8 24/09/2015 Put 18.000 9.195 9.195 0.000   30 9.195
WORKD8 24/09/2015 Call 18.010 0.000 0.000 0.000   0 0.000
WORKC8 24/09/2015 Put 18.010 9.185 9.185 0.000   190 9.185
WORDW7 24/09/2015 Call 18.500 0.000 0.000 0.000   0 0.000
WORDX7 24/09/2015 Put 18.500 9.695 9.695 0.000   20 9.695
WORKK8 24/09/2015 Call 19.000 0.000 0.000 0.000   0 0.000
WORKL8 24/09/2015 Put 19.000 10.195 10.195 0.000   0 10.195
WORJL8 24/09/2015 Call 19.010 0.000 0.000 0.000   0 0.000
WORJM8 24/09/2015 Put 19.010 10.180 10.180 0.000   60 10.180
WORE17 24/09/2015 Call 19.500 0.000 0.000 0.000   0 0.000
WORE27 24/09/2015 Put 19.500 10.690 10.690 0.000   0 10.690
WORK18 24/09/2015 Call 20.000 0.000 0.000 0.000   0 0.000
WORK28 24/09/2015 Put 20.000 11.190 11.190 0.000   0 11.190
WORWL7 24/09/2015 Call 20.010 0.000 0.000 0.000   0 0.000
WORWM7 24/09/2015 Put 20.010 11.175 11.175 0.000   549 11.175
WORYR7 24/09/2015 Call 20.510 0.000 0.000 0.000   0 0.000
WORYS7 24/09/2015 Put 20.510 11.675 11.675 0.000   70 11.675
WORK38 24/09/2015 Call 21.000 0.000 0.000 0.000   50 0.000
WORK48 24/09/2015 Put 21.000 12.190 12.190 0.000   0 12.190
WORFM8 24/09/2015 Call 21.010 0.000 0.000 0.000   0 0.000
WORFN8 24/09/2015 Put 21.010 12.175 12.175 0.000   248 12.175
WORK78 24/09/2015 Call 22.000 0.000 0.000 0.000   0 0.000
WORK88 24/09/2015 Put 22.000 13.185 13.185 0.000   0 13.185
WORJT8 24/09/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORJU8 24/09/2015 Put 22.010 13.170 13.170 0.000   444 13.170
WORK58 24/09/2015 Call 23.000 0.000 0.000 0.000   0 0.000
WORK68 24/09/2015 Put 23.000 14.185 14.185 0.000   100 14.185
WORJZ8 24/09/2015 Call 23.010 0.000 0.000 0.000   0 0.000
WORK98 24/09/2015 Put 23.010 14.170 14.170 0.000   200 14.170
WORJW8 24/09/2015 Call 24.000 0.000 0.000 0.000   0 0.000
WORJX8 24/09/2015 Put 24.000 15.185 15.185 0.000   196 15.185
WORJY8 24/09/2015 Call 24.010 0.000 0.000 0.000   0 0.000
WORJV8 24/09/2015 Put 24.010 15.165 15.165 0.000   0 15.165
WORJ68 24/09/2015 Call 26.000 0.000 0.000 0.000   0 0.000
WORJ58 24/09/2015 Put 26.000 17.180 17.180 0.000   0 17.180
WORJ38 24/09/2015 Call 26.010 0.000 0.000 0.000   0 0.000
WORJ48 24/09/2015 Put 26.010 17.160 17.160 0.000   56 17.160
WORX88 29/10/2015 Call 0.010 8.805 8.805 0.000   0 8.805
WORW58 29/10/2015 Call 7.250 2.020 2.020 0.000   0 2.020
WORW68 29/10/2015 Put 7.250 0.205 0.205 0.000   0 0.205
WORVU8 29/10/2015 Call 7.500 1.800 1.800 0.000   0 1.800
WORVV8 29/10/2015 Put 7.500 0.250 0.250 0.000   0 0.250
WORVM8 29/10/2015 Call 7.750 1.585 1.585 0.000   0 1.585
WORVN8 29/10/2015 Put 7.750 0.305 0.305 0.000   0 0.305
WORVI8 29/10/2015 Call 8.000 1.380 1.380 0.000   0 1.380
WORVJ8 29/10/2015 Put 8.000 0.375 0.375 0.000   0 0.375
WORQK8 29/10/2015 Call 8.250 1.185 1.185 0.000   0 1.185
WORQL8 29/10/2015 Put 8.250 0.455 0.455 0.000   0 0.455
WORQC8 29/10/2015 Call 8.500 1.005 1.005 0.000   0 1.005
WORQD8 29/10/2015 Put 8.500 0.545 0.545 0.000   0 0.545
WORQE8 29/10/2015 Call 8.750 0.840 0.840 0.000   0 0.840
WORQF8 29/10/2015 Put 8.750 0.650 0.650 0.000   0 0.650
WORQG8 29/10/2015 Call 9.000 0.695 0.695 0.000   0 0.695
WORQH8 29/10/2015 Put 9.000 0.775 0.775 0.000   5 0.775
WORQI8 29/10/2015 Call 9.250 0.570 0.570 0.000   0 0.570
WORQJ8 29/10/2015 Put 9.250 0.915 0.915 0.000   0 0.915
WORNT8 29/10/2015 Call 9.500 0.465 0.465 0.000   275 0.465
WORNU8 29/10/2015 Put 9.500 1.065 1.065 0.000   45 1.065
WORNX8 29/10/2015 Call 9.750 0.380 0.380 0.000   20 0.380
WORNY8 29/10/2015 Put 9.750 1.230 1.230 0.000   0 1.230
WORPO8 29/10/2015 Call 10.000 0.305 0.305 0.000   230 0.305
WORPP8 29/10/2015 Put 10.000 1.405 1.405 0.000   10 1.405
WORP88 29/10/2015 Call 10.250 0.245 0.245 0.000   28 0.245
WORP98 29/10/2015 Put 10.250 1.600 1.600 0.000   24 1.600
WORNP8 29/10/2015 Call 10.500 0.195 0.195 0.000   120 0.195
WORNQ8 29/10/2015 Put 10.500 1.800 1.800 0.000   5 1.800
WORNZ8 29/10/2015 Call 10.750 0.150 0.150 0.000   25 0.150
WORP18 29/10/2015 Put 10.750 2.020 2.020 0.000   0 2.020
WORP28 29/10/2015 Call 11.000 0.120 0.120 0.000   26 0.120
WORP38 29/10/2015 Put 11.000 2.245 2.245 0.000   89 2.245
WORVG8 29/10/2015 Call 11.010 0.120 0.120 0.000   0 0.120
WORVH8 29/10/2015 Put 11.010 2.235 2.235 0.000   0 2.235
WORPK8 29/10/2015 Call 11.250 0.095 0.095 0.000   25 0.095
WORPL8 29/10/2015 Put 11.250 2.480 2.480 0.000   13 2.480
WORNN8 29/10/2015 Call 11.500 0.075 0.075 0.000   0 0.075
WORNO8 29/10/2015 Put 11.500 2.720 2.720 0.000   15 2.720
WORP68 29/10/2015 Call 11.750 0.060 0.060 0.000   0 0.060
WORP78 29/10/2015 Put 11.750 2.965 2.965 0.000   50 2.965
WORPQ8 29/10/2015 Call 12.000 0.045 0.045 0.000   0 0.045
WORPR8 29/10/2015 Put 12.000 3.210 3.210 0.000   0 3.210
WORNR8 29/10/2015 Call 12.250 0.035 0.035 0.000   20 0.035
WORNS8 29/10/2015 Put 12.250 3.460 3.460 0.000   0 3.460
WORNV8 29/10/2015 Call 12.500 0.025 0.025 0.000   0 0.025
WORNW8 29/10/2015 Put 12.500 3.705 3.705 0.000   0 3.705
WORP48 29/10/2015 Call 12.750 0.020 0.020 0.000   50 0.020
WORP58 29/10/2015 Put 12.750 3.955 3.955 0.000   0 3.955
WORPM8 29/10/2015 Call 13.000 0.015 0.015 0.000   50 0.015
WORPN8 29/10/2015 Put 13.000 4.205 4.205 0.000   0 4.205
WORPV8 29/10/2015 Call 13.250 0.015 0.015 0.000   0 0.015
WORPW8 29/10/2015 Put 13.250 4.455 4.455 0.000   0 4.455
WORQ68 29/10/2015 Call 13.500 0.010 0.010 0.000   0 0.010
WORQ78 29/10/2015 Put 13.500 4.705 4.705 0.000   0 4.705
WORW78 26/11/2015 Call 7.250 2.040 2.040 0.000   0 2.040
WORW88 26/11/2015 Put 7.250 0.260 0.260 0.000   0 0.260
WORVW8 26/11/2015 Call 7.500 1.825 1.825 0.000   0 1.825
WORVX8 26/11/2015 Put 7.500 0.310 0.310 0.000   47 0.310
WORVO8 26/11/2015 Call 7.750 1.625 1.625 0.000   0 1.625
WORVP8 26/11/2015 Put 7.750 0.370 0.370 0.000   50 0.370
WORVK8 26/11/2015 Call 8.000 1.430 1.430 0.000   0 1.430
WORVL8 26/11/2015 Put 8.000 0.440 0.440 0.000   0 0.440
WORSK8 26/11/2015 Call 8.250 1.255 1.255 0.000   0 1.255
WORSL8 26/11/2015 Put 8.250 0.530 0.530 0.000   0 0.530
WORSM8 26/11/2015 Call 8.500 1.095 1.095 0.000   0 1.095
WORSN8 26/11/2015 Put 8.500 0.630 0.630 0.000   0 0.630
WORSI8 26/11/2015 Call 8.750 0.940 0.940 0.000   0 0.940
WORSJ8 26/11/2015 Put 8.750 0.740 0.740 0.000   0 0.740
WORSE8 26/11/2015 Call 9.000 0.810 0.810 0.000   0 0.810
WORSF8 26/11/2015 Put 9.000 0.865 0.865 0.000   0 0.865
WORRI8 26/11/2015 Call 9.250 0.690 0.690 0.000   0 0.690
WORRJ8 26/11/2015 Put 9.250 1.000 1.000 0.000   0 1.000
WORRK8 26/11/2015 Call 9.500 0.585 0.585 0.000   0 0.585
WORRL8 26/11/2015 Put 9.500 1.145 1.145 0.000   10 1.145
WORRM8 26/11/2015 Call 9.750 0.490 0.490 0.000   0 0.490
WORRN8 26/11/2015 Put 9.750 1.305 1.305 0.000   0 1.305
WORRO8 26/11/2015 Call 10.000 0.410 0.410 0.000   0 0.410
WORRP8 26/11/2015 Put 10.000 1.470 1.470 0.000   0 1.470
WORRQ8 26/11/2015 Call 10.250 0.340 0.340 0.000   0 0.340
WORRR8 26/11/2015 Put 10.250 1.650 1.650 0.000   0 1.650
WORRS8 26/11/2015 Call 10.500 0.275 0.275 0.000   0 0.275
WORRT8 26/11/2015 Put 10.500 1.835 1.835 0.000   0 1.835
WORRU8 26/11/2015 Call 10.750 0.230 0.230 0.000   0 0.230
WORRV8 26/11/2015 Put 10.750 2.035 2.035 0.000   0 2.035
WORRW8 26/11/2015 Call 11.000 0.185 0.185 0.000   0 0.185
WORRX8 26/11/2015 Put 11.000 2.250 2.250 0.000   0 2.250
WORRY8 26/11/2015 Call 11.250 0.150 0.150 0.000   0 0.150
WORRZ8 26/11/2015 Put 11.250 2.475 2.475 0.000   0 2.475
WORS18 26/11/2015 Call 11.500 0.120 0.120 0.000   0 0.120
WORS28 26/11/2015 Put 11.500 2.715 2.715 0.000   0 2.715
WORS38 26/11/2015 Call 11.750 0.095 0.095 0.000   0 0.095
WORS48 26/11/2015 Put 11.750 2.960 2.960 0.000   0 2.960
WORS58 26/11/2015 Call 12.000 0.075 0.075 0.000   0 0.075
WORS68 26/11/2015 Put 12.000 3.205 3.205 0.000   0 3.205
WORTQ8 26/11/2015 Call 12.010 0.075 0.075 0.000   0 0.075
WORTP8 26/11/2015 Put 12.010 3.165 3.165 0.000   0 3.165
WORS78 26/11/2015 Call 12.250 0.060 0.060 0.000   0 0.060
WORS88 26/11/2015 Put 12.250 3.455 3.455 0.000   0 3.455
WORS98 26/11/2015 Call 12.500 0.050 0.050 0.000   0 0.050
WORSA8 26/11/2015 Put 12.500 3.705 3.705 0.000   0 3.705
WORSB8 26/11/2015 Call 12.750 0.040 0.040 0.000   0 0.040
WORSC8 26/11/2015 Put 12.750 3.955 3.955 0.000   0 3.955
WORVE8 26/11/2015 Call 13.000 0.030 0.030 0.000   0 0.030
WORVF8 26/11/2015 Put 13.000 4.205 4.205 0.000   0 4.205
WORTM8 26/11/2015 Call 13.010 0.035 0.035 0.000   0 0.035
WORTL8 26/11/2015 Put 13.010 4.150 4.150 0.000   0 4.150
WORTN8 26/11/2015 Call 14.010 0.015 0.015 0.000   0 0.015
WORTO8 26/11/2015 Put 14.010 5.145 5.145 0.000   0 5.145
WORTG8 26/11/2015 Call 15.010 0.005 0.005 0.000   0 0.005
WORTF8 26/11/2015 Put 15.010 6.135 6.135 0.000   0 6.135
WORCP8 17/12/2015 Call 0.010 8.830 8.830 0.000   0 8.830
WORZR7 17/12/2015 Call 7.000 2.290 2.290 0.000   150 2.290
WORZS7 17/12/2015 Put 7.000 0.245 0.245 0.000   105 0.245
WORD58 17/12/2015 Call 7.250 2.065 2.065 0.000   0 2.065
WORD68 17/12/2015 Put 7.250 0.300 0.300 0.000   50 0.300
WORXP7 17/12/2015 Call 7.500 1.855 1.855 0.000   0 1.855
WORXQ7 17/12/2015 Put 7.500 0.350 0.350 0.000   50 0.350
WORCQ8 17/12/2015 Call 7.750 1.655 1.655 0.000   0 1.655
WORCR8 17/12/2015 Put 7.750 0.420 0.420 0.000   0 0.420
WORVK7 17/12/2015 Call 8.000 1.475 1.475 0.000   0 1.475
WORVL7 17/12/2015 Put 8.000 0.495 0.495 0.000   1,700 0.495
WORBV8 17/12/2015 Call 8.250 1.300 1.300 0.000   0 1.300
WORBW8 17/12/2015 Put 8.250 0.585 0.585 0.000   0 0.585
WORVM7 17/12/2015 Call 8.500 1.145 1.145 0.000   100 1.145
WORVN7 17/12/2015 Put 8.500 0.690 0.690 0.000   100 0.690
WORBP8 17/12/2015 Call 8.750 1.000 1.000 0.000   0 1.000
WORBQ8 17/12/2015 Put 8.750 0.800 0.800 0.000   0 0.800
WORTI7 17/12/2015 Call 9.000 0.870 0.870 0.000   0 0.870
WORTJ7 17/12/2015 Put 9.000 0.925 0.925 0.000   0 0.925
WORBX8 17/12/2015 Call 9.250 0.750 0.750 0.000   0 0.750
WORBY8 17/12/2015 Put 9.250 1.060 1.060 0.000   81 1.060
WORTK7 17/12/2015 Call 9.500 0.650 0.650 0.000   50 0.650
WORTL7 17/12/2015 Put 9.500 1.205 1.205 0.000   168 1.205
WORBR8 17/12/2015 Call 9.750 0.550 0.550 0.000   0 0.550
WORBS8 17/12/2015 Put 9.750 1.360 1.360 0.000   100 1.360
WORPS7 17/12/2015 Call 10.000 0.470 0.470 0.000   128 0.470
WORPT7 17/12/2015 Put 10.000 1.525 1.525 0.000   117 1.525
WORBZ8 17/12/2015 Call 10.250 0.395 0.395 0.000   50 0.395
WORC18 17/12/2015 Put 10.250 1.700 1.700 0.000   100 1.700
WORMU7 17/12/2015 Call 10.500 0.335 0.335 0.000   190 0.335
WORMV7 17/12/2015 Put 10.500 1.885 1.885 0.000   50 1.885
WORBT8 17/12/2015 Call 10.750 0.275 0.275 0.000   2 0.275
WORBU8 17/12/2015 Put 10.750 2.080 2.080 0.000   100 2.080
WORMW7 17/12/2015 Call 11.000 0.230 0.230 0.000   50 0.230
WORMX7 17/12/2015 Put 11.000 2.285 2.285 0.000   50 2.285
WORBM8 17/12/2015 Call 11.250 0.190 0.190 0.000   0 0.190
WORBO8 17/12/2015 Put 11.250 2.505 2.505 0.000   0 2.505
WORJX7 17/12/2015 Call 11.500 0.155 0.155 0.000   50 0.155
WORJY7 17/12/2015 Put 11.500 2.735 2.735 0.000   50 2.735
WORCS8 17/12/2015 Call 11.750 0.125 0.125 0.000   0 0.125
WORCT8 17/12/2015 Put 11.750 2.970 2.970 0.000   0 2.970
WORI57 17/12/2015 Call 12.000 0.100 0.100 0.000   850 0.100
WORI67 17/12/2015 Put 12.000 3.210 3.210 0.000   40 3.210
WORSU8 17/12/2015 Call 12.010 0.100 0.100 0.000   0 0.100
WORSV8 17/12/2015 Put 12.010 3.160 3.160 0.000   0 3.160
WORCU8 17/12/2015 Call 12.250 0.085 0.085 0.000   50 0.085
WORCV8 17/12/2015 Put 12.250 3.460 3.460 0.000   0 3.460
WORFT7 17/12/2015 Call 12.500 0.070 0.070 0.000   250 0.070
WORFU7 17/12/2015 Put 12.500 3.705 3.705 0.000   0 3.705
WORG18 17/12/2015 Call 12.750 0.055 0.055 0.000   50 0.055
WORG28 17/12/2015 Put 12.750 3.955 3.955 0.000   0 3.955
WORF27 17/12/2015 Call 13.000 0.045 0.045 0.000   900 0.045
WORF37 17/12/2015 Put 13.000 4.205 4.205 0.000   0 4.205
WORST8 17/12/2015 Call 13.010 0.045 0.045 0.000   0 0.045
WORSS8 17/12/2015 Put 13.010 4.135 4.135 0.000   0 4.135
WORG38 17/12/2015 Call 13.250 0.035 0.035 0.000   49 0.035
WORG48 17/12/2015 Put 13.250 4.450 4.450 0.000   0 4.450
WORZ99 17/12/2015 Call 13.500 0.030 0.030 0.000   600 0.030
WORZA9 17/12/2015 Put 13.500 4.700 4.700 0.000   52 4.700
WORR28 17/12/2015 Call 13.510 0.030 0.030 0.000   0 0.030
WORR18 17/12/2015 Put 13.510 4.630 4.630 0.000   0 4.630
WORVL9 17/12/2015 Call 14.000 0.020 0.020 0.000   97 0.020
WORVM9 17/12/2015 Put 14.000 5.200 5.200 0.000   0 5.200
WORVD9 17/12/2015 Call 14.500 0.015 0.015 0.000   28 0.015
WORVE9 17/12/2015 Put 14.500 5.700 5.700 0.000   30 5.700
WORR38 17/12/2015 Call 14.510 0.015 0.015 0.000   0 0.015
WORR48 17/12/2015 Put 14.510 5.620 5.620 0.000   115 5.620
WORWT7 17/12/2015 Call 15.000 0.009 0.009 0.000   50 0.009
WORWU7 17/12/2015 Put 15.000 6.200 6.200 0.000   20 6.200
WORSO8 17/12/2015 Call 15.010 0.009 0.009 0.000   0 0.009
WORSP8 17/12/2015 Put 15.010 6.115 6.115 0.000   42 6.115
WORW57 17/12/2015 Call 16.000 0.004 0.004 0.000   126 0.004
WORWG7 17/12/2015 Put 16.000 7.195 7.195 0.000   0 7.195
WORSR8 17/12/2015 Call 16.010 0.004 0.004 0.000   0 0.004
WORSQ8 17/12/2015 Put 16.010 7.110 7.110 0.000   0 7.110
WORVF9 17/12/2015 Call 17.000 0.002 0.002 0.000   50 0.002
WORVG9 17/12/2015 Put 17.000 8.195 8.195 0.000   0 8.195
WORKA8 17/12/2015 Call 17.010 0.002 0.002 0.000   0 0.002
WORKB8 17/12/2015 Put 17.010 8.100 8.100 0.000   20 8.100
WORQV7 17/12/2015 Call 18.000 0.001 0.001 0.000   0 0.001
WORQW7 17/12/2015 Put 18.000 9.190 9.190 0.000   30 9.190
WORVH9 17/12/2015 Call 19.000 0.000 0.000 0.000   0 0.000
WORVK9 17/12/2015 Put 19.000 10.190 10.190 0.000   120 10.190
WORES7 17/12/2015 Call 20.000 0.000 0.000 0.000   50 0.000
WORET7 17/12/2015 Put 20.000 11.190 11.190 0.000   50 11.190
WORVB9 17/12/2015 Call 21.000 0.000 0.000 0.000   0 0.000
WORVC9 17/12/2015 Put 21.000 12.185 12.185 0.000   0 12.185
WORVO9 17/12/2015 Call 22.000 0.000 0.000 0.000   0 0.000
WORVP9 17/12/2015 Put 22.000 13.185 13.185 0.000   30 13.185
WORSW8 17/12/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORSX8 17/12/2015 Put 22.010 13.060 13.060 0.000   0 13.060
WORWJ9 17/12/2015 Call 23.000 0.000 0.000 0.000   0 0.000
WORWK9 17/12/2015 Put 23.000 14.180 14.180 0.000   60 14.180
WOREK7 17/12/2015 Call 25.000 0.000 0.000 0.000   0 0.000
WOREL7 17/12/2015 Put 25.000 16.175 16.175 0.000   40 16.175
WORX98 28/01/2016 Call 7.500            
WORXA8 28/01/2016 Put 7.500            
WORWT8 28/01/2016 Call 7.750 1.705 1.705 0.000   0 1.705
WORWU8 28/01/2016 Put 7.750 0.465 0.465 0.000   0 0.465
WORWH8 28/01/2016 Call 8.000 1.540 1.540 0.000   0 1.540
WORWI8 28/01/2016 Put 8.000 0.550 0.550 0.000   0 0.550
WORWZ8 28/01/2016 Call 8.250 1.380 1.380 0.000   0 1.380
WORX18 28/01/2016 Put 8.250 0.645 0.645 0.000   0 0.645
WORWX8 28/01/2016 Call 8.500 1.240 1.240 0.000   0 1.240
WORWY8 28/01/2016 Put 8.500 0.755 0.755 0.000   0 0.755
WORWD8 28/01/2016 Call 8.750 1.105 1.105 0.000   0 1.105
WORWE8 28/01/2016 Put 8.750 0.870 0.870 0.000   0 0.870
WORWN8 28/01/2016 Call 9.000 0.990 0.990 0.000   0 0.990
WORWO8 28/01/2016 Put 9.000 1.000 1.000 0.000   0 1.000
WORX28 28/01/2016 Call 9.250 0.875 0.875 0.000   0 0.875
WORX38 28/01/2016 Put 9.250 1.135 1.135 0.000   0 1.135
WORWV8 28/01/2016 Call 9.500 0.775 0.775 0.000   0 0.775
WORWW8 28/01/2016 Put 9.500 1.285 1.285 0.000   0 1.285
WORWJ8 28/01/2016 Call 9.750 0.680 0.680 0.000   0 0.680
WORWK8 28/01/2016 Put 9.750 1.440 1.440 0.000   0 1.440
WORWR8 28/01/2016 Call 10.000 0.595 0.595 0.000   0 0.595
WORWS8 28/01/2016 Put 10.000 1.610 1.610 0.000   0 1.610
WORX48 28/01/2016 Call 10.250 0.520 0.520 0.000   0 0.520
WORX58 28/01/2016 Put 10.250 1.785 1.785 0.000   0 1.785
WORWF8 28/01/2016 Call 10.500 0.450 0.450 0.000   0 0.450
WORWG8 28/01/2016 Put 10.500 1.970 1.970 0.000   0 1.970
WORWL8 28/01/2016 Call 10.750 0.390 0.390 0.000   0 0.390
WORWM8 28/01/2016 Put 10.750 2.160 2.160 0.000   0 2.160
WORWP8 28/01/2016 Call 11.000 0.335 0.335 0.000   0 0.335
WORWQ8 28/01/2016 Put 11.000 2.360 2.360 0.000   0 2.360
WORX68 28/01/2016 Call 11.250 0.290 0.290 0.000   0 0.290
WORX78 28/01/2016 Put 11.250 2.570 2.570 0.000   0 2.570
WORLY8 23/03/2016 Call 0.010 8.570 8.570 0.000   0 8.570
WORZT7 23/03/2016 Call 7.000 2.335 2.335 0.000   0 2.335
WORZU7 23/03/2016 Put 7.000 0.415 0.415 0.000   25 0.415
WORW98 23/03/2016 Call 7.250 2.135 2.135 0.000   0 2.135
WORWA8 23/03/2016 Put 7.250 0.485 0.485 0.000   0 0.485
WORXR7 23/03/2016 Call 7.500 1.940 1.940 0.000   0 1.940
WORXS7 23/03/2016 Put 7.500 0.560 0.560 0.000   0 0.560
WORLZ8 23/03/2016 Call 7.750 1.765 1.765 0.000   0 1.765
WORM18 23/03/2016 Put 7.750 0.650 0.650 0.000   0 0.650
WORVO7 23/03/2016 Call 8.000 1.600 1.600 0.000   0 1.600
WORVP7 23/03/2016 Put 8.000 0.750 0.750 0.000   0 0.750
WORL38 23/03/2016 Call 8.250 1.455 1.455 0.000   0 1.455
WORL48 23/03/2016 Put 8.250 0.860 0.860 0.000   50 0.860
WORVQ7 23/03/2016 Call 8.500 1.315 1.315 0.000   0 1.315
WORVR7 23/03/2016 Put 8.500 0.980 0.980 0.000   0 0.980
WORLD8 23/03/2016 Call 8.750 1.185 1.185 0.000   0 1.185
WORLE8 23/03/2016 Put 8.750 1.110 1.110 0.000   0 1.110
WORTM7 23/03/2016 Call 9.000 1.065 1.065 0.000   0 1.065
WORTN7 23/03/2016 Put 9.000 1.240 1.240 0.000   1,500 1.240
WORL18 23/03/2016 Call 9.250 0.955 0.955 0.000   0 0.955
WORL28 23/03/2016 Put 9.250 1.385 1.385 0.000   20 1.385
WORTO7 23/03/2016 Call 9.500 0.855 0.855 0.000   24 0.855
WORTP7 23/03/2016 Put 9.500 1.530 1.530 0.000   0 1.530
WORL98 23/03/2016 Call 9.750 0.755 0.755 0.000   0 0.755
WORLA8 23/03/2016 Put 9.750 1.690 1.690 0.000   0 1.690
WORPU7 23/03/2016 Call 10.000 0.675 0.675 0.000   0 0.675
WORPV7 23/03/2016 Put 10.000 1.850 1.850 0.000   32 1.850
WORL58 23/03/2016 Call 10.250 0.595 0.595 0.000   0 0.595
WORL68 23/03/2016 Put 10.250 2.020 2.020 0.000   60 2.020
WORMY7 23/03/2016 Call 10.500 0.525 0.525 0.000   0 0.525
WORMZ7 23/03/2016 Put 10.500 2.195 2.195 0.000   60 2.195
WORLB8 23/03/2016 Call 10.750 0.460 0.460 0.470 50 50 0.460
WORLC8 23/03/2016 Put 10.750 2.375 2.375 0.000   0 2.375
WORN17 23/03/2016 Call 11.000 0.400 0.400 0.390 50 50 0.400
WORN27 23/03/2016 Put 11.000 2.560 2.560 0.000   8 2.560
WORL78 23/03/2016 Call 11.250 0.350 0.350 0.355 50 50 0.350
WORL88 23/03/2016 Put 11.250 2.755 2.755 0.000   0 2.755
WORJZ7 23/03/2016 Call 11.500 0.300 0.300 0.315 50 50 0.300
WORK17 23/03/2016 Put 11.500 2.965 2.965 0.000   0 2.965
WORM68 23/03/2016 Call 11.750 0.260 0.260 0.265 50 50 0.260
WORM78 23/03/2016 Put 11.750 3.180 3.180 0.000   0 3.180
WORI77 23/03/2016 Call 12.000 0.220 0.220 0.000   975 0.220
WORI87 23/03/2016 Put 12.000 3.410 3.410 0.000   35 3.410
WORN58 23/03/2016 Call 12.250 0.185 0.185 0.210 50 50 0.185
WORN68 23/03/2016 Put 12.250 3.640 3.640 0.000   0 3.640
WORFV7 23/03/2016 Call 12.500 0.160 0.160 0.000   0 0.160
WORFW7 23/03/2016 Put 12.500 3.880 3.880 0.000   0 3.880
WORN38 23/03/2016 Call 12.750 0.130 0.130 0.000   0 0.130
WORN48 23/03/2016 Put 12.750 4.125 4.125 0.000   0 4.125
WORF47 23/03/2016 Call 13.000 0.115 0.115 0.000   1,500 0.115
WORF57 23/03/2016 Put 13.000 4.370 4.370 0.000   0 4.370
WORPX8 23/03/2016 Call 13.250 0.095 0.095 0.000   0 0.095
WORPY8 23/03/2016 Put 13.250 4.615 4.615 0.000   0 4.615
WOREW7 23/03/2016 Call 13.500 0.080 0.080 0.000   0 0.080
WOREX7 23/03/2016 Put 13.500 4.860 4.860 0.000   15 4.860
WORR68 23/03/2016 Call 13.510 0.075 0.075 0.000   0 0.075
WORR58 23/03/2016 Put 13.510 4.855 4.855 0.000   0 4.855
WOREI7 23/03/2016 Call 14.000 0.060 0.060 0.000   120 0.060
WOREJ7 23/03/2016 Put 14.000 5.350 5.350 0.000   0 5.350
WOREY7 23/03/2016 Call 14.500 0.045 0.045 0.000   50 0.045
WOREZ7 23/03/2016 Put 14.500 5.845 5.845 0.000   10 5.845
WORR78 23/03/2016 Call 14.510 0.040 0.040 0.000   0 0.040
WORR88 23/03/2016 Put 14.510 5.835 5.835 0.000   0 5.835
WORE97 23/03/2016 Call 15.000 0.030 0.030 0.000   0 0.030
WOREF7 23/03/2016 Put 15.000 6.335 6.335 0.000   40 6.335
WOREM7 23/03/2016 Call 16.000 0.020 0.020 0.000   100 0.020
WOREN7 23/03/2016 Put 16.000 7.325 7.325 0.000   20 7.325
WOREG7 23/03/2016 Call 17.000 0.010 0.010 0.000   0 0.010
WOREH7 23/03/2016 Put 17.000 8.310 8.310 0.000   0 8.310
WOREO7 23/03/2016 Call 18.000 0.005 0.005 0.000   0 0.005
WOREP7 23/03/2016 Put 18.000 9.295 9.295 0.000   0 9.295
WOREQ7 23/03/2016 Call 19.000 0.003 0.003 0.000   0 0.003
WORER7 23/03/2016 Put 19.000 10.285 10.285 0.000   0 10.285
WOREU7 23/03/2016 Call 20.000 0.002 0.002 0.000   0 0.002
WOREV7 23/03/2016 Put 20.000 11.270 11.270 0.000   0 11.270
WORV58 23/06/2016 Call 0.010 8.610 8.610 0.000   0 8.610
WORD38 23/06/2016 Call 7.000 2.395 2.395 0.000   0 2.395
WORD48 23/06/2016 Put 7.000 0.525 0.525 0.000   0 0.525
WORWB8 23/06/2016 Call 7.250 2.200 2.200 0.000   0 2.200
WORWC8 23/06/2016 Put 7.250 0.600 0.600 0.000   0 0.600
WORCH8 23/06/2016 Call 7.500 2.025 2.025 0.000   0 2.025
WORCI8 23/06/2016 Put 7.500 0.685 0.685 0.000   0 0.685
WORVQ8 23/06/2016 Call 7.750 1.860 1.860 0.000   0 1.860
WORVR8 23/06/2016 Put 7.750 0.775 0.775 0.000   0 0.775
WORC68 23/06/2016 Call 8.000 1.710 1.710 0.000   0 1.710
WORC78 23/06/2016 Put 8.000 0.875 0.875 0.000   0 0.875
WORV68 23/06/2016 Call 8.250 1.575 1.575 0.000   0 1.575
WORV78 23/06/2016 Put 8.250 0.985 0.985 0.000   0 0.985
WORCJ8 23/06/2016 Call 8.500 1.440 1.440 0.000   0 1.440
WORCK8 23/06/2016 Put 8.500 1.105 1.105 0.000   52 1.105
WORV88 23/06/2016 Call 8.750 1.325 1.325 0.000   0 1.325
WORV98 23/06/2016 Put 8.750 1.240 1.240 0.000   0 1.240
WORC88 23/06/2016 Call 9.000 1.205 1.205 0.000   0 1.205
WORC98 23/06/2016 Put 9.000 1.375 1.375 0.000   0 1.375
WORUK8 23/06/2016 Call 9.250 1.095 1.095 0.000   0 1.095
WORUL8 23/06/2016 Put 9.250 1.525 1.525 0.000   0 1.525
WORCL8 23/06/2016 Call 9.500 1.000 1.000 0.000   0 1.000
WORCM8 23/06/2016 Put 9.500 1.670 1.670 0.000   0 1.670
WORTV8 23/06/2016 Call 9.750 0.905 0.905 0.000   0 0.905
WORTW8 23/06/2016 Put 9.750 1.825 1.825 0.000   0 1.825
WORC28 23/06/2016 Call 10.000 0.815 0.815 0.000   0 0.815
WORC38 23/06/2016 Put 10.000 1.985 1.985 0.000   30 1.985
WORUM8 23/06/2016 Call 10.250 0.735 0.735 0.000   0 0.735
WORUN8 23/06/2016 Put 10.250 2.145 2.145 0.000   0 2.145
WORCN8 23/06/2016 Call 10.500 0.655 0.655 0.000   0 0.655
WORCO8 23/06/2016 Put 10.500 2.315 2.315 0.000   0 2.315
WORTX8 23/06/2016 Call 10.750 0.585 0.585 0.000   0 0.585
WORTY8 23/06/2016 Put 10.750 2.485 2.485 0.000   0 2.485
WORC48 23/06/2016 Call 11.000 0.515 0.515 0.000   100 0.515
WORC58 23/06/2016 Put 11.000 2.670 2.670 0.000   0 2.670
WORTT8 23/06/2016 Call 11.250 0.450 0.450 0.000   0 0.450
WORTU8 23/06/2016 Put 11.250 2.860 2.860 0.000   0 2.860
WORCF8 23/06/2016 Call 11.500 0.405 0.405 0.000   0 0.405
WORCG8 23/06/2016 Put 11.500 3.060 3.060 0.000   0 3.060
WORTZ8 23/06/2016 Call 11.750 0.355 0.355 0.000   0 0.355
WORU18 23/06/2016 Put 11.750 3.260 3.260 0.000   0 3.260
WORCW8 23/06/2016 Call 12.000 0.310 0.310 0.000   0 0.310
WORCX8 23/06/2016 Put 12.000 3.470 3.470 0.000   0 3.470
WORTR8 23/06/2016 Call 12.250 0.280 0.280 0.000   0 0.280
WORTS8 23/06/2016 Put 12.250 3.690 3.690 0.000   0 3.690
WORCY8 23/06/2016 Call 12.500 0.245 0.245 0.000   0 0.245
WORCZ8 23/06/2016 Put 12.500 3.915 3.915 0.000   0 3.915
WORU28 23/06/2016 Call 12.750 0.215 0.215 0.000   0 0.215
WORU38 23/06/2016 Put 12.750 4.145 4.145 0.000   0 4.145
WORG58 23/06/2016 Call 13.000 0.195 0.195 0.000   0 0.195
WORG68 23/06/2016 Put 13.000 4.385 4.385 0.000   0 4.385
WORG78 23/06/2016 Call 13.500 0.150 0.150 0.000   0 0.150
WORG88 23/06/2016 Put 13.500 4.870 4.870 0.000   0 4.870
WORQ88 23/06/2016 Call 14.000 0.115 0.115 0.000   0 0.115
WORQ98 23/06/2016 Put 14.000 5.360 5.360 0.000   0 5.360
WORVY8 29/09/2016 Call 7.000 2.290 2.290 0.000   0 2.290
WORVZ8 29/09/2016 Put 7.000 0.710 0.710 0.000   0 0.710
WORM48 29/09/2016 Call 7.500 1.935 1.935 0.000   0 1.935
WORM58 29/09/2016 Put 7.500 0.935 0.935 0.000   0 0.935
WORLL8 29/09/2016 Call 8.000 1.645 1.645 0.000   0 1.645
WORLM8 29/09/2016 Put 8.000 1.190 1.190 0.000   0 1.190
WORLW8 29/09/2016 Call 8.500 1.405 1.405 0.000   0 1.405
WORLX8 29/09/2016 Put 8.500 1.475 1.475 0.000   0 1.475
WORLN8 29/09/2016 Call 9.000 1.200 1.200 0.000   0 1.200
WORLO8 29/09/2016 Put 9.000 1.790 1.790 0.000   0 1.790
WORLT8 29/09/2016 Call 9.500 1.020 1.020 0.000   0 1.020
WORLU8 29/09/2016 Put 9.500 2.120 2.120 0.000   0 2.120
WORLJ8 29/09/2016 Call 10.000 0.875 0.875 0.000   0 0.875
WORLK8 29/09/2016 Put 10.000 2.480 2.480 0.000   0 2.480
WORLR8 29/09/2016 Call 10.500 0.740 0.740 0.000   0 0.740
WORLS8 29/09/2016 Put 10.500 2.855 2.855 0.000   0 2.855
WORLH8 29/09/2016 Call 11.000 0.630 0.630 0.000   0 0.630
WORLI8 29/09/2016 Put 11.000 3.250 3.250 0.000   0 3.250
WORLP8 29/09/2016 Call 11.500 0.535 0.535 0.000   0 0.535
WORLQ8 29/09/2016 Put 11.500 3.655 3.655 0.000   0 3.655
WORLF8 29/09/2016 Call 12.000 0.455 0.455 0.000   0 0.455
WORLG8 29/09/2016 Put 12.000 4.075 4.075 0.000   0 4.075
WORN98 29/09/2016 Call 12.500 0.385 0.385 0.000   0 0.385
WORNK8 29/09/2016 Put 12.500 4.505 4.505 0.000   0 4.505
WORN78 29/09/2016 Call 13.000 0.330 0.330 0.000   0 0.330
WORN88 29/09/2016 Put 13.000 4.940 4.940 0.000   0 4.940
WORPZ8 29/09/2016 Call 13.500 0.280 0.280 0.000   0 0.280
WORQ18 29/09/2016 Put 13.500 5.385 5.385 0.000   0 5.385
WORQA8 29/09/2016 Call 14.000 0.240 0.240 0.000   0 0.240
WORQB8 29/09/2016 Put 14.000 5.840 5.840 0.000   0 5.840
WORW18 22/12/2016 Call 7.000 2.345 2.345 0.000   0 2.345
WORW28 22/12/2016 Put 7.000 0.275 0.275 0.000   0 0.275
WORVS8 22/12/2016 Call 7.500 2.025 2.025 0.000   0 2.025
WORVT8 22/12/2016 Put 7.500 0.440 0.440 0.000   0 0.440
WORVA8 22/12/2016 Call 8.000 1.760 1.760 0.000   0 1.760
WORVB8 22/12/2016 Put 8.000 0.655 0.655 0.000   0 0.655
WORVC8 22/12/2016 Call 8.500 1.540 1.540 0.000   0 1.540
WORVD8 22/12/2016 Put 8.500 0.915 0.915 0.000   0 0.915
WORUU8 22/12/2016 Call 9.000 1.350 1.350 0.000   0 1.350
WORUV8 22/12/2016 Put 9.000 1.230 1.230 0.000   0 1.230
WORV38 22/12/2016 Call 9.500 1.180 1.180 0.000   0 1.180
WORV48 22/12/2016 Put 9.500 1.580 1.580 0.000   0 1.580
WORUS8 22/12/2016 Call 10.000 1.040 1.040 0.000   0 1.040
WORUT8 22/12/2016 Put 10.000 1.965 1.965 0.000   15 1.965
WORV18 22/12/2016 Call 10.500 0.915 0.915 0.000   0 0.915
WORV28 22/12/2016 Put 10.500 2.375 2.375 0.000   0 2.375
WORUQ8 22/12/2016 Call 11.000 0.805 0.805 0.000   0 0.805
WORUR8 22/12/2016 Put 11.000 2.810 2.810 0.000   0 2.810
WORUY8 22/12/2016 Call 11.500 0.710 0.710 0.000   0 0.710
WORUZ8 22/12/2016 Put 11.500 3.265 3.265 0.000   0 3.265
WORUO8 22/12/2016 Call 12.000 0.625 0.625 0.000   0 0.625
WORUP8 22/12/2016 Put 12.000 3.725 3.725 0.000   0 3.725
WORUW8 22/12/2016 Call 12.500 0.555 0.555 0.000   0 0.555
WORUX8 22/12/2016 Put 12.500 4.200 4.200 0.000   0 4.200
WORCT9 22/12/2016 Call 13.000 0.490 0.490 0.000   55 0.490
WORCU9 22/12/2016 Put 13.000 4.680 4.680 0.000   132 4.680
WORZD8 22/12/2016 Call 15.000 0.310 0.310 0.000   35 0.310
WORZE8 22/12/2016 Put 15.000 6.620 6.620 0.000   197 6.620
WORZ38 22/12/2016 Call 16.000 0.250 0.250 0.000   20 0.250
WORZ48 22/12/2016 Put 16.000 7.595 7.595 0.000   470 7.595

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.