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 9.650 Down -0.030 9.650 9.660 9.640 9.800 9.570 1,112,575 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WORLR7 29/01/2015 Call 0.010 9.580 9.580 0.000   0 9.670
WORB18 29/01/2015 Call 7.000 2.590 2.590 0.000   0 2.680
WORB28 29/01/2015 Put 7.000 0.000 0.000 0.000   0 0.000
WORZD7 29/01/2015 Call 7.250 2.340 2.340 0.000   0 2.435
WORZE7 29/01/2015 Put 7.250 0.000 0.000 0.000   0 0.000
WORYV7 29/01/2015 Call 7.500 2.090 2.090 0.000   0 2.180
WORYW7 29/01/2015 Put 7.500 0.000 0.000 0.000   0 0.000
WORY97 29/01/2015 Call 7.750 1.840 1.840 0.000   0 1.935
WORYA7 29/01/2015 Put 7.750 0.000 0.000 0.000   0 0.000
WORXA7 29/01/2015 Call 8.000 1.590 1.590 0.000   0 1.685
WORXB7 29/01/2015 Put 8.000 0.000 0.000 0.000   25 0.000
WORTY7 29/01/2015 Call 8.250 1.335 1.515 0.000   0 1.435
WORTZ7 29/01/2015 Put 8.250 0.000 0.000 0.000   0 0.001
WORU17 29/01/2015 Call 8.500 1.105 1.245 0.000   0 1.190
WORU27 29/01/2015 Put 8.500 0.000 0.000 0.000   50 0.002
WORU37 29/01/2015 Call 8.750 0.855 0.995 0.000   0 0.950
WORU47 29/01/2015 Put 8.750 0.001 0.001 0.000   100 0.007
WORU57 29/01/2015 Call 9.000 0.615 0.755 0.000   20 0.715
WORU67 29/01/2015 Put 9.000 0.006 0.006 0.000   293 0.020
WORRW7 29/01/2015 Call 9.250 0.385 0.505 0.400 50 150 0.495
WORRX7 29/01/2015 Put 9.250 0.030 0.030 0.000   548 0.050
WORRY7 29/01/2015 Call 9.500 0.200 0.290 0.000   210 0.305
WORRZ7 29/01/2015 Put 9.500 0.035 0.095 0.000   269 0.105
WORWX7 29/01/2015 Call 9.510 0.190 0.190 0.000   0 0.300
WORWY7 29/01/2015 Put 9.510 0.100 0.100 0.000   20 0.110
WORS17 29/01/2015 Call 9.750 0.075 0.075 0.000   20 0.160
WORS27 29/01/2015 Put 9.750 0.135 0.205 0.000   111 0.215
WORX17 29/01/2015 Call 9.760 0.070 0.070 0.000   0 0.155
WORWZ7 29/01/2015 Put 9.760 0.240 0.240 0.000   0 0.220
WORS37 29/01/2015 Call 10.000 0.020 0.020 0.000   132 0.070
WORS47 29/01/2015 Put 10.000 0.300 0.390 0.000   70 0.380
WORX27 29/01/2015 Call 10.010 0.020 0.020 0.000   0 0.065
WORX37 29/01/2015 Put 10.010 0.445 0.445 0.000   0 0.385
WORQ57 29/01/2015 Call 10.250 0.004 0.004 0.000   0 0.025
WORQ67 29/01/2015 Put 10.250 0.515 0.635 0.000   0 0.590
WORX57 29/01/2015 Call 10.260 0.004 0.004 0.000   0 0.025
WORX47 29/01/2015 Put 10.260 0.675 0.675 0.000   0 0.600
WORP47 29/01/2015 Call 10.500 0.001 0.001 0.000   25 0.007
WORP57 29/01/2015 Put 10.500 0.755 0.895 0.000   0 0.825
WORWH7 29/01/2015 Call 10.510 0.001 0.001 0.000   0 0.007
WORWI7 29/01/2015 Put 10.510 0.925 0.925 0.000   0 0.835
WORN77 29/01/2015 Call 10.750 0.000 0.000 0.000   0 0.002
WORNK7 29/01/2015 Put 10.750 1.005 1.145 0.000   0 1.070
WORXU7 29/01/2015 Call 10.760 0.000 0.000 0.000   0 0.002
WORXT7 29/01/2015 Put 10.760 1.170 1.170 0.000   0 1.080
WORM67 29/01/2015 Call 11.000 0.000 0.000 0.000   683 0.000
WORM77 29/01/2015 Put 11.000 1.410 1.410 0.000   100 1.320
WORM87 29/01/2015 Call 11.250 0.000 0.000 0.000   185 0.000
WORM97 29/01/2015 Put 11.250 1.660 1.660 0.000   0 1.570
WORKM7 29/01/2015 Call 11.500 0.000 0.000 0.000   243 0.000
WORKN7 29/01/2015 Put 11.500 1.910 1.910 0.000   66 1.820
WORJD7 29/01/2015 Call 11.750 0.000 0.000 0.000   214 0.000
WORJE7 29/01/2015 Put 11.750 2.160 2.160 0.000   60 2.070
WORJF7 29/01/2015 Call 12.000 0.000 0.000 0.000   40 0.000
WORJG7 29/01/2015 Put 12.000 2.410 2.410 0.000   0 2.320
WORYO7 29/01/2015 Call 12.010 0.000 0.000 0.000   0 0.000
WORYN7 29/01/2015 Put 12.010 2.420 2.420 0.000   100 2.330
WORIK7 29/01/2015 Call 12.250 0.000 0.000 0.000   343 0.000
WORIL7 29/01/2015 Put 12.250 2.660 2.660 0.000   0 2.570
WORGK7 29/01/2015 Call 12.500 0.000 0.000 0.000   0 0.000
WORGL7 29/01/2015 Put 12.500 2.910 2.910 0.000   158 2.820
WORXV7 29/01/2015 Call 12.510 0.000 0.000 0.000   0 0.000
WORXW7 29/01/2015 Put 12.510 2.920 2.920 0.000   0 2.830
WORGM7 29/01/2015 Call 12.750 0.000 0.000 0.000   13 0.000
WORGN7 29/01/2015 Put 12.750 3.160 3.160 0.000   0 3.070
WORQ27 29/01/2015 Call 12.760 0.000 0.000 0.000   0 0.000
WORQ17 29/01/2015 Put 12.760 3.170 3.170 0.000   0 3.080
WORFR7 29/01/2015 Call 13.000 0.000 0.000 0.000   28 0.000
WORFS7 29/01/2015 Put 13.000 3.410 3.410 0.000   0 3.320
WORPY7 29/01/2015 Call 13.010 0.000 0.000 0.000   0 0.000
WORPZ7 29/01/2015 Put 13.010 3.420 3.420 0.000   0 3.330
WORFF7 29/01/2015 Call 13.250 0.000 0.000 0.000   0 0.000
WORFG7 29/01/2015 Put 13.250 3.660 3.660 0.000   50 3.570
WORCN7 29/01/2015 Call 13.500 0.000 0.000 0.000   0 0.000
WORCO7 29/01/2015 Put 13.500 3.910 3.910 0.000   0 3.820
WORXZ7 29/01/2015 Call 13.510 0.000 0.000 0.000   0 0.000
WORXY7 29/01/2015 Put 13.510 3.920 3.920 0.000   0 3.830
WORZL9 29/01/2015 Call 13.750 0.000 0.000 0.000   30 0.000
WORZM9 29/01/2015 Put 13.750 4.160 4.160 0.000   0 4.070
WORY17 29/01/2015 Call 13.760 0.000 0.000 0.000   0 0.000
WORY27 29/01/2015 Put 13.760 4.170 4.170 0.000   0 4.080
WORZ59 29/01/2015 Call 14.000 0.000 0.000 0.000   180 0.000
WORZ69 29/01/2015 Put 14.000 4.410 4.410 0.000   100 4.320
WORK67 29/01/2015 Call 14.010 0.000 0.000 0.000   0 0.000
WORK77 29/01/2015 Put 14.010 4.420 4.420 0.000   10 4.330
WORY29 29/01/2015 Call 14.250 0.000 0.000 0.000   200 0.000
WORY39 29/01/2015 Put 14.250 4.660 4.660 0.000   0 4.570
WORK57 29/01/2015 Call 14.260 0.000 0.000 0.000   0 0.000
WORK47 29/01/2015 Put 14.260 4.670 4.670 0.000   0 4.580
WORXZ9 29/01/2015 Call 14.500 0.000 0.000 0.000   133 0.000
WORY19 29/01/2015 Put 14.500 4.910 4.910 0.000   0 4.820
WORK27 29/01/2015 Call 14.510 0.000 0.000 0.000   0 0.000
WORK37 29/01/2015 Put 14.510 4.920 4.920 0.000   0 4.830
WORXP9 29/01/2015 Call 14.750 0.000 0.000 0.000   0 0.000
WORXQ9 29/01/2015 Put 14.750 5.160 5.160 0.000   0 5.070
WORZV7 29/01/2015 Call 14.760 0.000 0.000 0.000   0 0.000
WORZW7 29/01/2015 Put 14.760 5.170 5.170 0.000   10 5.080
WORXL9 29/01/2015 Call 15.000 0.000 0.000 0.000   259 0.000
WORXM9 29/01/2015 Put 15.000 5.410 5.410 0.000   10 5.320
WORPX7 29/01/2015 Call 15.010 0.000 0.000 0.000   0 0.000
WORPW7 29/01/2015 Put 15.010 5.420 5.420 0.000   140 5.330
WORXV9 29/01/2015 Call 15.500 0.000 0.000 0.000   0 0.000
WORXW9 29/01/2015 Put 15.500 5.910 5.910 0.000 50 95 5.820
WORX69 29/01/2015 Call 16.000 0.000 0.000 0.000   504 0.000
WORX79 29/01/2015 Put 16.000 6.410 6.410 0.000   0 6.320
WORXT9 29/01/2015 Call 16.500 0.000 0.000 0.000   73 0.000
WORXU9 29/01/2015 Put 16.500 6.910 6.910 0.000   0 6.820
WORX89 29/01/2015 Call 17.000 0.000 0.000 0.000   0 0.000
WORX99 29/01/2015 Put 17.000 7.410 7.410 0.000   0 7.320
WORIU7 29/01/2015 Call 17.010 0.000 0.000 0.000   0 0.000
WORIV7 29/01/2015 Put 17.010 7.420 7.420 0.000   0 7.330
WORXR9 29/01/2015 Call 17.500 0.000 0.000 0.000   0 0.000
WORXS9 29/01/2015 Put 17.500 7.910 7.910 0.000   0 7.820
WORXC9 29/01/2015 Call 18.000 0.000 0.000 0.000   0 0.000
WORXD9 29/01/2015 Put 18.000 8.410 8.410 0.000   0 8.320
WORIX7 29/01/2015 Call 18.010 0.000 0.000 0.000   0 0.000
WORIW7 29/01/2015 Put 18.010 8.420 8.420 0.000   50 8.330
WORXN9 29/01/2015 Call 18.500 0.000 0.000 0.000   0 0.000
WORXO9 29/01/2015 Put 18.500 8.910 8.910 0.000   0 8.820
WORXF9 29/01/2015 Call 19.000 0.000 0.000 0.000   0 0.000
WORXG9 29/01/2015 Put 19.000 9.410 9.410 0.000   0 9.320
WORIY7 29/01/2015 Call 19.010 0.000 0.000 0.000   0 0.000
WORIZ7 29/01/2015 Put 19.010 9.420 9.420 0.000   0 9.325
WORXJ9 29/01/2015 Call 19.500 0.000 0.000 0.000   0 0.000
WORXK9 29/01/2015 Put 19.500 9.910 9.910 0.000   0 9.820
WORX29 29/01/2015 Call 20.000 0.000 0.000 0.000   0 0.000
WORX39 29/01/2015 Put 20.000 10.410 10.410 0.000   0 10.320
WORB97 29/01/2015 Call 20.010 0.000 0.000 0.000   0 0.000
WORBF7 29/01/2015 Put 20.010 10.420 10.420 0.000   0 10.325
WORXH9 29/01/2015 Call 20.500 0.000 0.000 0.000   0 0.000
WORXI9 29/01/2015 Put 20.500 10.910 10.910 0.000   0 10.820
WORX49 29/01/2015 Call 21.000 0.000 0.000 0.000   0 0.000
WORX59 29/01/2015 Put 21.000 11.410 11.410 0.000   0 11.320
WORXA9 29/01/2015 Call 21.500 0.000 0.000 0.000   0 0.000
WORXB9 29/01/2015 Put 21.500 11.910 11.910 0.000   0 11.820
WORB87 29/01/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORB77 29/01/2015 Put 22.010 12.420 12.420 0.000   45 12.325
WORRN7 26/02/2015 Call 0.010 9.600 9.600 0.000   0 9.690
WORB38 26/02/2015 Call 7.000 2.625 2.625 0.000   0 2.730
WORB48 26/02/2015 Put 7.000 0.020 0.020 0.000   35 0.035
WORZF7 26/02/2015 Call 7.250 2.390 2.390 0.000   0 2.500
WORZG7 26/02/2015 Put 7.250 0.030 0.030 0.000   0 0.050
WORYX7 26/02/2015 Call 7.500 2.160 2.160 0.000   0 2.265
WORYZ7 26/02/2015 Put 7.500 0.050 0.050 0.000   0 0.065
WORYB7 26/02/2015 Call 7.750 1.935 1.935 0.000   0 2.030
WORYC7 26/02/2015 Put 7.750 0.075 0.075 0.000   0 0.085
WORXC7 26/02/2015 Call 8.000 1.720 1.720 0.000   0 1.810
WORXD7 26/02/2015 Put 8.000 0.085 0.140 0.000   2,500 0.110
WORU77 26/02/2015 Call 8.250 1.490 1.670 0.000   0 1.595
WORU87 26/02/2015 Put 8.250 0.150 0.150 0.000   400 0.145
WORU97 26/02/2015 Call 8.500 1.280 1.460 0.000   0 1.385
WORUA7 26/02/2015 Put 8.500 0.140 0.210 0.000   0 0.185
WORUB7 26/02/2015 Call 8.750 1.105 1.245 0.000   75 1.190
WORUC7 26/02/2015 Put 8.750 0.200 0.270 0.000   875 0.235
WORUD7 26/02/2015 Call 9.000 0.915 1.040 0.000 40 40 1.005
WORUE7 26/02/2015 Put 9.000 0.255 0.310 0.000   420 0.300
WORS57 26/02/2015 Call 9.250 0.745 0.865 0.000   290 0.835
WORS67 26/02/2015 Put 9.250 0.335 0.395 0.000   232 0.380
WORS77 26/02/2015 Call 9.500 0.595 0.670 0.000   507 0.680
WORS87 26/02/2015 Put 9.500 0.415 0.490 0.000   400 0.475
WORS97 26/02/2015 Call 9.750 0.475 0.535 0.000   0 0.545
WORSA7 26/02/2015 Put 9.750 0.540 0.615 0.000   10 0.590
WORSB7 26/02/2015 Call 10.000 0.360 0.430 0.000   290 0.430
WORSC7 26/02/2015 Put 10.000 0.650 0.775 0.000   60 0.725
WORQ97 26/02/2015 Call 10.250 0.275 0.340 0.000   100 0.330
WORQA7 26/02/2015 Put 10.250 0.800 0.935 0.000   300 0.880
WORP67 26/02/2015 Call 10.500 0.205 0.275 0.000   159 0.255
WORP77 26/02/2015 Put 10.500 0.980 1.120 0.000   10 1.055
WORWK7 26/02/2015 Call 10.510 0.215 0.215 0.000   135 0.255
WORWJ7 26/02/2015 Put 10.510 1.115 1.115 0.000   70 1.055
WORNL7 26/02/2015 Call 10.750 0.140 0.210 0.000   200 0.195
WORNM7 26/02/2015 Put 10.750 1.165 1.305 0.000   0 1.240
WORMA7 26/02/2015 Call 11.000 0.120 0.120 0.000   25 0.145
WORMB7 26/02/2015 Put 11.000 1.510 1.510 0.000   330 1.445
WORMC7 26/02/2015 Call 11.250 0.090 0.090 0.000   150 0.110
WORMD7 26/02/2015 Put 11.250 1.730 1.730 0.000   0 1.660
WORKO7 26/02/2015 Call 11.500 0.065 0.065 0.000   0 0.080
WORKP7 26/02/2015 Put 11.500 1.955 1.955 0.000   286 1.885
WORJH7 26/02/2015 Call 11.750 0.050 0.050 0.000   0 0.060
WORJI7 26/02/2015 Put 11.750 2.190 2.190 0.000   50 2.120
WORJJ7 26/02/2015 Call 12.000 0.035 0.035 0.000   0 0.050
WORJK7 26/02/2015 Put 12.000 2.430 2.430 0.000   150 2.360
WORYP7 26/02/2015 Call 12.010 0.035 0.035 0.000   0 0.045
WORYQ7 26/02/2015 Put 12.010 2.425 2.425 0.000   340 2.365
WORIM7 26/02/2015 Call 12.250 0.025 0.025 0.000   150 0.035
WORIN7 26/02/2015 Put 12.250 2.670 2.670 0.000   50 2.605
WORGO7 26/02/2015 Call 12.500 0.020 0.020 0.000   168 0.030
WORGP7 26/02/2015 Put 12.500 2.915 2.915 0.000 50 200 2.850
WORGQ7 26/02/2015 Call 12.750 0.015 0.015 0.000   0 0.020
WORGR7 26/02/2015 Put 12.750 3.160 3.160 0.000   169 3.100
WORBV7 26/02/2015 Call 13.000 0.009 0.009 0.000   200 0.015
WORBW7 26/02/2015 Put 13.000 3.410 3.410 0.000   50 3.350
WORFH7 26/02/2015 Call 13.250 0.006 0.006 0.000   88 0.015
WORFI7 26/02/2015 Put 13.250 3.660 3.660 0.000   50 3.600
WORCP7 26/02/2015 Call 13.500 0.004 0.004 0.000   0 0.010
WORCQ7 26/02/2015 Put 13.500 3.910 3.910 0.000   18 3.850
WORKC7 26/02/2015 Call 13.510 0.004 0.004 0.000   0 0.010
WORKD7 26/02/2015 Put 13.510 3.895 3.895 0.000   225 3.850
WORZN9 26/02/2015 Call 13.750 0.003 0.003 0.000   0 0.007
WORZO9 26/02/2015 Put 13.750 4.160 4.160 0.000   330 4.100
WORDU8 26/02/2015 Call 13.760 0.003 0.003 0.000   0 0.007
WORDT8 26/02/2015 Put 13.760 4.145 4.145 0.000   10 4.100
WORZ79 26/02/2015 Call 14.000 0.002 0.002 0.000   10 0.005
WORZ89 26/02/2015 Put 14.000 4.410 4.410 0.000   45 4.350
WORKB7 26/02/2015 Call 14.010 0.002 0.002 0.000   0 0.006
WORKA7 26/02/2015 Put 14.010 4.395 4.395 0.000   230 4.350
WORYC9 26/02/2015 Call 14.250 0.001 0.001 0.000   0 0.004
WORYD9 26/02/2015 Put 14.250 4.660 4.660 0.000   0 4.600
WORYZ9 26/02/2015 Call 14.500 0.001 0.001 0.000   0 0.003
WORZ19 26/02/2015 Put 14.500 4.910 4.910 0.000   300 4.855
WORK87 26/02/2015 Call 14.510 0.001 0.001 0.000   0 0.003
WORK97 26/02/2015 Put 14.510 4.890 4.890 0.000   200 4.850
WORYQ9 26/02/2015 Call 14.750 0.001 0.001 0.000   0 0.002
WORYR9 26/02/2015 Put 14.750 5.160 5.160 0.000   60 5.105
WORYI9 26/02/2015 Call 15.000 0.000 0.000 0.000   0 0.002
WORYJ9 26/02/2015 Put 15.000 5.410 5.410 0.000   0 5.355
WORZ29 26/02/2015 Call 15.500 0.000 0.000 0.000   0 0.001
WORZ39 26/02/2015 Put 15.500 5.910 5.910 0.000   0 5.850
WORBX7 26/02/2015 Call 15.510 0.000 0.000 0.000   0 0.001
WORBY7 26/02/2015 Put 15.510 5.890 5.890 0.000   345 5.845
WORYK9 26/02/2015 Call 16.000 0.000 0.000 0.000   20 0.000
WORYL9 26/02/2015 Put 16.000 6.410 6.410 0.000   0 6.345
WORYU9 26/02/2015 Call 16.500 0.000 0.000 0.000   0 0.000
WORYV9 26/02/2015 Put 16.500 6.910 6.910 0.000   0 6.840
WORC77 26/02/2015 Call 16.510 0.000 0.000 0.000   0 0.000
WORC67 26/02/2015 Put 16.510 6.885 6.885 0.000   160 6.835
WORYE9 26/02/2015 Call 17.000 0.000 0.000 0.000   0 0.000
WORYF9 26/02/2015 Put 17.000 7.410 7.410 0.000   0 7.340
WORYW9 26/02/2015 Call 17.500 0.000 0.000 0.000   0 0.000
WORYX9 26/02/2015 Put 17.500 7.910 7.910 0.000   0 7.835
WORC87 26/02/2015 Call 17.510 0.000 0.000 0.000   0 0.000
WORC97 26/02/2015 Put 17.510 7.885 7.885 0.000   0 7.830
WORYG9 26/02/2015 Call 18.000 0.000 0.000 0.000   0 0.000
WORYH9 26/02/2015 Put 18.000 8.410 8.410 0.000   0 8.335
WORYS9 26/02/2015 Call 18.500 0.000 0.000 0.000   0 0.000
WORYT9 26/02/2015 Put 18.500 8.910 8.910 0.000   0 8.835
WORCG7 26/02/2015 Call 18.510 0.000 0.000 0.000   0 0.000
WORCF7 26/02/2015 Put 18.510 8.885 8.885 0.000   0 8.825
WORY89 26/02/2015 Call 19.000 0.000 0.000 0.000   0 0.000
WORY99 26/02/2015 Put 19.000 9.410 9.410 0.000   0 9.335
WORYO9 26/02/2015 Call 19.500 0.000 0.000 0.000   0 0.000
WORYP9 26/02/2015 Put 19.500 9.910 9.910 0.000   0 9.835
WORYA9 26/02/2015 Call 20.000 0.000 0.000 0.000   0 0.000
WORYB9 26/02/2015 Put 20.000 10.410 10.410 0.000   0 10.335
WORBG7 26/02/2015 Call 20.010 0.000 0.000 0.000   0 0.000
WORBH7 26/02/2015 Put 20.010 10.380 10.380 0.000   0 10.320
WORYM9 26/02/2015 Call 20.500 0.000 0.000 0.000   0 0.000
WORYN9 26/02/2015 Put 20.500 10.910 10.910 0.000   0 10.830
WORBJ7 26/02/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORBI7 26/02/2015 Put 22.010 12.375 12.375 0.000   286 12.300
WORBK7 26/02/2015 Call 22.510 0.000 0.000 0.000   0 0.000
WORBL7 26/02/2015 Put 22.510 12.875 12.875 0.000   0 12.800
WORML9 26/03/2015 Call 0.010 9.265 9.265 0.000   0 9.360
WORB58 26/03/2015 Call 7.000 2.625 2.625 0.000   0 2.725
WORB68 26/03/2015 Put 7.000 0.060 0.060 0.000   45 0.085
WORZH7 26/03/2015 Call 7.250 2.390 2.390 0.000   0 2.490
WORZI7 26/03/2015 Put 7.250 0.085 0.085 0.000   50 0.105
WORZ17 26/03/2015 Call 7.500 2.160 2.160 0.000   0 2.255
WORZ27 26/03/2015 Put 7.500 0.120 0.120 0.000   0 0.130
WORYD7 26/03/2015 Call 7.750 1.940 1.940 0.000   0 2.030
WORYE7 26/03/2015 Put 7.750 0.165 0.165 0.000   50 0.170
WORXF7 26/03/2015 Call 8.000 1.725 1.725 0.000   0 1.815
WORXG7 26/03/2015 Put 8.000 0.215 0.215 0.000   0 0.210
WORUF7 26/03/2015 Call 8.250 1.515 1.515 0.000   0 1.600
WORUG7 26/03/2015 Put 8.250 0.270 0.270 0.000   0 0.260
WORUH7 26/03/2015 Call 8.500 1.315 1.315 0.000   0 1.400
WORUI7 26/03/2015 Put 8.500 0.340 0.340 0.000   50 0.325
WORUJ7 26/03/2015 Call 8.750 1.130 1.130 0.000   30 1.210
WORUK7 26/03/2015 Put 8.750 0.420 0.420 0.000   50 0.400
WORUL7 26/03/2015 Call 9.000 0.925 1.065 0.000   0 1.035
WORUM7 26/03/2015 Put 9.000 0.455 0.505 0.000   5 0.485
WORSD7 26/03/2015 Call 9.250 0.765 0.905 0.000   0 0.870
WORSE7 26/03/2015 Put 9.250 0.560 0.615 0.000   50 0.590
WORSF7 26/03/2015 Call 9.500 0.650 0.725 0.000   112 0.725
WORSG7 26/03/2015 Put 9.500 0.680 0.735 0.000   50 0.705
WORSH7 26/03/2015 Call 9.750 0.525 0.595 0.000   50 0.595
WORSI7 26/03/2015 Put 9.750 0.810 0.880 0.000   39 0.835
WORSJ7 26/03/2015 Call 10.000 0.425 0.480 0.000 40 140 0.485
WORSK7 26/03/2015 Put 10.000 0.910 1.045 0.000   192 0.975
WORQB7 26/03/2015 Call 10.250 0.335 0.385 0.000   0 0.395
WORQC7 26/03/2015 Put 10.250 1.080 1.210 1.120 50 0 1.130
WORP87 26/03/2015 Call 10.500 0.260 0.350 0.000   0 0.315
WORP97 26/03/2015 Put 10.500 1.230 1.410 1.290 50 178 1.300
WORNN7 26/03/2015 Call 10.750 0.205 0.275 0.000   0 0.250
WORNS7 26/03/2015 Put 10.750 1.415 1.595 0.000   105 1.490
WORBK8 26/03/2015 Call 10.760 0.205 0.205 0.000   0 0.230
WORBL8 26/03/2015 Put 10.760 1.585 1.585 0.000   0 1.485
WORME7 26/03/2015 Call 11.000 0.175 0.175 0.000   300 0.195
WORMF7 26/03/2015 Put 11.000 1.805 1.805 0.000   100 1.690
WORMG7 26/03/2015 Call 11.250 0.140 0.140 0.000   0 0.155
WORMH7 26/03/2015 Put 11.250 2.030 2.030 0.000   32 1.915
WORKQ7 26/03/2015 Call 11.500 0.110 0.110 0.000   490 0.125
WORKR7 26/03/2015 Put 11.500 2.270 2.270 0.000   200 2.150
WORJL7 26/03/2015 Call 11.750 0.085 0.085 0.000   0 0.100
WORJM7 26/03/2015 Put 11.750 2.510 2.510 0.000   0 2.390
WORJN7 26/03/2015 Call 12.000 0.070 0.070 0.000   186 0.080
WORJO7 26/03/2015 Put 12.000 2.755 2.755 0.000   47 2.640
WORW77 26/03/2015 Call 12.010 0.065 0.065 0.000   40 0.075
WORW67 26/03/2015 Put 12.010 2.750 2.750 0.000   260 2.630
WORIO7 26/03/2015 Call 12.250 0.055 0.055 0.000   0 0.065
WORIP7 26/03/2015 Put 12.250 3.000 3.000 0.000   38 2.885
WORW87 26/03/2015 Call 12.260 0.055 0.055 0.000   0 0.065
WORW97 26/03/2015 Put 12.260 2.995 2.995 0.000   0 2.880
WORGS7 26/03/2015 Call 12.500 0.045 0.045 0.000   0 0.055
WORGT7 26/03/2015 Put 12.500 3.245 3.245 0.000   0 3.135
WORWB7 26/03/2015 Call 12.510 0.040 0.040 0.000   0 0.055
WORWA7 26/03/2015 Put 12.510 3.240 3.240 0.000   0 3.130
WORGU7 26/03/2015 Call 12.750 0.035 0.035 0.000   0 0.045
WORGV7 26/03/2015 Put 12.750 3.495 3.495 0.000   0 3.385
WORWC7 26/03/2015 Call 12.760 0.035 0.035 0.000   0 0.045
WORWD7 26/03/2015 Put 12.760 3.485 3.485 0.000   0 3.375
WORXT8 26/03/2015 Call 13.000 0.025 0.025 0.000   50 0.040
WORXU8 26/03/2015 Put 13.000 3.740 3.740 0.000   114 3.635
WORWF7 26/03/2015 Call 13.010 0.025 0.025 0.000   0 0.040
WORWE7 26/03/2015 Put 13.010 3.735 3.735 0.000   15 3.625
WORMB9 26/03/2015 Call 13.250 0.020 0.020 0.000   0 0.035
WORMC9 26/03/2015 Put 13.250 3.990 3.990 0.000   40 3.885
WORTZ8 26/03/2015 Call 13.500 0.015 0.015 0.000   40 0.035
WORU18 26/03/2015 Put 13.500 4.235 4.235 0.000   60 4.135
WORQW9 26/03/2015 Call 13.510 0.015 0.015 0.000   0 0.035
WORQX9 26/03/2015 Put 13.510 4.230 4.230 0.000   177 4.125
WORM79 26/03/2015 Call 13.750 0.015 0.015 0.000   13 0.030
WORM89 26/03/2015 Put 13.750 4.485 4.485 0.000   135 4.385
WORU28 26/03/2015 Call 14.000 0.010 0.010 0.000   0 0.025
WORU38 26/03/2015 Put 14.000 4.735 4.735 0.000   66 4.630
WORQZ9 26/03/2015 Call 14.010 0.010 0.010 0.000   70 0.025
WORQY9 26/03/2015 Put 14.010 4.725 4.725 0.000   160 4.620
WORMD9 26/03/2015 Call 14.250 0.008 0.008 0.000   0 0.025
WORME9 26/03/2015 Put 14.250 4.980 4.980 0.000   77 4.880
WORTX8 26/03/2015 Call 14.500 0.006 0.006 0.000   0 0.020
WORTY8 26/03/2015 Put 14.500 5.230 5.230 0.000   80 5.130
WORNV9 26/03/2015 Call 14.510 0.006 0.006 0.000   0 0.020
WORNW9 26/03/2015 Put 14.510 5.220 5.220 0.000   82 5.120
WORM59 26/03/2015 Call 14.750 0.005 0.005 0.000   0 0.020
WORM69 26/03/2015 Put 14.750 5.480 5.480 0.000   203 5.380
WORWP7 26/03/2015 Call 15.000 0.004 0.004 0.000   55 0.015
WORWQ7 26/03/2015 Put 15.000 5.725 5.725 0.000   93 5.630
WORR19 26/03/2015 Call 15.010 0.004 0.004 0.000   0 0.015
WORR29 26/03/2015 Put 15.010 5.715 5.715 0.000   200 5.615
WORMF9 26/03/2015 Call 15.500 0.002 0.002 0.000   75 0.010
WORMG9 26/03/2015 Put 15.500 6.225 6.225 0.000   116 6.130
WORNY9 26/03/2015 Call 15.510 0.002 0.002 0.000   0 0.010
WORNX9 26/03/2015 Put 15.510 6.215 6.215 0.000   220 6.115
WORVY7 26/03/2015 Call 16.000 0.001 0.001 0.000   125 0.008
WORVZ7 26/03/2015 Put 16.000 6.720 6.720 0.000   29 6.625
WORR49 26/03/2015 Call 16.010 0.001 0.001 0.000   0 0.008
WORR39 26/03/2015 Put 16.010 6.710 6.710 6.600 100 145 6.615
WORMJ9 26/03/2015 Call 16.500 0.001 0.001 0.000   3 0.006
WORMK9 26/03/2015 Put 16.500 7.220 7.220 0.000   0 7.125
WORNZ9 26/03/2015 Call 16.510 0.001 0.001 0.000   0 0.006
WORP19 26/03/2015 Put 16.510 7.205 7.205 0.000   350 7.110
WORVW7 26/03/2015 Call 17.000 0.000 0.000 0.000   6 0.004
WORVX7 26/03/2015 Put 17.000 7.720 7.720 0.000   0 7.625
WORMH9 26/03/2015 Call 17.500 0.000 0.000 0.000   0 0.003
WORMI9 26/03/2015 Put 17.500 8.215 8.215 0.000   0 8.125
WORP39 26/03/2015 Call 17.510 0.000 0.000 0.000   50 0.003
WORP29 26/03/2015 Put 17.510 8.200 8.200 0.000   165 8.105
WORQT7 26/03/2015 Call 18.000 0.000 0.000 0.000   3 0.002
WORQU7 26/03/2015 Put 18.000 8.715 8.715 0.000   18 8.620
WORM99 26/03/2015 Call 18.500 0.000 0.000 0.000   0 0.001
WORMA9 26/03/2015 Put 18.500 9.215 9.215 0.000   0 9.120
WORP49 26/03/2015 Call 18.510 0.000 0.000 0.000   0 0.001
WORP59 26/03/2015 Put 18.510 9.195 9.195 0.000   4 9.105
WORQ77 26/03/2015 Call 19.000 0.000 0.000 0.000   0 0.001
WORQ87 26/03/2015 Put 19.000 9.710 9.710 0.000   13 9.620
WORCR7 26/03/2015 Call 19.010 0.000 0.000 0.000   0 0.001
WORCS7 26/03/2015 Put 19.010 9.695 9.695 9.700 100 230 9.600
WORPW9 26/03/2015 Call 19.500 0.000 0.000 0.000   50 0.001
WORPX9 26/03/2015 Put 19.500 10.210 10.210 0.000   15 10.120
WORR59 26/03/2015 Call 19.510 0.000 0.000 0.000   0 0.001
WORR69 26/03/2015 Put 19.510 10.190 10.190 0.000   45 10.100
WORPM7 26/03/2015 Call 20.000 0.000 0.000 0.000   0 0.000
WORPN7 26/03/2015 Put 20.000 10.710 10.710 0.000   0 10.615
WORPY9 26/03/2015 Call 20.500 0.000 0.000 0.000   0 0.000
WORPZ9 26/03/2015 Put 20.500 11.205 11.205 0.000   0 11.115
WORN87 26/03/2015 Call 21.000 0.000 0.000 0.000   50 0.000
WORN97 26/03/2015 Put 21.000 11.705 11.705 0.000   213 11.615
WORWF9 26/03/2015 Call 21.500 0.000 0.000 0.000   0 0.000
WORWG9 26/03/2015 Put 21.500 12.205 12.205 0.000   70 12.110
WORCU7 26/03/2015 Call 21.510 0.000 0.000 0.000   0 0.000
WORCT7 26/03/2015 Put 21.510 12.185 12.185 0.000   175 12.090
WORNO7 26/03/2015 Call 22.000 0.000 0.000 0.000   100 0.000
WORNP7 26/03/2015 Put 22.000 12.705 12.705 0.000   10 12.610
WORUT9 26/03/2015 Call 22.010 0.000 0.000 0.000   0 0.000
WORUS9 26/03/2015 Put 22.010 12.680 12.680 0.000 50 209 12.590
WORWV9 26/03/2015 Call 22.500 0.000 0.000 0.000   0 0.000
WORWW9 26/03/2015 Put 22.500 13.200 13.200 0.000   0 13.110
WORUQ9 26/03/2015 Call 22.510 0.000 0.000 0.000   0 0.000
WORUR9 26/03/2015 Put 22.510 13.180 13.180 0.000   69 13.085
WORNQ7 26/03/2015 Call 23.000 0.000 0.000 0.000   0 0.000
WORNR7 26/03/2015 Put 23.000 13.700 13.700 0.000   0 13.610
WORZB9 26/03/2015 Call 23.010 0.000 0.000 0.000   0 0.000
WORZC9 26/03/2015 Put 23.010 13.675 13.675 0.000   315 13.585
WORCI7 26/03/2015 Call 25.010 0.000 0.000 0.000   0 0.000
WORCH7 26/03/2015 Put 25.010 15.670 15.670 0.000   80 15.575
WORZE9 26/03/2015 Call 27.000 0.000 0.000 0.000   0 0.000
WORZD9 26/03/2015 Put 27.000 17.690 17.690 0.000   0 17.600
WORZF9 26/03/2015 Call 27.500 0.000 0.000 0.000   0 0.000
WORZG9 26/03/2015 Put 27.500 18.190 18.190 0.000   196 18.095
WORBS7 26/03/2015 Call 27.510 0.000 0.000 0.000   0 0.000
WORBR7 26/03/2015 Put 27.510 18.160 18.160 0.000   0 18.065
WORBT7 26/03/2015 Call 28.010 0.000 0.000 0.000   0 0.000
WORBU7 26/03/2015 Put 28.010 18.655 18.655 0.000   31 18.565
WORB78 23/04/2015 Call 7.000 2.635 2.635 0.000   0 2.735
WORB88 23/04/2015 Put 7.000 0.085 0.085 0.000   0 0.115
WORZJ7 23/04/2015 Call 7.250 2.400 2.400 0.000   0 2.505
WORZK7 23/04/2015 Put 7.250 0.115 0.115 0.000   0 0.140
WORZ37 23/04/2015 Call 7.500 2.175 2.175 0.000   0 2.275
WORZ47 23/04/2015 Put 7.500 0.160 0.160 0.000   50 0.180
WORYF7 23/04/2015 Call 7.750 1.955 1.955 0.000   0 2.055
WORYG7 23/04/2015 Put 7.750 0.205 0.205 0.000   50 0.215
WORXH7 23/04/2015 Call 8.000 1.745 1.745 0.000   0 1.840
WORXI7 23/04/2015 Put 8.000 0.265 0.265 0.000   0 0.270
WORUN7 23/04/2015 Call 8.250 1.545 1.545 0.000   0 1.635
WORUO7 23/04/2015 Put 8.250 0.335 0.335 0.000   0 0.325
WORUP7 23/04/2015 Call 8.500 1.355 1.355 0.000   0 1.440
WORUQ7 23/04/2015 Put 8.500 0.405 0.405 0.000   0 0.390
WORUR7 23/04/2015 Call 8.750 1.180 1.180 0.000   0 1.260
WORUS7 23/04/2015 Put 8.750 0.495 0.495 0.000   30 0.475
WORUT7 23/04/2015 Call 9.000 0.990 1.130 0.000   30 1.090
WORUU7 23/04/2015 Put 9.000 0.540 0.595 0.000   50 0.565
WORSL7 23/04/2015 Call 9.250 0.835 0.975 0.000   0 0.935
WORSM7 23/04/2015 Put 9.250 0.640 0.705 0.000   0 0.670
WORSN7 23/04/2015 Call 9.500 0.720 0.795 0.000   203 0.795
WORSO7 23/04/2015 Put 9.500 0.760 0.830 0.000   203 0.790
WORSP7 23/04/2015 Call 9.750 0.600 0.670 0.000   40 0.670
WORSQ7 23/04/2015 Put 9.750 0.895 0.970 0.000   0 0.920
WORSR7 23/04/2015 Call 10.000 0.495 0.565 0.000   0 0.560
WORSS7 23/04/2015 Put 10.000 0.990 1.130 0.000   0 1.065
WORQD7 23/04/2015 Call 10.250 0.405 0.470 0.000   10 0.465
WORQE7 23/04/2015 Put 10.250 1.155 1.290 0.000   0 1.220
WORPK7 23/04/2015 Call 10.500 0.345 0.345 0.000   0 0.385
WORPL7 23/04/2015 Put 10.500 1.450 1.450 0.000   0 1.385
WORNT7 23/04/2015 Call 10.750 0.285 0.285 0.000   10 0.315
WORNU7 23/04/2015 Put 10.750 1.640 1.640 0.000   50 1.565
WORMI7 23/04/2015 Call 11.000 0.000 0.250 0.000   0 0.255
WORMJ7 23/04/2015 Put 11.000 1.845 1.845 0.000   0 1.760
WORMK7 23/04/2015 Call 11.250 0.190 0.190 0.000   0 0.210
WORML7 23/04/2015 Put 11.250 2.065 2.065 0.000   0 1.970
WORLU7 23/04/2015 Call 11.500 0.160 0.160 0.000   0 0.170
WORLW7 23/04/2015 Put 11.500 2.295 2.295 0.000   45 2.190
WORD88 23/04/2015 Call 11.510 0.155 0.155 0.000   0 0.165
WORD78 23/04/2015 Put 11.510 2.280 2.280 0.000   0 2.175
WORLS7 23/04/2015 Call 11.750 0.130 0.130 0.000   0 0.135
WORLT7 23/04/2015 Put 11.750 2.530 2.530 0.000   0 2.420
WORKW7 23/04/2015 Call 12.000 0.110 0.110 0.000   0 0.110
WORKX7 23/04/2015 Put 12.000 2.765 2.765 0.000   0 2.660
WORDM8 23/04/2015 Call 12.010 0.105 0.105 0.000   0 0.110
WORDL8 23/04/2015 Put 12.010 2.745 2.745 0.000   0 2.635
WORKY7 23/04/2015 Call 12.250 0.090 0.090 0.000   0 0.090
WORKZ7 23/04/2015 Put 12.250 3.005 3.005 0.000   0 2.900
WORL17 23/04/2015 Call 12.500 0.075 0.075 0.000   0 0.075
WORL27 23/04/2015 Put 12.500 3.250 3.250 0.000   17 3.145
WORD98 23/04/2015 Call 12.510 0.075 0.075 0.000   0 0.070
WORDK8 23/04/2015 Put 12.510 3.225 3.225 0.000   0 3.120
WORL37 23/04/2015 Call 12.750 0.060 0.060 0.000   0 0.060
WORL47 23/04/2015 Put 12.750 3.495 3.495 0.000   0 3.390
WORL57 23/04/2015 Call 13.000 0.050 0.050 0.000   0 0.050
WORL67 23/04/2015 Put 13.000 3.740 3.740 0.000   30 3.640
WORL77 23/04/2015 Call 13.250 0.040 0.040 0.000   0 0.045
WORL87 23/04/2015 Put 13.250 3.985 3.985 0.000   0 3.885
WORL97 23/04/2015 Call 13.500 0.035 0.035 0.000   0 0.040
WORLA7 23/04/2015 Put 13.500 4.235 4.235 0.000   0 4.135
WORLB7 23/04/2015 Call 13.750 0.025 0.025 0.000   0 0.035
WORLC7 23/04/2015 Put 13.750 4.480 4.480 0.000   0 4.385
WORLD7 23/04/2015 Call 14.000 0.020 0.020 0.000   0 0.035
WORLE7 23/04/2015 Put 14.000 4.730 4.730 0.000   0 4.630
WORLF7 23/04/2015 Call 14.250 0.020 0.020 0.000   0 0.035
WORLG7 23/04/2015 Put 14.250 4.975 4.975 0.000   0 4.880
WORLH7 23/04/2015 Call 14.500 0.015 0.015 0.000   0 0.030
WORLI7 23/04/2015 Put 14.500 5.225 5.225 0.000   0 5.130
WORLJ7 23/04/2015 Call 14.750 0.010 0.010 0.000   0 0.030
WORLK7 23/04/2015 Put 14.750 5.475 5.475 0.000   0 5.380
WORLL7 23/04/2015 Call 15.000 0.010 0.010 0.000   0 0.025
WORLM7 23/04/2015 Put 15.000 5.720 5.720 0.000   0 5.630
WORLN7 23/04/2015 Call 15.500 0.006 0.006 0.000   0 0.025
WORLO7 23/04/2015 Put 15.500 6.220 6.220 0.000   0 6.125
WORLP7 23/04/2015 Call 16.000 0.004 0.004 0.000   0 0.015
WORLQ7 23/04/2015 Put 16.000 6.720 6.720 0.000   0 6.625
WORB98 28/05/2015 Call 7.000 2.645 2.645 0.000   0 2.745
WORBF8 28/05/2015 Put 7.000 0.120 0.120 0.000   0 0.150
WORZL7 28/05/2015 Call 7.250 2.420 2.420 0.000   0 2.520
WORZM7 28/05/2015 Put 7.250 0.160 0.160 0.000   0 0.185
WORZ57 28/05/2015 Call 7.500 2.200 2.200 0.000   0 2.300
WORZ67 28/05/2015 Put 7.500 0.210 0.210 0.000   0 0.225
WORYH7 28/05/2015 Call 7.750 1.990 1.990 0.000   0 2.090
WORYI7 28/05/2015 Put 7.750 0.270 0.270 0.000   0 0.270
WORXJ7 28/05/2015 Call 8.000 1.795 1.795 0.000   0 1.880
WORXK7 28/05/2015 Put 8.000 0.330 0.330 0.000   0 0.325
WORUV7 28/05/2015 Call 8.250 1.600 1.600 0.000   0 1.685
WORUW7 28/05/2015 Put 8.250 0.405 0.405 0.000   0 0.390
WORUX7 28/05/2015 Call 8.500 1.425 1.425 0.000   0 1.500
WORUY7 28/05/2015 Put 8.500 0.485 0.485 0.000   0 0.460
WORUZ7 28/05/2015 Call 8.750 1.250 1.250 0.000   0 1.330
WORV17 28/05/2015 Put 8.750 0.570 0.570 0.000   0 0.545
WORV27 28/05/2015 Call 9.000 1.100 1.100 0.000   0 1.170
WORV37 28/05/2015 Put 9.000 0.675 0.675 0.000   0 0.640
WORST7 28/05/2015 Call 9.250 0.955 0.955 0.000   0 1.020
WORSU7 28/05/2015 Put 9.250 0.780 0.780 0.000   0 0.745
WORSV7 28/05/2015 Call 9.500 0.830 0.830 0.000   0 0.890
WORSW7 28/05/2015 Put 9.500 0.905 0.905 0.000   0 0.865
WORSX7 28/05/2015 Call 9.750 0.710 0.710 0.000   50 0.765
WORSY7 28/05/2015 Put 9.750 1.040 1.040 0.000   0 0.995
WORSZ7 28/05/2015 Call 10.000 0.610 0.610 0.000   0 0.660
WORT17 28/05/2015 Put 10.000 1.185 1.185 0.000   0 1.135
WORR87 28/05/2015 Call 10.250 0.520 0.520 0.000   0 0.565
WORR97 28/05/2015 Put 10.250 1.345 1.345 0.000   0 1.290
WORQP7 28/05/2015 Call 10.500 0.440 0.440 0.000   0 0.480
WORQQ7 28/05/2015 Put 10.500 1.515 1.515 0.000   0 1.450
WORQX7 28/05/2015 Call 10.750 0.375 0.375 0.000   50 0.405
WORQY7 28/05/2015 Put 10.750 1.705 1.705 0.000   0 1.630
WORRH7 28/05/2015 Call 11.000 0.315 0.315 0.000   0 0.345
WORRI7 28/05/2015 Put 11.000 1.905 1.905 0.000   0 1.815
WORQN7 28/05/2015 Call 11.250 0.270 0.270 0.000   0 0.290
WORQO7 28/05/2015 Put 11.250 2.120 2.120 0.000   0 2.015
WORQF7 28/05/2015 Call 11.500 0.230 0.230 0.000   0 0.245
WORQG7 28/05/2015 Put 11.500 2.345 2.345 0.000   0 2.225
WORQZ7 28/05/2015 Call 11.750 0.195 0.195 0.000   0 0.200
WORR17 28/05/2015 Put 11.750 2.570 2.570 0.000   0 2.445
WORRF7 28/05/2015 Call 12.000 0.170 0.170 0.000   0 0.170
WORRG7 28/05/2015 Put 12.000 2.810 2.810 0.000   0 2.675
WORDO8 28/05/2015 Call 12.010 0.170 0.170 0.000   0 0.170
WORDN8 28/05/2015 Put 12.010 2.775 2.775 0.000   0 2.640
WORQL7 28/05/2015 Call 12.250 0.145 0.145 0.000   0 0.140
WORQM7 28/05/2015 Put 12.250 3.045 3.045 0.000   0 2.915
WORQH7 28/05/2015 Call 12.500 0.125 0.125 0.000   0 0.115
WORQI7 28/05/2015 Put 12.500 3.280 3.280 0.000   0 3.155
WORR27 28/05/2015 Call 12.750 0.105 0.105 0.000   0 0.090
WORR37 28/05/2015 Put 12.750 3.525 3.525 0.000   0 3.400
WORR67 28/05/2015 Call 13.000 0.090 0.090 0.000   0 0.075
WORR77 28/05/2015 Put 13.000 3.765 3.765 0.000   0 3.645
WORDP8 28/05/2015 Call 13.010 0.090 0.090 0.000   0 0.075
WORDQ8 28/05/2015 Put 13.010 3.720 3.720 0.000   0 3.590
WORQR7 28/05/2015 Call 13.250 0.080 0.080 0.000   0 0.060
WORQS7 28/05/2015 Put 13.250 4.005 4.005 0.000   0 3.890
WORQJ7 28/05/2015 Call 13.500 0.065 0.065 0.000   0 0.050
WORQK7 28/05/2015 Put 13.500 4.250 4.250 0.000   0 4.135
WORR47 28/05/2015 Call 13.750 0.055 0.055 0.000   0 0.040
WORR57 28/05/2015 Put 13.750 4.495 4.495 0.000   0 4.385
WORDS8 28/05/2015 Call 14.010 0.050 0.050 0.000   0 0.035
WORDR8 28/05/2015 Put 14.010 4.680 4.680 0.000   0 4.565
WORVN9 25/06/2015 Call 0.010 9.330 9.330 0.000   0 9.420
WORBG8 25/06/2015 Call 7.000 2.665 2.665 0.000   0 2.755
WORBH8 25/06/2015 Put 7.000 0.145 0.145 0.000   0 0.170
WORZN7 25/06/2015 Call 7.250 2.440 2.440 0.000   0 2.535
WORZO7 25/06/2015 Put 7.250 0.190 0.190 0.000   0 0.215
WORZ77 25/06/2015 Call 7.500 2.235 2.235 0.000   0 2.325
WORZ87 25/06/2015 Put 7.500 0.240 0.240 0.000   0 0.260
WORYJ7 25/06/2015 Call 7.750 2.030 2.030 0.000   0 2.115
WORYK7 25/06/2015 Put 7.750 0.305 0.305 0.000   0 0.315
WORXL7 25/06/2015 Call 8.000 1.840 1.840 0.000   0 1.920
WORXM7 25/06/2015 Put 8.000 0.370 0.370 0.000   100 0.370
WORV47 25/06/2015 Call 8.250 1.650 1.650 0.000   0 1.730
WORV57 25/06/2015 Put 8.250 0.445 0.445 0.000   0 0.440
WORV67 25/06/2015 Call 8.500 1.480 1.480 0.000   0 1.555
WORV77 25/06/2015 Put 8.500 0.530 0.530 0.000   50 0.510
WORV87 25/06/2015 Call 8.750 1.315 1.315 0.000   0 1.385
WORV97 25/06/2015 Put 8.750 0.620 0.620 0.000   0 0.600
WORVA7 25/06/2015 Call 9.000 1.165 1.165 0.000   100 1.235
WORVB7 25/06/2015 Put 9.000 0.725 0.725 0.000   0 0.695
WORT27 25/06/2015 Call 9.250 1.025 1.025 0.000   0 1.090
WORT37 25/06/2015 Put 9.250 0.830 0.830 0.000   0 0.800
WORT47 25/06/2015 Call 9.500 0.900 0.900 0.000   0 0.960
WORT57 25/06/2015 Put 9.500 0.960 0.960 0.000   105 0.920
WORT67 25/06/2015 Call 9.750 0.785 0.785 0.000   0 0.840
WORT77 25/06/2015 Put 9.750 1.095 1.095 0.000   0 1.050
WORT87 25/06/2015 Call 10.000 0.685 0.685 0.000   0 0.735
WORT97 25/06/2015 Put 10.000 1.240 1.240 0.000   60 1.190
WORD18 25/06/2015 Call 10.010 0.675 0.675 0.000   0 0.730
WORD28 25/06/2015 Put 10.010 1.230 1.230 0.000   50 1.185
WORRJ7 25/06/2015 Call 10.250 0.590 0.590 0.000   50 0.635
WORRK7 25/06/2015 Put 10.250 1.400 1.400 0.000   0 1.345
WORPO7 25/06/2015 Call 10.500 0.515 0.515 0.000   100 0.550
WORPP7 25/06/2015 Put 10.500 1.575 1.575 0.000   0 1.510
WORNV7 25/06/2015 Call 10.750 0.440 0.440 0.000   0 0.475
WORNW7 25/06/2015 Put 10.750 1.760 1.760 0.000   15 1.685
WORMM7 25/06/2015 Call 11.000 0.385 0.385 0.000   0 0.410
WORMN7 25/06/2015 Put 11.000 1.955 1.955 0.000   150 1.865
WORMO7 25/06/2015 Call 11.250 0.330 0.330 0.325 245 0 0.350
WORMP7 25/06/2015 Put 11.250 2.165 2.165 0.000   0 2.065
WORKS7 25/06/2015 Call 11.500 0.285 0.285 0.000   0 0.295
WORKT7 25/06/2015 Put 11.500 2.380 2.380 0.000   15 2.270
WORJP7 25/06/2015 Call 11.750 0.245 0.245 0.000   0 0.250
WORJQ7 25/06/2015 Put 11.750 2.605 2.605 0.000   0 2.490
WORJR7 25/06/2015 Call 12.000 0.215 0.215 0.000   0 0.215
WORJS7 25/06/2015 Put 12.000 2.830 2.830 0.000   16 2.710
WORIQ7 25/06/2015 Call 12.250 0.185 0.185 0.000   0 0.180
WORIR7 25/06/2015 Put 12.250 3.060 3.060 0.000   41 2.940
WORGW7 25/06/2015 Call 12.500 0.160 0.160 0.000   50 0.150
WORGX7 25/06/2015 Put 12.500 3.295 3.295 0.000   30 3.175
WORGY7 25/06/2015 Call 12.750 0.140 0.140 0.000   0 0.130
WORGZ7 25/06/2015 Put 12.750 3.530 3.530 0.000   0 3.415
WORXV8 25/06/2015 Call 13.000 0.120 0.120 0.000   0 0.105
WORXW8 25/06/2015 Put 13.000 3.770 3.770 0.000   30 3.655
WORFJ7 25/06/2015 Call 13.250 0.100 0.100 0.000   0 0.090
WORFK7 25/06/2015 Put 13.250 4.010 4.010 0.000   0 3.900
WORU48 25/06/2015 Call 13.500 0.090 0.090 0.000   0 0.080
WORU58 25/06/2015 Put 13.500 4.255 4.255 0.000   62 4.145
WORZP9 25/06/2015 Call 13.750 0.075 0.075 0.000   0 0.065
WORZQ9 25/06/2015 Put 13.750 4.495 4.495 0.000   0 4.390
WORU88 25/06/2015 Call 14.000 0.065 0.065 0.000   0 0.060
WORU98 25/06/2015 Put 14.000 4.740 4.740 0.000   50 4.635
WORUU9 25/06/2015 Call 14.250 0.055 0.055 0.000   0 0.055
WORUV9 25/06/2015 Put 14.250 4.985 4.985 0.000   0 4.885
WORU68 25/06/2015 Call 14.500 0.045 0.045 0.000   0 0.050
WORU78 25/06/2015 Put 14.500 5.235 5.235 0.000   0 5.130
WORX67 25/06/2015 Call 14.510 0.050 0.050 0.000   0 0.050
WORX77 25/06/2015 Put 14.510 5.150 5.150 0.000   105 5.035
WORV99 25/06/2015 Call 14.750 0.040 0.040 0.000   0 0.045
WORVA9 25/06/2015 Put 14.750 5.480 5.480 0.000   0 5.380
WORWR7 25/06/2015 Call 15.000 0.035 0.035 0.000   0 0.045
WORWS7 25/06/2015 Put 15.000 5.725 5.725 0.000   170 5.630
WORV19 25/06/2015 Call 15.500 0.025 0.025 0.000   0 0.040
WORV29 25/06/2015 Put 15.500 6.220 6.220 0.000   0 6.125
WORW17 25/06/2015 Call 16.000 0.020 0.020 0.000   450 0.040
WORW27 25/06/2015 Put 16.000 6.720 6.720 0.000   101 6.625
WORY37 25/06/2015 Call 16.010 0.020 0.020 0.000   0 0.040
WORY47 25/06/2015 Put 16.010 6.610 6.610 0.000   0 6.510
WORUY9 25/06/2015 Call 16.500 0.015 0.015 0.000   0 0.035
WORUZ9 25/06/2015 Put 16.500 7.215 7.215 0.000   0 7.125
WORY67 25/06/2015 Call 16.510 0.015 0.015 0.000   0 0.035
WORY57 25/06/2015 Put 16.510 7.100 7.100 0.000   0 7.000
WORW37 25/06/2015 Call 17.000 0.010 0.010 0.000   0 0.035
WORW47 25/06/2015 Put 17.000 7.715 7.715 0.000   0 7.625
WORUW9 25/06/2015 Call 17.500 0.007 0.007 0.000   0 0.035
WORUX9 25/06/2015 Put 17.500 8.210 8.210 0.000   0 8.120
WORD67 25/06/2015 Call 18.000 0.005 0.005 0.000   0 0.030
WORD77 25/06/2015 Put 18.000 8.710 8.710 0.000   50 8.620
WORY59 25/06/2015 Call 18.010 0.005 0.005 0.000   0 0.035
WORY49 25/06/2015 Put 18.010 8.580 8.580 0.000   103 8.485
WORV79 25/06/2015 Call 18.500 0.004 0.004 0.000   0 0.030
WORV89 25/06/2015 Put 18.500 9.210 9.210 0.000   0 9.120
WORY69 25/06/2015 Call 18.510 0.004 0.004 0.000   0 0.030
WORY79 25/06/2015 Put 18.510 9.075 9.075 0.000   70 8.980
WORC47 25/06/2015 Call 19.000 0.003 0.003 0.000   0 0.030
WORC57 25/06/2015 Put 19.000 9.710 9.710 0.000   50 9.615
WORV59 25/06/2015 Call 19.500 0.002 0.002 0.000   0 0.030
WORV69 25/06/2015 Put 19.500 10.205 10.205 0.000   0 10.115
WORKM9 25/06/2015 Call 20.000 0.001 0.001 0.000   0 0.025
WORKN9 25/06/2015 Put 20.000 10.705 10.705 0.000   20 10.615
WORWW7 25/06/2015 Call 20.010 0.001 0.001 0.000   0 0.025
WORWV7 25/06/2015 Put 20.010 10.555 10.555 0.000   15 10.460
WORV39 25/06/2015 Call 20.500 0.001 0.001 0.000   0 0.025
WORV49 25/06/2015 Put 20.500 11.205 11.205 0.000   0 11.115
WORKO9 25/06/2015 Call 21.000 0.001 0.001 0.000   0 0.020
WORKP9 25/06/2015 Put 21.000 11.700 11.700 0.000   60 11.610
WORWH9 25/06/2015 Call 21.500 0.001 0.001 0.000   0 0.020
WORWI9 25/06/2015 Put 21.500 12.200 12.200 0.000   0 12.110
WORKU9 25/06/2015 Call 22.000 0.000 0.000 0.000   0 0.020
WORKV9 25/06/2015 Put 22.000 12.700 12.700 0.000   0 12.610
WORWX9 25/06/2015 Call 22.500 0.000 0.000 0.000   0 0.015
WORX19 25/06/2015 Put 22.500 13.200 13.200 0.000   0 13.110
WORKQ9 25/06/2015 Call 23.000 0.000 0.000 0.000   50 0.015
WORKR9 25/06/2015 Put 23.000 13.695 13.695 0.000   0 13.605
WORKE9 25/06/2015 Call 24.000 0.000 0.000 0.000   0 0.010
WORKF9 25/06/2015 Put 24.000 14.695 14.695 0.000   120 14.605
WORKS9 25/06/2015 Call 25.000 0.000 0.000 0.000   0 0.007
WORKT9 25/06/2015 Put 25.000 15.690 15.690 0.000   3 15.600
WORKI9 25/06/2015 Call 26.000 0.000 0.000 0.000   0 0.005
WORKJ9 25/06/2015 Put 26.000 16.690 16.690 0.000   3 16.600
WORF17 24/09/2015 Call 0.010 8.875 8.875 0.000   0 8.970
WORBI8 24/09/2015 Call 7.000 2.685 2.685 0.000   0 2.805
WORBJ8 24/09/2015 Put 7.000 0.275 0.275 0.000   0 0.320
WORZP7 24/09/2015 Call 7.250 2.480 2.480 0.000   0 2.590
WORZQ7 24/09/2015 Put 7.250 0.340 0.340 0.000   0 0.375
WORZ97 24/09/2015 Call 7.500 2.290 2.290 0.000   0 2.390
WORZA7 24/09/2015 Put 7.500 0.420 0.420 0.000   0 0.440
WORYL7 24/09/2015 Call 7.750 2.110 2.110 0.000   0 2.195
WORYM7 24/09/2015 Put 7.750 0.500 0.500 0.000   0 0.510
WORXN7 24/09/2015 Call 8.000 1.935 1.935 0.000   0 2.020
WORXO7 24/09/2015 Put 8.000 0.595 0.595 0.000   15 0.590
WORVC7 24/09/2015 Call 8.250 1.770 1.770 0.000   0 1.845
WORVD7 24/09/2015 Put 8.250 0.690 0.690 0.000   20 0.675
WORVE7 24/09/2015 Call 8.500 1.615 1.615 0.000   0 1.685
WORVF7 24/09/2015 Put 8.500 0.795 0.795 0.000   0 0.770
WORVG7 24/09/2015 Call 8.750 1.460 1.460 0.000   0 1.530
WORVH7 24/09/2015 Put 8.750 0.900 0.900 0.000   0 0.870
WORVI7 24/09/2015 Call 9.000 1.325 1.325 0.000   0 1.390
WORVJ7 24/09/2015 Put 9.000 1.025 1.025 0.000   0 0.990
WORTA7 24/09/2015 Call 9.250 1.190 1.190 0.000   0 1.255
WORTB7 24/09/2015 Put 9.250 1.145 1.145 0.000   50 1.110
WORTC7 24/09/2015 Call 9.500 1.075 1.075 0.000   0 1.130
WORTD7 24/09/2015 Put 9.500 1.280 1.280 0.000   15 1.240
WORTE7 24/09/2015 Call 9.750 0.960 0.960 0.000   50 1.015
WORTF7 24/09/2015 Put 9.750 1.425 1.425 0.000   0 1.380
WORTG7 24/09/2015 Call 10.000 0.855 0.855 0.000   0 0.905
WORTH7 24/09/2015 Put 10.000 1.580 1.580 0.000   0 1.530
WORRL7 24/09/2015 Call 10.250 0.765 0.765 0.000   0 0.810
WORRM7 24/09/2015 Put 10.250 1.745 1.745 0.000   0 1.685
WORPQ7 24/09/2015 Call 10.500 0.675 0.675 0.000   0 0.720
WORPR7 24/09/2015 Put 10.500 1.925 1.925 0.000   0 1.850
WORNX7 24/09/2015 Call 10.750 0.605 0.605 0.000   3 0.640
WORNY7 24/09/2015 Put 10.750 2.115 2.115 0.000   0 2.025
WORMQ7 24/09/2015 Call 11.000 0.535 0.535 0.000   0 0.565
WORMR7 24/09/2015 Put 11.000 2.320 2.320 0.000   0 2.210
WORMS7 24/09/2015 Call 11.250 0.480 0.480 0.000   0 0.500
WORMT7 24/09/2015 Put 11.250 2.530 2.530 0.000   0 2.410
WORKU7 24/09/2015 Call 11.500 0.430 0.430 0.000   0 0.440
WORKV7 24/09/2015 Put 11.500 2.755 2.755 0.000   0 2.615
WORJT7 24/09/2015 Call 11.750 0.380 0.380 0.000   0 0.385
WORJU7 24/09/2015 Put 11.750 2.980 2.980 0.000   0 2.830
WORJV7 24/09/2015 Call 12.000 0.340 0.340 0.000   0 0.340
WORJW7 24/09/2015 Put 12.000 3.210 3.210 0.000   0 3.055
WORIS7 24/09/2015 Call 12.250 0.310 0.310 0.000   16 0.300
WORIT7 24/09/2015 Put 12.250 3.445 3.445 0.000   0 3.280
WORI17 24/09/2015 Call 12.500 0.275 0.275 0.000   0 0.260
WORI27 24/09/2015 Put 12.500 3.680 3.680 0.000   0 3.510
WORI37 24/09/2015 Call 12.750 0.245 0.245 0.000   0 0.230
WORI47 24/09/2015 Put 12.750 3.915 3.915 0.000   0 3.745
WORXY8 24/09/2015 Call 13.000 0.220 0.220 0.000   0 0.200
WORXZ8 24/09/2015 Put 13.000 4.155 4.155 0.000   100 3.980
WORFL7 24/09/2015 Call 13.250 0.200 0.200 0.000   0 0.175
WORFM7 24/09/2015 Put 13.250 4.390 4.390 0.000   0 4.220
WORUC8 24/09/2015 Call 13.500 0.180 0.180 0.000   0 0.150
WORUD8 24/09/2015 Put 13.500 4.630 4.630 0.000   100 4.460
WORDS7 24/09/2015 Call 13.750 0.160 0.160 0.000   0 0.135
WORDT7 24/09/2015 Put 13.750 4.870 4.870 0.000   59 4.700
WORUG8 24/09/2015 Call 14.000 0.145 0.145 0.000   0 0.115
WORUH8 24/09/2015 Put 14.000 5.105 5.105 0.000   50 4.940
WORE77 24/09/2015 Call 14.250 0.130 0.130 0.000   0 0.100
WORE87 24/09/2015 Put 14.250 5.350 5.350 0.000   100 5.185
WORUA8 24/09/2015 Call 14.500 0.115 0.115 0.000   0 0.090
WORUB8 24/09/2015 Put 14.500 5.590 5.590 0.000   50 5.430
WORDU7 24/09/2015 Call 14.750 0.105 0.105 0.000   0 0.080
WORDV7 24/09/2015 Put 14.750 5.830 5.830 0.000   0 5.675
WORUI8 24/09/2015 Call 15.000 0.095 0.095 0.000   80 0.070
WORUJ8 24/09/2015 Put 15.000 6.070 6.070 0.000   0 5.920
WORE57 24/09/2015 Call 15.500 0.075 0.075 0.000   70 0.055
WORE67 24/09/2015 Put 15.500 6.555 6.555 0.000   40 6.410
WORUE8 24/09/2015 Call 16.000 0.060 0.060 0.000   0 0.050
WORUF8 24/09/2015 Put 16.000 7.040 7.040 0.000   160 6.905
WORDY7 24/09/2015 Call 16.500 0.050 0.050 0.000   0 0.040
WORDZ7 24/09/2015 Put 16.500 7.525 7.525 0.000   0 7.395
WORM28 24/09/2015 Call 17.000 0.040 0.040 0.000   0 0.035
WORM38 24/09/2015 Put 17.000 8.010 8.010 0.000   0 7.885
WORE37 24/09/2015 Call 17.500 0.030 0.030 0.000   0 0.030
WORE47 24/09/2015 Put 17.500 8.500 8.500 0.000   0 8.380
WORKQ8 24/09/2015 Call 18.000 0.025 0.025 0.000   30 0.030
WORKR8 24/09/2015 Put 18.000 8.985 8.985 0.000   0 8.870
WORDW7 24/09/2015 Call 18.500 0.020 0.020 0.000   0 0.025
WORDX7 24/09/2015 Put 18.500 9.475 9.475 0.000   0 9.360
WORKK8 24/09/2015 Call 19.000 0.015 0.015 0.000   0 0.020
WORKL8 24/09/2015 Put 19.000 9.965 9.965 0.000   0 9.855
WORE17 24/09/2015 Call 19.500 0.015 0.015 0.000   0 0.015
WORE27 24/09/2015 Put 19.500 10.455 10.455 0.000   0 10.345
WORK18 24/09/2015 Call 20.000 0.010 0.010 0.000   0 0.015
WORK28 24/09/2015 Put 20.000 10.945 10.945 0.000   0 10.840
WORWL7 24/09/2015 Call 20.010 0.010 0.010 0.000   0 0.015
WORWM7 24/09/2015 Put 20.010 10.930 10.930 0.000   0 10.820
WORYR7 24/09/2015 Call 20.510 0.009 0.009 0.000   0 0.010
WORYS7 24/09/2015 Put 20.510 11.415 11.415 0.000   70 11.310
WORK38 24/09/2015 Call 21.000 0.007 0.007 0.000   50 0.010
WORK48 24/09/2015 Put 21.000 11.925 11.925 0.000   0 11.820
WORK78 24/09/2015 Call 22.000 0.005 0.005 0.000   0 0.007
WORK88 24/09/2015 Put 22.000 12.905 12.905 0.000   0 12.805
WORK58 24/09/2015 Call 23.000 0.003 0.003 0.000   0 0.004
WORK68 24/09/2015 Put 23.000 13.890 13.890 0.000   100 13.790
WORJW8 24/09/2015 Call 24.000 0.002 0.002 0.000   0 0.003
WORJX8 24/09/2015 Put 24.000 14.870 14.870 0.000   0 14.775
WORCP8 17/12/2015 Call 0.010 8.920 8.920 0.000   0 9.015
WORZR7 17/12/2015 Call 7.000 2.720 2.720 0.000   0 2.830
WORZS7 17/12/2015 Put 7.000 0.365 0.365 0.000   0 0.405
WORD58 17/12/2015 Call 7.250 2.525 2.525 0.000   0 2.635
WORD68 17/12/2015 Put 7.250 0.445 0.445 0.000   0 0.485
WORXP7 17/12/2015 Call 7.500 2.345 2.345 0.000   0 2.445
WORXQ7 17/12/2015 Put 7.500 0.525 0.525 0.000   50 0.560
WORCQ8 17/12/2015 Call 7.750 2.175 2.175 0.000   0 2.265
WORCR8 17/12/2015 Put 7.750 0.620 0.620 0.000   0 0.635
WORVK7 17/12/2015 Call 8.000 2.015 2.015 0.000   0 2.095
WORVL7 17/12/2015 Put 8.000 0.715 0.715 0.000   0 0.715
WORBV8 17/12/2015 Call 8.250 1.855 1.855 0.000   0 1.930
WORBW8 17/12/2015 Put 8.250 0.815 0.815 0.000   0 0.800
WORVM7 17/12/2015 Call 8.500 1.710 1.710 0.000   100 1.780
WORVN7 17/12/2015 Put 8.500 0.920 0.920 0.000   100 0.900
WORBP8 17/12/2015 Call 8.750 1.565 1.565 0.000   0 1.635
WORBQ8 17/12/2015 Put 8.750 1.030 1.030 0.000   0 1.005
WORTI7 17/12/2015 Call 9.000 1.435 1.435 0.000   0 1.495
WORTJ7 17/12/2015 Put 9.000 1.155 1.155 0.000   0 1.120
WORBX8 17/12/2015 Call 9.250 1.310 1.310 0.000   0 1.370
WORBY8 17/12/2015 Put 9.250 1.280 1.280 0.000   0 1.245
WORTK7 17/12/2015 Call 9.500 1.185 1.185 0.000   50 1.245
WORTL7 17/12/2015 Put 9.500 1.420 1.420 0.000   50 1.375
WORBR8 17/12/2015 Call 9.750 1.080 1.080 0.000   0 1.135
WORBS8 17/12/2015 Put 9.750 1.560 1.560 0.000   0 1.515
WORPS7 17/12/2015 Call 10.000 0.980 0.980 0.000   0 1.030
WORPT7 17/12/2015 Put 10.000 1.715 1.715 0.000   50 1.660
WORBZ8 17/12/2015 Call 10.250 0.885 0.885 0.000   0 0.930
WORC18 17/12/2015 Put 10.250 1.875 1.875 0.000   0 1.815
WORMU7 17/12/2015 Call 10.500 0.805 0.805 0.000   0 0.845
WORMV7 17/12/2015 Put 10.500 2.050 2.050 0.000   50 1.975
WORBT8 17/12/2015 Call 10.750 0.725 0.725 0.000   0 0.765
WORBU8 17/12/2015 Put 10.750 2.245 2.245 0.000   0 2.150
WORMW7 17/12/2015 Call 11.000 0.655 0.655 0.000   0 0.685
WORMX7 17/12/2015 Put 11.000 2.445 2.445 0.000   0 2.325
WORBM8 17/12/2015 Call 11.250 0.600 0.600 0.000   0 0.625
WORBO8 17/12/2015 Put 11.250 2.660 2.660 0.000   0 2.515
WORJX7 17/12/2015 Call 11.500 0.545 0.545 0.000   50 0.560
WORJY7 17/12/2015 Put 11.500 2.885 2.885 0.000   0 2.705
WORCS8 17/12/2015 Call 11.750 0.495 0.495 0.000   0 0.500
WORCT8 17/12/2015 Put 11.750 3.110 3.110 0.000   0 2.905
WORI57 17/12/2015 Call 12.000 0.455 0.455 0.000   40 0.455
WORI67 17/12/2015 Put 12.000 3.335 3.335 0.000   40 3.110
WORCU8 17/12/2015 Call 12.250 0.415 0.415 0.000   0 0.405
WORCV8 17/12/2015 Put 12.250 3.570 3.570 0.000   0 3.320
WORFT7 17/12/2015 Call 12.500 0.375 0.375 0.000   0 0.360
WORFU7 17/12/2015 Put 12.500 3.800 3.800 0.000   0 3.540
WORF27 17/12/2015 Call 13.000 0.315 0.315 0.000   0 0.295
WORF37 17/12/2015 Put 13.000 4.265 4.265 0.000   0 3.995
WORZ99 17/12/2015 Call 13.500 0.260 0.260 0.000   0 0.230
WORZA9 17/12/2015 Put 13.500 4.730 4.730 0.000   0 4.465
WORVL9 17/12/2015 Call 14.000 0.220 0.220 0.000   0 0.190
WORVM9 17/12/2015 Put 14.000 5.195 5.195 0.000   0 4.950
WORVD9 17/12/2015 Call 14.500 0.180 0.180 0.000   0 0.150
WORVE9 17/12/2015 Put 14.500 5.665 5.665 0.000   0 5.440
WORWT7 17/12/2015 Call 15.000 0.150 0.150 0.000   0 0.120
WORWU7 17/12/2015 Put 15.000 6.140 6.140 0.000   10 5.930
WORW57 17/12/2015 Call 16.000 0.105 0.105 0.000   0 0.080
WORWG7 17/12/2015 Put 16.000 7.095 7.095 0.000   0 6.915
WORVF9 17/12/2015 Call 17.000 0.075 0.075 0.000   0 0.060
WORVG9 17/12/2015 Put 17.000 8.055 8.055 0.000   0 7.900
WORQV7 17/12/2015 Call 18.000 0.050 0.050 0.000   0 0.040
WORQW7 17/12/2015 Put 18.000 9.025 9.025 0.000   30 8.885
WORVH9 17/12/2015 Call 19.000 0.035 0.035 0.000   0 0.035
WORVK9 17/12/2015 Put 19.000 10.000 10.000 0.000   120 9.870
WORES7 17/12/2015 Call 20.000 0.025 0.025 0.000   50 0.025
WORET7 17/12/2015 Put 20.000 10.975 10.975 0.000   50 10.855
WORVB9 17/12/2015 Call 21.000 0.020 0.020 0.000   0 0.020
WORVC9 17/12/2015 Put 21.000 11.955 11.955 0.000   0 11.840
WORVO9 17/12/2015 Call 22.000 0.015 0.015 0.000   0 0.015
WORVP9 17/12/2015 Put 22.000 12.935 12.935 0.000   0 12.825
WORWJ9 17/12/2015 Call 23.000 0.009 0.009 0.000   0 0.010
WORWK9 17/12/2015 Put 23.000 13.915 13.915 0.000   60 13.810
WOREK7 17/12/2015 Call 25.000 0.004 0.004 0.000   0 0.007
WOREL7 17/12/2015 Put 25.000 15.880 15.880 0.000   40 15.780
WORZT7 23/03/2016 Call 7.000 2.605 2.605 0.000   0 2.695
WORZU7 23/03/2016 Put 7.000 0.225 0.225 0.000   0 0.210
WORXR7 23/03/2016 Call 7.500 2.110 2.110 0.000   0 2.200
WORXS7 23/03/2016 Put 7.500 0.365 0.365 0.000   0 0.345
WORVO7 23/03/2016 Call 8.000 1.630 1.630 0.000   0 1.715
WORVP7 23/03/2016 Put 8.000 0.550 0.550 0.000   0 0.525
WORVQ7 23/03/2016 Call 8.500 1.230 1.230 0.000   0 1.305
WORVR7 23/03/2016 Put 8.500 0.785 0.785 0.000   0 0.745
WORTM7 23/03/2016 Call 9.000 0.925 0.925 0.000   0 0.985
WORTN7 23/03/2016 Put 9.000 1.065 1.065 0.000   0 1.020
WORTO7 23/03/2016 Call 9.500 0.695 0.695 0.000   0 0.745
WORTP7 23/03/2016 Put 9.500 1.385 1.385 0.000   0 1.330
WORPU7 23/03/2016 Call 10.000 0.520 0.520 0.000   0 0.560
WORPV7 23/03/2016 Put 10.000 1.735 1.735 0.000   32 1.675
WORMY7 23/03/2016 Call 10.500 0.385 0.385 0.000   0 0.415
WORMZ7 23/03/2016 Put 10.500 2.120 2.120 0.000   30 2.055
WORN17 23/03/2016 Call 11.000 0.285 0.285 0.000   0 0.310
WORN27 23/03/2016 Put 11.000 2.530 2.530 0.000   0 2.455
WORJZ7 23/03/2016 Call 11.500 0.205 0.205 0.000   0 0.225
WORK17 23/03/2016 Put 11.500 2.955 2.955 0.000   0 2.880
WORI77 23/03/2016 Call 12.000 0.150 0.150 0.000   975 0.165
WORI87 23/03/2016 Put 12.000 3.395 3.395 0.000   20 3.320
WORFV7 23/03/2016 Call 12.500 0.110 0.110 0.000   0 0.120
WORFW7 23/03/2016 Put 12.500 3.850 3.850 0.000   0 3.770
WORF47 23/03/2016 Call 13.000 0.080 0.080 0.000   70 0.085
WORF57 23/03/2016 Put 13.000 4.315 4.315 0.000   0 4.230
WOREW7 23/03/2016 Call 13.500 0.055 0.055 0.000   0 0.060
WOREX7 23/03/2016 Put 13.500 4.785 4.785 0.000   15 4.695
WOREI7 23/03/2016 Call 14.000 0.040 0.040 0.000   120 0.045
WOREJ7 23/03/2016 Put 14.000 5.255 5.255 0.000   0 5.170
WOREY7 23/03/2016 Call 14.500 0.030 0.030 0.000   0 0.030
WOREZ7 23/03/2016 Put 14.500 5.735 5.735 0.000   10 5.645
WORE97 23/03/2016 Call 15.000 0.020 0.020 0.000   0 0.020
WOREF7 23/03/2016 Put 15.000 6.215 6.215 0.000   0 6.125
WOREM7 23/03/2016 Call 16.000 0.010 0.010 0.000   0 0.010
WOREN7 23/03/2016 Put 16.000 7.180 7.180 0.000   0 7.090
WOREG7 23/03/2016 Call 17.000 0.005 0.005 0.000   0 0.006
WOREH7 23/03/2016 Put 17.000 8.150 8.150 0.000   0 8.060
WOREO7 23/03/2016 Call 18.000 0.002 0.002 0.000   0 0.003
WOREP7 23/03/2016 Put 18.000 9.120 9.120 0.000   0 9.030
WOREQ7 23/03/2016 Call 19.000 0.001 0.001 0.000   0 0.001
WORER7 23/03/2016 Put 19.000 10.095 10.095 0.000   0 10.005
WOREU7 23/03/2016 Call 20.000 0.001 0.001 0.000   0 0.001
WOREV7 23/03/2016 Put 20.000 11.065 11.065 0.000   0 10.975
WORD38 23/06/2016 Call 7.000 2.670 2.670 0.000   0 2.750
WORD48 23/06/2016 Put 7.000 0.490 0.490 0.000   0 0.470
WORCH8 23/06/2016 Call 7.500 2.295 2.295 0.000   0 2.370
WORCI8 23/06/2016 Put 7.500 0.680 0.680 0.000   0 0.655
WORC68 23/06/2016 Call 8.000 1.980 1.980 0.000   0 2.045
WORC78 23/06/2016 Put 8.000 0.900 0.900 0.000   0 0.870
WORCJ8 23/06/2016 Call 8.500 1.715 1.715 0.000   0 1.775
WORCK8 23/06/2016 Put 8.500 1.155 1.155 0.000   0 1.120
WORC88 23/06/2016 Call 9.000 1.490 1.490 0.000   0 1.550
WORC98 23/06/2016 Put 9.000 1.440 1.440 0.000   0 1.400
WORCL8 23/06/2016 Call 9.500 1.295 1.295 0.000   0 1.345
WORCM8 23/06/2016 Put 9.500 1.760 1.760 0.000   0 1.710
WORC28 23/06/2016 Call 10.000 1.125 1.125 0.000   0 1.170
WORC38 23/06/2016 Put 10.000 2.095 2.095 0.000   20 2.045
WORCN8 23/06/2016 Call 10.500 0.980 0.980 0.000   0 1.025
WORCO8 23/06/2016 Put 10.500 2.455 2.455 0.000   0 2.400
WORC48 23/06/2016 Call 11.000 0.850 0.850 0.000   100 0.890
WORC58 23/06/2016 Put 11.000 2.840 2.840 0.000   0 2.780
WORCF8 23/06/2016 Call 11.500 0.745 0.745 0.000   0 0.780
WORCG8 23/06/2016 Put 11.500 3.235 3.235 0.000   0 3.170
WORCW8 23/06/2016 Call 12.000 0.645 0.645 0.000   0 0.680
WORCX8 23/06/2016 Put 12.000 3.650 3.650 0.000   0 3.580
WORCY8 23/06/2016 Call 12.500 0.565 0.565 0.000   0 0.590
WORCZ8 23/06/2016 Put 12.500 4.075 4.075 0.000   0 4.000
WORCT9 22/12/2016 Call 13.000 0.625 0.625 0.000   55 0.655
WORCU9 22/12/2016 Put 13.000 4.660 4.660 0.000   52 4.580
WORZD8 22/12/2016 Call 15.000 0.445 0.445 0.000   35 0.465
WORZE8 22/12/2016 Put 15.000 6.525 6.525 0.000   37 6.435
WORZ38 22/12/2016 Call 16.000 0.375 0.375 0.000   0 0.395
WORZ48 22/12/2016 Put 16.000 7.480 7.480 0.000   470 7.390

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.