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
WBC 28.350 Down -0.440 28.340 28.350 28.350 28.730 28.150 1,458,901 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCPZ7 25/02/2016 Call 0.010 27.750 28.970 0.000   109 28.800
WBCKL8 25/02/2016 Call 0.110 28.320 28.320 0.000   205 28.680
WBCKK8 25/02/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCLP8 25/02/2016 Call 15.640 12.800 12.800 0.000   0 13.160
WBCLO8 25/02/2016 Put 15.640 0.000 0.000 0.000   0 0.000
WBCLQ8 25/02/2016 Call 15.650 12.790 12.790 0.000   0 13.150
WBCLR8 25/02/2016 Put 15.650 0.000 0.000 0.000   0 0.000
WBCLT8 25/02/2016 Call 15.890 12.550 12.550 0.000   0 12.910
WBCLS8 25/02/2016 Put 15.890 0.000 0.000 0.000   0 0.000
WBCLU8 25/02/2016 Call 15.900 12.540 12.540 0.000   0 12.900
WBCLW8 25/02/2016 Put 15.900 0.000 0.000 0.000   0 0.000
WBCVF7 25/02/2016 Call 20.860 7.585 7.585 0.000   0 7.950
WBCVE7 25/02/2016 Put 20.860 0.001 0.001 0.000   300 0.001
WBCVC7 25/02/2016 Call 21.850 6.595 6.595 0.000   40 6.965
WBCVD7 25/02/2016 Put 21.850 0.004 0.004 0.000   133 0.003
WBCW57 25/02/2016 Call 23.340 5.110 5.110 0.000   0 5.490
WBCW67 25/02/2016 Put 23.340 0.025 0.025 0.000   0 0.020
WBCW87 25/02/2016 Call 23.350 0.000 0.000 0.000   0 5.485
WBCW77 25/02/2016 Put 23.350 0.025 0.025 0.000   0 0.020
WBCVR7 25/02/2016 Call 23.840 4.615 4.615 0.000   10 5.005
WBCVQ7 25/02/2016 Put 23.840 0.025 0.095 0.000   0 0.030
WBCVY7 25/02/2016 Call 23.850 4.605 4.605 0.000   13 4.995
WBCVZ7 25/02/2016 Put 23.850 0.040 0.040 0.000   300 0.030
WBCW47 25/02/2016 Call 24.330 4.135 4.135 0.000   0 4.530
WBCW37 25/02/2016 Put 24.330 0.045 0.115 0.000   0 0.050
WBCW27 25/02/2016 Call 24.340 4.125 4.125 0.000   0 4.520
WBCW17 25/02/2016 Put 24.340 0.065 0.065 0.000   0 0.050
WBCVB7 25/02/2016 Call 24.830 3.650 3.650 0.000   100 4.050
WBCVA7 25/02/2016 Put 24.830 0.070 0.140 0.000   0 0.075
WBCVK7 25/02/2016 Call 24.840 3.640 3.640 0.000   0 4.040
WBCVL7 25/02/2016 Put 24.840 0.095 0.095 0.000   0 0.075
WBCU97 25/02/2016 Call 25.330 3.180 3.180 0.000   0 3.580
WBCUA7 25/02/2016 Put 25.330 0.105 0.180 0.000   190 0.105
WBCVJ7 25/02/2016 Call 25.340 3.170 3.170 0.000   0 3.570
WBCVI7 25/02/2016 Put 25.340 0.130 0.130 0.000   0 0.105
WBCUB7 25/02/2016 Call 25.820 2.730 2.730 0.000   0 3.120
WBCUC7 25/02/2016 Put 25.820 0.160 0.235 0.000   645 0.145
WBCVG7 25/02/2016 Call 25.830 2.720 2.720 0.000   0 3.115
WBCVH7 25/02/2016 Put 25.830 0.180 0.180 0.000   80 0.145
WBCQ57 25/02/2016 Call 26.320 2.295 2.295 0.000   0 2.670
WBCQ67 25/02/2016 Put 26.320 0.205 0.300 0.000   710 0.195
WBCQ37 25/02/2016 Call 26.820 1.665 2.060 0.000   0 2.235
WBCQ47 25/02/2016 Put 26.820 0.295 0.395 0.000   460 0.265
WBCQ17 25/02/2016 Call 27.310 1.420 1.680 0.000   0 1.830
WBCQ27 25/02/2016 Put 27.310 0.380 0.500 0.000   739 0.350
WBCPX7 25/02/2016 Call 27.810 1.060 1.280 0.000   0 1.445
WBCPY7 25/02/2016 Put 27.810 0.525 0.675 0.000   182 0.470
WBCB88 25/02/2016 Call 27.820 1.170 1.170 0.000   0 1.440
WBCB98 25/02/2016 Put 27.820 0.585 0.585 0.000   25 0.470
WBCP57 25/02/2016 Call 28.310 0.745 0.915 0.000   600 1.105
WBCP67 25/02/2016 Put 28.310 0.710 0.875 0.000   689 0.625
WBCPV7 25/02/2016 Call 28.800 0.525 0.655 0.000   674 0.810
WBCPW7 25/02/2016 Put 28.800 0.935 1.105 0.000   4,008 0.815
WBCZF7 25/02/2016 Call 28.810 0.630 0.630 0.000   0 0.810
WBCZE7 25/02/2016 Put 28.810 1.015 1.015 0.000   3 0.820
WBCP77 25/02/2016 Call 29.300 0.335 0.440 0.000   922 0.575
WBCP87 25/02/2016 Put 29.300 1.205 1.465 0.000   6,339 1.070
WBCJU8 25/02/2016 Call 29.310 0.430 0.430 0.000   200 0.570
WBCJT8 25/02/2016 Put 29.310 1.315 1.315 0.000   610 1.075
WBCPR7 25/02/2016 Call 29.800 0.205 0.280 0.000   1,443 0.390
WBCPS7 25/02/2016 Put 29.800 1.560 1.870 0.000   2,005 1.375
WBCZG7 25/02/2016 Call 29.810 0.280 0.280 0.000   313 0.385
WBCZH7 25/02/2016 Put 29.810 1.665 1.665 0.000   450 1.380
WBCNY7 25/02/2016 Call 30.290 0.115 0.175 0.000   1,341 0.255
WBCNZ7 25/02/2016 Put 30.290 1.955 2.315 0.000   1,686 1.725
WBCJV8 25/02/2016 Call 30.300 0.175 0.175 0.000   650 0.255
WBCJW8 25/02/2016 Put 30.300 2.045 2.045 0.000   180 1.730
WBCPT7 25/02/2016 Call 30.790 0.065 0.115 0.000   2,682 0.165
WBCPU7 25/02/2016 Put 30.790 2.400 2.760 0.000   804 2.130
WBCJY8 25/02/2016 Call 30.800 0.105 0.105 0.000   1,105 0.165
WBCJX8 25/02/2016 Put 30.800 2.470 2.470 0.000   355 2.135
WBCP97 25/02/2016 Call 31.290 0.025 0.080 0.000   5,253 0.105
WBCPK7 25/02/2016 Put 31.290 2.870 3.280 0.000   591 2.570
WBCJN8 25/02/2016 Call 31.300 0.060 0.060 0.000   1,032 0.105
WBCJO8 25/02/2016 Put 31.300 2.925 2.925 0.000   10 2.570
WBCNU7 25/02/2016 Call 31.780 0.000 0.070 0.000   4,990 0.070
WBCNV7 25/02/2016 Put 31.780 3.340 3.750 0.000   1,372 3.025
WBCJ38 25/02/2016 Call 31.790 0.030 0.030 0.000   731 0.070
WBCJ48 25/02/2016 Put 31.790 3.380 3.380 0.000   715 3.025
WBCPN7 25/02/2016 Call 32.280 0.000 0.060 0.000   5,115 0.045
WBCPO7 25/02/2016 Put 32.280 3.835 4.245 0.000   779 3.505
WBCCU8 25/02/2016 Call 32.290 0.015 0.015 0.000   269 0.045
WBCCT8 25/02/2016 Put 32.290 3.860 3.860 0.000   206 3.505
WBCNW7 25/02/2016 Call 32.780 0.000 0.055 0.000   4,888 0.030
WBCNX7 25/02/2016 Put 32.780 4.335 4.745 0.000   439 3.995
WBCJZ8 25/02/2016 Call 32.790 0.008 0.008 0.000   0 0.030
WBCK18 25/02/2016 Put 32.790 4.350 4.350 0.000   110 3.990
WBCPL7 25/02/2016 Call 33.270 0.000 0.050 0.000   2,740 0.020
WBCPM7 25/02/2016 Put 33.270 4.825 5.235 0.000   170 4.480
WBCJP8 25/02/2016 Call 33.280 0.004 0.004 0.000   567 0.020
WBCJQ8 25/02/2016 Put 33.280 4.835 4.835 0.000   155 4.475
WBCP17 25/02/2016 Call 33.770 0.000 0.045 0.000   1,090 0.015
WBCP27 25/02/2016 Put 33.770 5.325 5.785 0.000   5 4.980
WBCKJ8 25/02/2016 Call 33.780 0.002 0.002 0.000   380 0.015
WBCKI8 25/02/2016 Put 33.780 5.330 5.330 0.000   50 4.965
WBCPP7 25/02/2016 Call 34.270 0.000 0.080 0.000   1,350 0.008
WBCPQ7 25/02/2016 Put 34.270 5.825 6.285 0.000   0 5.480
WBCWK7 25/02/2016 Call 34.280 0.001 0.001 0.000   876 0.008
WBCWJ7 25/02/2016 Put 34.280 5.830 5.830 0.000   350 5.465
WBCP37 25/02/2016 Call 34.760 0.000 0.000 0.000   1,515 0.005
WBCP47 25/02/2016 Put 34.760 6.330 6.330 0.000   0 5.970
WBCWL7 25/02/2016 Call 34.770 0.000 0.000 0.000   240 0.005
WBCWM7 25/02/2016 Put 34.770 6.315 6.315 0.000   10 5.955
WBCQZ7 25/02/2016 Call 35.260 0.000 0.000 0.000   405 0.003
WBCR17 25/02/2016 Put 35.260 6.830 6.830 0.000   0 6.470
WBCWO7 25/02/2016 Call 35.270 0.000 0.000 0.000   0 0.003
WBCWN7 25/02/2016 Put 35.270 6.815 6.815 0.000   0 6.455
WBCWP7 25/02/2016 Call 35.760 0.000 0.000 0.000   150 0.002
WBCWQ7 25/02/2016 Put 35.760 7.330 7.330 0.000   0 6.970
WBCWS7 25/02/2016 Call 35.770 0.000 0.000 0.000   40 0.002
WBCWR7 25/02/2016 Put 35.770 7.315 7.315 0.000   205 6.955
WBCD28 25/02/2016 Call 36.250 0.000 0.000 0.000   0 0.001
WBCD38 25/02/2016 Put 36.250 7.820 7.820 0.000   0 7.460
WBCDS8 25/02/2016 Call 36.750 0.000 0.000 0.000   0 0.001
WBCDT8 25/02/2016 Put 36.750 8.320 8.320 0.000   0 7.960
WBCEU8 25/02/2016 Call 37.140 0.000 0.000 0.000   0 0.000
WBCEV8 25/02/2016 Put 37.140 8.710 8.710 0.000   0 8.350
WBCEX8 25/02/2016 Call 37.150 0.000 0.000 0.000   0 0.000
WBCEW8 25/02/2016 Put 37.150 8.695 8.695 0.000   493 8.330
WBCIO8 25/02/2016 Call 37.250 0.000 0.000 0.000   0 0.000
WBCIP8 25/02/2016 Put 37.250 8.820 8.820 0.000   0 8.460
WBCKF8 25/02/2016 Call 49.660 0.000 0.000 0.000   0 0.000
WBCKE8 25/02/2016 Put 49.660 21.230 21.230 0.000   0 20.870
WBCKC8 25/02/2016 Call 49.670 0.000 0.000 0.000   0 0.000
WBCKD8 25/02/2016 Put 49.670 21.205 21.205 0.000   240 20.840
WBCLN9 23/03/2016 Call 0.010 27.800 29.020 0.000   6,068 28.845
WBCWC7 23/03/2016 Call 0.100 28.330 28.330 0.000   0 28.690
WBCWB7 23/03/2016 Put 0.100 0.000 0.000 0.000   0 0.000
WBCW97 23/03/2016 Call 0.110 28.320 28.320 0.000   9,159 28.680
WBCWA7 23/03/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCR27 23/03/2016 Call 17.880 10.590 10.590 0.000   137 10.955
WBCR37 23/03/2016 Put 17.880 0.001 0.001 0.000   0 0.003
WBCR57 23/03/2016 Call 18.870 9.605 9.605 0.000   0 9.970
WBCR47 23/03/2016 Put 18.870 0.003 0.003 0.000   0 0.009
WBCI87 23/03/2016 Call 19.860 8.620 8.620 0.000   0 8.990
WBCI97 23/03/2016 Put 19.860 0.009 0.009 0.000   480 0.020
WBCI77 23/03/2016 Call 20.860 7.625 7.625 0.000   0 8.015
WBCI67 23/03/2016 Put 20.860 0.025 0.025 0.000   0 0.045
WBCR87 23/03/2016 Call 20.870 7.615 7.615 0.000   0 8.010
WBCR97 23/03/2016 Put 20.870 0.025 0.025 0.000   0 0.045
WBCI47 23/03/2016 Call 21.850 6.655 6.655 0.000   0 7.070
WBCI57 23/03/2016 Put 21.850 0.100 0.180 0.000   0 0.080
WBCRG7 23/03/2016 Call 21.860 6.645 6.645 0.000   0 7.060
WBCRF7 23/03/2016 Put 21.860 0.055 0.055 0.000   0 0.085
WBCRK7 23/03/2016 Call 22.840 5.705 5.705 0.000   0 6.135
WBCRJ7 23/03/2016 Put 22.840 0.155 0.245 0.000   100 0.135
WBCRH7 23/03/2016 Call 22.850 5.695 5.695 0.000   231 6.125
WBCRI7 23/03/2016 Put 22.850 0.115 0.115 0.000   0 0.140
WBCGY7 23/03/2016 Call 23.840 4.775 4.775 0.000   0 5.215
WBCGX7 23/03/2016 Put 23.840 0.210 0.350 0.000   0 0.215
WBCI27 23/03/2016 Call 23.850 4.770 4.770 0.000   105 5.205
WBCI37 23/03/2016 Put 23.850 0.205 0.205 0.000   580 0.220
WBCGV7 23/03/2016 Call 24.830 3.910 3.910 0.000   0 4.330
WBCGW7 23/03/2016 Put 24.830 0.330 0.450 0.000   1,100 0.320
WBCGT7 23/03/2016 Call 24.840 3.900 3.900 0.000   305 4.325
WBCGU7 23/03/2016 Put 24.840 0.340 0.340 0.000   255 0.325
WBCUD7 23/03/2016 Call 25.330 3.495 3.495 0.000   500 3.900
WBCUE7 23/03/2016 Put 25.330 0.405 0.535 0.000   460 0.390
WBCMN7 23/03/2016 Call 25.820 3.110 3.110 0.000   0 3.480
WBCMO7 23/03/2016 Put 25.820 0.495 0.630 0.000   80 0.465
WBCTB9 23/03/2016 Call 25.830 3.100 3.100 0.000   254 3.475
WBCTA9 23/03/2016 Put 25.830 0.520 0.520 0.000   90 0.470
WBCMP7 23/03/2016 Call 26.320 2.725 2.725 0.000   0 3.075
WBCMQ7 23/03/2016 Put 26.320 0.600 0.735 0.000   466 0.560
WBCMR7 23/03/2016 Call 26.820 2.080 2.580 0.000   35 2.680
WBCMS7 23/03/2016 Put 26.820 0.725 0.845 0.000   1,014 0.670
WBCTC9 23/03/2016 Call 26.830 2.365 2.365 0.000   25 2.675
WBCTD9 23/03/2016 Put 26.830 0.760 0.760 0.000   170 0.670
WBCY89 23/03/2016 Call 27.310 1.945 2.080 0.000   59 2.315
WBCY99 23/03/2016 Put 27.310 0.895 0.930 0.930 53 1,304 0.790
WBCMU7 23/03/2016 Call 27.810 1.610 1.740 0.000   40 1.965
WBCMT7 23/03/2016 Put 27.810 1.030 1.120 0.000   2,828 0.945
WBCRO9 23/03/2016 Call 27.820 1.715 1.715 0.000   1,198 1.955
WBCRN9 23/03/2016 Put 27.820 1.075 1.075 0.000   870 0.940
WBCVK9 23/03/2016 Call 28.310 1.305 1.435 1.400 70 112 1.645
WBCVL9 23/03/2016 Put 28.310 1.220 1.360 1.180 18 3,227 1.115
WBCMV7 23/03/2016 Call 28.800 1.040 1.180 0.000   583 1.350
WBCMW7 23/03/2016 Put 28.800 1.440 1.585 0.000   9,660 1.310
WBCRP9 23/03/2016 Call 28.810 1.165 1.165 0.000   50 1.345
WBCRQ9 23/03/2016 Put 28.810 1.500 1.500 0.000   563 1.315
WBCUV9 23/03/2016 Call 29.300 0.795 0.920 1.010 10 65 1.095
WBCUW9 23/03/2016 Put 29.300 1.700 1.850 0.000   856 1.550
WBCCU7 23/03/2016 Call 29.800 0.615 0.735 0.000   2,931 0.865
WBCCV7 23/03/2016 Put 29.800 2.015 2.155 0.000   2,233 1.820
WBCM39 23/03/2016 Call 29.810 0.730 0.730 0.000   170 0.860
WBCM29 23/03/2016 Put 29.810 2.065 2.065 0.000   187 1.815
WBCTQ9 23/03/2016 Call 30.290 0.450 0.590 0.000   2,171 0.675
WBCTR9 23/03/2016 Put 30.290 2.275 2.635 2.400 20 1,856 2.115
WBCPM9 23/03/2016 Call 30.300 0.560 0.560 0.000   607 0.670
WBCPL9 23/03/2016 Put 30.300 2.395 2.395 0.000   352 2.110
WBCCS7 23/03/2016 Call 30.790 0.325 0.440 0.000   4,187 0.515
WBCCT7 23/03/2016 Put 30.790 2.650 3.010 0.000   4,211 2.455
WBCLP9 23/03/2016 Call 30.800 0.420 0.420 0.000   1,224 0.510
WBCLO9 23/03/2016 Put 30.800 2.760 2.760 0.000   285 2.450
WBCTS9 23/03/2016 Call 31.290 0.235 0.315 0.000   6,479 0.380
WBCTT9 23/03/2016 Put 31.290 3.050 3.460 0.000   4,319 2.825
WBCF78 23/03/2016 Call 31.300 0.310 0.310 0.000   191 0.380
WBCF88 23/03/2016 Put 31.300 3.150 3.150 0.000   220 2.820
WBCCY7 23/03/2016 Call 31.780 0.170 0.235 0.210 310 7,290 0.285
WBCCZ7 23/03/2016 Put 31.780 3.465 3.875 0.000   2,057 3.220
WBCLQ9 23/03/2016 Call 31.790 0.225 0.225 0.000   1,271 0.280
WBCLR9 23/03/2016 Put 31.790 3.555 3.555 0.000   865 3.210
WBCT49 23/03/2016 Call 32.280 0.110 0.170 0.000   3,530 0.205
WBCT59 23/03/2016 Put 32.280 3.915 4.325 0.000   522 3.650
WBCCW7 23/03/2016 Call 32.780 0.075 0.130 0.000   14,584 0.145
WBCCX7 23/03/2016 Put 32.780 4.380 4.790 0.000   1,016 4.095
WBCLT9 23/03/2016 Call 32.790 0.000 0.000 0.140 10 1,289 0.145
WBCLS9 23/03/2016 Put 32.790 4.435 4.435 0.000   1,035 4.080
WBCQQ9 23/03/2016 Call 33.270 0.045 0.100 0.000   4,534 0.105
WBCQR9 23/03/2016 Put 33.270 4.845 5.255 0.000   190 4.550
WBCJS8 23/03/2016 Call 33.280 0.080 0.080 0.000   0 0.105
WBCJR8 23/03/2016 Put 33.280 4.885 4.885 0.000   18 4.530
WBCD17 23/03/2016 Call 33.770 0.025 0.080 0.000   10,344 0.070
WBCD27 23/03/2016 Put 33.770 5.330 5.790 0.000   940 5.025
WBCWE7 23/03/2016 Call 33.780 0.055 0.055 0.000   246 0.070
WBCWD7 23/03/2016 Put 33.780 5.355 5.355 0.000   350 5.000
WBCP29 23/03/2016 Call 34.270 0.010 0.080 0.000   3,886 0.050
WBCP39 23/03/2016 Put 34.270 5.825 6.285 0.000   10 5.510
WBCQY7 23/03/2016 Call 34.280 0.035 0.035 0.000   135 0.050
WBCQX7 23/03/2016 Put 34.280 5.830 5.830 0.000   116 5.480
WBCD37 23/03/2016 Call 34.760 0.010 0.070 0.000   1,402 0.035
WBCD47 23/03/2016 Put 34.760 6.340 6.340 0.000   390 5.985
WBCQV7 23/03/2016 Call 34.770 0.025 0.025 0.000   300 0.035
WBCQW7 23/03/2016 Put 34.770 6.305 6.305 0.000   90 5.955
WBCL79 23/03/2016 Call 35.260 0.015 0.015 0.000   1,658 0.025
WBCL89 23/03/2016 Put 35.260 6.835 6.835 0.000   150 6.480
WBCWU7 23/03/2016 Call 35.270 0.015 0.015 0.000   200 0.025
WBCWT7 23/03/2016 Put 35.270 6.790 6.790 0.000   114 6.440
WBCCQ7 23/03/2016 Call 35.760 0.010 0.010 0.000   1,086 0.015
WBCCR7 23/03/2016 Put 35.760 7.330 7.330 0.000   0 6.975
WBCWV7 23/03/2016 Call 35.770 0.010 0.010 0.000   959 0.015
WBCWW7 23/03/2016 Put 35.770 7.280 7.280 0.000   97 6.935
WBCLL9 23/03/2016 Call 36.250 0.007 0.007 0.000   25 0.010
WBCLM9 23/03/2016 Put 36.250 7.820 7.820 0.000   0 7.465
WBCCO7 23/03/2016 Call 36.750 0.005 0.005 0.000   123 0.007
WBCCP7 23/03/2016 Put 36.750 8.320 8.320 0.000   0 7.960
WBCRU7 23/03/2016 Call 36.760 0.005 0.005 0.000   0 0.007
WBCRT7 23/03/2016 Put 36.760 8.255 8.255 0.000   752 7.915
WBCLD9 23/03/2016 Call 37.250 0.003 0.003 0.000   24 0.004
WBCLE9 23/03/2016 Put 37.250 8.820 8.820 0.000   0 8.460
WBCCM7 23/03/2016 Call 37.740 0.002 0.002 0.000   75 0.003
WBCCN7 23/03/2016 Put 37.740 9.310 9.310 0.000   0 8.950
WBCLF9 23/03/2016 Call 38.240 0.001 0.001 0.000   0 0.002
WBCLG9 23/03/2016 Put 38.240 9.810 9.810 0.000   0 9.450
WBCF57 23/03/2016 Call 38.740 0.001 0.001 0.000   155 0.001
WBCF67 23/03/2016 Put 38.740 10.310 10.310 0.000   0 9.950
WBCL99 23/03/2016 Call 39.230 0.001 0.001 0.000   0 0.001
WBCLA9 23/03/2016 Put 39.230 10.800 10.800 0.000   0 10.440
WBCJO7 23/03/2016 Call 39.730 0.000 0.000 0.000   0 0.000
WBCJP7 23/03/2016 Put 39.730 11.300 11.300 0.000   0 10.940
WBCLB9 23/03/2016 Call 40.230 0.000 0.000 0.000   0 0.000
WBCLC9 23/03/2016 Put 40.230 11.800 11.800 0.000   0 11.440
WBCUV8 23/03/2016 Call 40.720 0.000 0.000 0.000   40 0.000
WBCUW8 23/03/2016 Put 40.720 12.290 12.290 0.000   0 11.930
WBCYG7 23/03/2016 Call 40.730 0.000 0.000 0.000   0 0.000
WBCYH7 23/03/2016 Put 40.730 12.210 12.210 0.000   40 11.855
WBCLJ9 23/03/2016 Call 41.220 0.000 0.000 0.000   0 0.000
WBCLK9 23/03/2016 Put 41.220 12.790 12.790 0.000   0 12.430
WBCWP8 23/03/2016 Call 41.720 0.000 0.000 0.000   0 0.000
WBCWQ8 23/03/2016 Put 41.720 13.290 13.290 0.000   0 12.930
WBCLH9 23/03/2016 Call 42.210 0.000 0.000 0.000   0 0.000
WBCLI9 23/03/2016 Put 42.210 13.780 13.780 0.000   0 13.420
WBCEX9 23/03/2016 Call 42.710 0.000 0.000 0.000   150 0.000
WBCEY9 23/03/2016 Put 42.710 14.280 14.280 0.000   0 13.920
WBCM49 23/03/2016 Call 43.210 0.000 0.000 0.000   300 0.000
WBCM59 23/03/2016 Put 43.210 14.780 14.780 0.000   0 14.420
WBCGU9 23/03/2016 Call 43.700 0.000 0.000 0.000   25 0.000
WBCGV9 23/03/2016 Put 43.700 15.270 15.270 0.000   0 14.910
WBCZS7 23/03/2016 Call 45.200 0.000 0.000 0.000   0 0.000
WBCZT7 23/03/2016 Put 45.200 16.770 16.770 0.000   0 16.410
WBCZJ7 23/03/2016 Call 45.210 0.000 0.000 0.000   0 0.000
WBCZI7 23/03/2016 Put 45.210 16.680 16.680 0.000   8 16.335
WBCB48 23/03/2016 Call 45.700 0.000 0.000 0.000   0 0.000
WBCB58 23/03/2016 Put 45.700 17.270 17.270 0.000   0 16.910
WBCZK7 23/03/2016 Call 45.710 0.000 0.000 0.000   0 0.000
WBCZL7 23/03/2016 Put 45.710 17.175 17.175 0.000   20 16.830
WBCY37 28/04/2016 Call 0.010 27.855 29.075 0.000   0 28.915
WBCF68 28/04/2016 Call 0.110 28.320 28.320 0.000   853 28.680
WBCF58 28/04/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCPS8 28/04/2016 Call 22.000 6.625 6.625 0.000      
WBCPT8 28/04/2016 Put 22.000 0.210 0.350 0.000      
WBCPR8 28/04/2016 Call 23.000 5.715 5.715 0.000      
WBCPQ8 28/04/2016 Put 23.000 0.300 0.440 0.000      
WBCPM8 28/04/2016 Call 24.000 4.845 4.845 0.000      
WBCPN8 28/04/2016 Put 24.000 0.395 0.585 0.000      
WBCZA7 28/04/2016 Call 25.000 4.030 4.030 0.000   30 4.445
WBCZB7 28/04/2016 Put 25.000 0.580 0.715 0.000   3,015 0.565
WBCZ37 28/04/2016 Call 25.010 4.030 4.030 0.000   0 4.445
WBCZ27 28/04/2016 Put 25.010 0.630 0.630 0.000   60 0.570
WBCZ97 28/04/2016 Call 25.500 3.660 3.660 0.000   0 4.060
WBCZ87 28/04/2016 Put 25.500 0.690 0.830 0.000   272 0.665
WBCYZ7 28/04/2016 Call 25.510 3.650 3.650 0.000   0 4.045
WBCZ17 28/04/2016 Put 25.510 0.735 0.735 0.000   15 0.665
WBCZ67 28/04/2016 Call 26.000 3.295 3.295 0.000   0 3.665
WBCZ77 28/04/2016 Put 26.000 0.815 0.960 0.000   620 0.770
WBCYX7 28/04/2016 Call 26.010 3.285 3.285 0.000   0 3.660
WBCYW7 28/04/2016 Put 26.010 0.855 0.855 0.000   35 0.770
WBCZ57 28/04/2016 Call 26.500 2.950 2.950 0.000   60 3.295
WBCZ47 28/04/2016 Put 26.500 0.945 1.085 0.000   90 0.895
WBCYU7 28/04/2016 Call 26.510 2.940 2.940 0.000   0 3.285
WBCYV7 28/04/2016 Put 26.510 0.985 0.985 0.000   900 0.890
WBCY67 28/04/2016 Call 27.000 2.315 2.815 0.000   0 2.915
WBCY77 28/04/2016 Put 27.000 1.110 1.235 0.000   280 1.015
WBCYT7 28/04/2016 Call 27.010 2.610 2.610 0.000   0 2.915
WBCYS7 28/04/2016 Put 27.010 1.130 1.130 0.000   0 1.015
WBCY87 28/04/2016 Call 27.500 2.200 2.340 0.000   0 2.570
WBCY97 28/04/2016 Put 27.500 1.275 1.405 0.000   530 1.165
WBCY47 28/04/2016 Call 28.000 1.885 2.030 0.000   1,500 2.230
WBCY57 28/04/2016 Put 28.000 1.440 1.575 0.000   350 1.320
WBCXL7 28/04/2016 Call 28.500 1.590 1.735 0.000   0 1.920
WBCXM7 28/04/2016 Put 28.500 1.645 1.780 0.000   220 1.510
WBCXV7 28/04/2016 Call 29.000 1.325 1.465 0.000   147 1.635
WBCXW7 28/04/2016 Put 29.000 1.875 2.015 0.000   238 1.725
WBCG18 28/04/2016 Call 29.010 1.450 1.450 0.000   0 1.625
WBCG28 28/04/2016 Put 29.010 1.915 1.915 0.000   100 1.715
WBCXF7 28/04/2016 Call 29.500 1.085 1.225 0.000   611 1.370
WBCXG7 28/04/2016 Put 29.500 2.135 2.280 0.000   687 1.960
WBCFZ8 28/04/2016 Call 29.510 1.215 1.215 0.000   20 1.365
WBCFY8 28/04/2016 Put 29.510 2.180 2.180 0.000   55 1.955
WBCXY7 28/04/2016 Call 30.000 0.880 1.020 0.000   10 1.140
WBCXZ7 28/04/2016 Put 30.000 2.425 2.580 0.000   174 2.230
WBCXH7 28/04/2016 Call 30.500 0.705 0.840 0.000   261 0.925
WBCXI7 28/04/2016 Put 30.500 2.660 3.040 0.000   408 2.525
WBCXT7 28/04/2016 Call 31.000 0.555 0.685 0.000   277 0.745
WBCXU7 28/04/2016 Put 31.000 3.000 3.435 0.000   323 2.850
WBCXC7 28/04/2016 Call 31.500 0.425 0.550 0.000   3,301 0.595
WBCXD7 28/04/2016 Put 31.500 3.380 3.810 0.000   543 3.205
WBCXR7 28/04/2016 Call 32.000 0.325 0.435 0.000   2,488 0.465
WBCXS7 28/04/2016 Put 32.000 3.945 3.945 0.000   140 3.580
WBCXA7 28/04/2016 Call 32.500 0.240 0.350 0.000   81 0.360
WBCXB7 28/04/2016 Put 32.500 4.360 4.360 0.000   230 3.980
WBCXP7 28/04/2016 Call 33.000 0.190 0.270 0.000   2,050 0.285
WBCXQ7 28/04/2016 Put 33.000 0.000 5.190 0.000   972 4.405
WBCX87 28/04/2016 Call 33.500 0.130 0.215 0.000   1,012 0.220
WBCX97 28/04/2016 Put 33.500 5.230 5.230 0.000   340 4.840
WBCXN7 28/04/2016 Call 34.000 0.095 0.170 0.000   729 0.175
WBCXO7 28/04/2016 Put 34.000 5.690 5.690 0.000   0 5.300
WBCX67 28/04/2016 Call 34.500 0.110 0.110 0.000   1,614 0.140
WBCX77 28/04/2016 Put 34.500 6.150 6.150 0.000   0 5.765
WBCXJ7 28/04/2016 Call 35.000 0.085 0.085 0.000   934 0.110
WBCXK7 28/04/2016 Put 35.000 6.625 6.625 0.000   55 6.245
WBCY17 28/04/2016 Call 35.500 0.065 0.065 0.000   1,250 0.090
WBCY27 28/04/2016 Put 35.500 7.100 7.100 0.000   0 6.735
WBCD68 28/04/2016 Call 36.000 0.050 0.050 0.000   0 0.070
WBCD78 28/04/2016 Put 36.000 7.585 7.585 0.000   0 7.230
WBCD48 28/04/2016 Call 36.500 0.035 0.035 0.000   0 0.055
WBCD58 28/04/2016 Put 36.500 8.075 8.075 0.000   0 7.730
WBCIQ8 28/04/2016 Call 37.000 0.030 0.030 0.000   0 0.040
WBCIR8 28/04/2016 Put 37.000 8.570 8.570 0.000   0 8.230
WBCCO8 26/05/2016 Call 0.010 27.635 27.635 0.000   0 28.040
WBCQ28 26/05/2016 Call 21.000 7.595 7.595 0.000      
WBCQ18 26/05/2016 Put 21.000 0.300 0.440 0.000      
WBCPY8 26/05/2016 Call 22.000 6.650 6.650 0.000      
WBCPZ8 26/05/2016 Put 22.000 0.380 0.575 0.000      
WBCPX8 26/05/2016 Call 23.000 5.745 5.745 0.000      
WBCPW8 26/05/2016 Put 23.000 0.520 0.715 0.000      
WBCPU8 26/05/2016 Call 24.000 4.885 4.885 0.000      
WBCPV8 26/05/2016 Put 24.000 0.650 0.940 0.000      
WBCMU8 26/05/2016 Call 25.000 4.085 4.085 0.000   0 4.480
WBCMV8 26/05/2016 Put 25.000 0.960 1.120 0.000   0 0.930
WBCMS8 26/05/2016 Call 25.500 3.710 3.710 0.000   0 4.080
WBCMT8 26/05/2016 Put 25.500 1.100 1.260 0.000   0 1.060
WBCME8 26/05/2016 Call 26.000 3.350 3.350 0.000   0 3.690
WBCMF8 26/05/2016 Put 26.000 1.250 1.415 0.000   0 1.200
WBCK28 26/05/2016 Call 26.500 3.015 3.015 0.000   0 3.315
WBCK38 26/05/2016 Put 26.500 1.455 1.590 0.000   0 1.355
WBCF98 26/05/2016 Call 27.000 2.390 2.890 0.000   0 2.950
WBCFF8 26/05/2016 Put 27.000 1.625 1.770 0.000   0 1.525
WBCFG8 26/05/2016 Call 27.500 2.195 2.520 0.000   0 2.610
WBCFH8 26/05/2016 Put 27.500 1.825 1.975 0.000   0 1.720
WBCF38 26/05/2016 Call 28.000 1.900 2.195 0.000   10 2.285
WBCF48 26/05/2016 Put 28.000 2.035 2.195 0.000   10 1.925
WBCC78 26/05/2016 Call 28.500 1.630 1.895 0.000   10 1.980
WBCC88 26/05/2016 Put 28.500 2.285 2.450 0.000   27 2.160
WBCC98 26/05/2016 Call 29.000 1.385 1.625 0.000   10 1.700
WBCCF8 26/05/2016 Put 29.000 2.560 2.730 0.000   0 2.405
WBCG68 26/05/2016 Call 29.010 1.280 1.280 0.000   0 1.400
WBCG58 26/05/2016 Put 29.010 2.605 2.605 0.000   10 2.400
WBCBS8 26/05/2016 Call 29.500 1.160 1.365 0.000   5,005 1.450
WBCBT8 26/05/2016 Put 29.500 2.860 3.030 0.000   0 2.675
WBCG38 26/05/2016 Call 29.510 1.080 1.080 0.000   0 1.185
WBCG48 26/05/2016 Put 29.510 2.905 2.905 0.000   90 2.670
WBCCG8 26/05/2016 Call 30.000 0.960 1.150 1.100 10 10 1.220
WBCCH8 26/05/2016 Put 30.000 3.185 3.360 0.000   160 2.975
WBCBU8 26/05/2016 Call 30.500 0.780 0.980 0.000   100 1.020
WBCBV8 26/05/2016 Put 30.500 3.435 3.865 0.000   0 3.285
WBCC38 26/05/2016 Call 31.000 0.630 0.775 0.000   55 0.840
WBCC48 26/05/2016 Put 31.000 3.805 4.235 0.000   34 3.640
WBCBO8 26/05/2016 Call 31.500 0.495 0.640 0.000   0 0.685
WBCBP8 26/05/2016 Put 31.500 4.200 4.635 0.000   150 4.010
WBCC58 26/05/2016 Call 32.000 0.380 0.540 0.000 2,316 169 0.555
WBCC68 26/05/2016 Put 32.000 4.775 4.775 0.000   0 4.410
WBCBQ8 26/05/2016 Call 32.500 0.285 0.420 0.000   234 0.445
WBCBR8 26/05/2016 Put 32.500 5.205 5.205 0.000   28 4.825
WBCD18 26/05/2016 Call 32.510 0.305 0.305 0.000   165 0.360
WBCCZ8 26/05/2016 Put 32.510 5.190 5.190 0.000   125 4.810
WBCBY8 26/05/2016 Call 33.000 0.210 0.335 0.000   428 0.360
WBCBZ8 26/05/2016 Put 33.000 5.635 5.635 0.000   20 5.250
WBCCW8 26/05/2016 Call 33.010 0.240 0.240 0.000   0 0.290
WBCCV8 26/05/2016 Put 33.010 5.625 5.625 0.000   150 5.240
WBCCI8 26/05/2016 Call 33.500 0.160 0.260 0.000   6 0.290
WBCCJ8 26/05/2016 Put 33.500 6.085 6.085 0.000   0 5.695
WBCCX8 26/05/2016 Call 33.510 0.190 0.190 0.000   220 0.235
WBCCY8 26/05/2016 Put 33.510 6.070 6.070 0.000   42 5.680
WBCBW8 26/05/2016 Call 34.000 0.185 0.185 0.000   20 0.235
WBCBX8 26/05/2016 Put 34.000 6.535 6.535 0.000   0 6.145
WBCCK8 26/05/2016 Call 34.500 0.145 0.145 0.000   10 0.190
WBCCL8 26/05/2016 Put 34.500 6.995 6.995 0.000   0 6.605
WBCC18 26/05/2016 Call 35.000 0.115 0.115 0.000   734 0.155
WBCC28 26/05/2016 Put 35.000 7.465 7.465 0.000   0 7.070
WBCCM8 26/05/2016 Call 35.500 0.090 0.090 0.000   0 0.125
WBCCN8 26/05/2016 Put 35.500 7.935 7.935 0.000   0 7.540
WBCD88 26/05/2016 Call 36.000 0.070 0.070 0.000   0 0.105
WBCD98 26/05/2016 Put 36.000 8.410 8.410 0.000   0 8.015
WBCDK8 26/05/2016 Call 36.500 0.055 0.055 0.000   0 0.085
WBCDL8 26/05/2016 Put 36.500 8.890 8.890 0.000   0 8.490
WBCIS8 26/05/2016 Call 37.000 0.040 0.040 0.000   0 0.070
WBCIT8 26/05/2016 Put 37.000 9.375 9.375 0.000   0 8.985
WBCC57 23/06/2016 Call 0.010 27.685 27.685 0.000   200 28.180
WBCYA7 23/06/2016 Call 0.110 27.365 27.365 0.000   0 27.725
WBCYB7 23/06/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCG47 23/06/2016 Call 17.880 10.890 10.890 0.000   40 11.275
WBCG37 23/06/2016 Put 17.880 0.135 0.135 0.000   631 0.145
WBCIR7 23/06/2016 Call 18.810 9.900 9.900 0.000   0 10.285
WBCIS7 23/06/2016 Put 18.810 0.170 0.170 0.000   150 0.195
WBCIU7 23/06/2016 Call 19.800 8.865 8.865 0.000   0 9.235
WBCIT7 23/06/2016 Put 19.800 0.225 0.225 0.000   629 0.265
WBCQA8 23/06/2016 Call 23.770 5.185 5.185 0.000   0 5.555
WBCQB8 23/06/2016 Put 23.770 0.735 0.735 0.000   682 0.765
WBCIQ7 23/06/2016 Call 23.780 4.650 4.650 0.000   428 5.020
WBCIP7 23/06/2016 Put 23.780 0.730 0.730 0.000   500 0.755
WBCUF7 23/06/2016 Call 25.250 3.975 3.975 0.000   10 4.315
WBCUG7 23/06/2016 Put 25.250 1.105 1.105 0.000   0 1.085
WBCNR8 23/06/2016 Call 25.740 3.600 3.600 0.000   0 3.925
WBCNS8 23/06/2016 Put 25.740 1.265 1.265 0.000   83 1.215
WBCDK7 23/06/2016 Call 25.750 3.210 3.210 0.000   10 3.520
WBCDL7 23/06/2016 Put 25.750 1.255 1.255 0.000   30 1.210
WBCMZ7 23/06/2016 Call 26.240 3.235 3.235 0.000   0 3.545
WBCN17 23/06/2016 Put 26.240 1.430 1.430 0.000   150 1.370
WBCNT8 23/06/2016 Call 26.740 2.890 2.890 0.000   0 3.180
WBCNU8 23/06/2016 Put 26.740 1.620 1.620 0.000   2,226 1.530
WBCDN7 23/06/2016 Call 26.750 2.570 2.570 0.000   190 2.845
WBCDM7 23/06/2016 Put 26.750 1.610 1.610 0.000   200 1.525
WBCMX7 23/06/2016 Call 27.230 2.570 2.570 0.000   0 2.840
WBCMY7 23/06/2016 Put 27.230 1.815 1.815 0.000   0 1.715
WBCVS7 23/06/2016 Call 27.240 2.285 2.285 0.000   130 2.540
WBCVV7 23/06/2016 Put 27.240 1.805 1.805 0.000   30 1.705
WBCNX8 23/06/2016 Call 27.730 2.260 2.260 0.000   600 2.515
WBCNY8 23/06/2016 Put 27.730 2.040 2.040 0.000   761 1.915
WBCDO7 23/06/2016 Call 27.740 2.010 2.010 0.000   0 2.245
WBCDP7 23/06/2016 Put 27.740 2.025 2.025 0.000   250 1.905
WBCDU7 23/06/2016 Call 28.220 0.000 0.000 0.000   0 2.215
WBCDV7 23/06/2016 Put 28.220 0.000 0.000 0.000   1,422 2.135
WBCVX7 23/06/2016 Call 28.230 1.760 1.760 0.000   0 1.980
WBCVW7 23/06/2016 Put 28.230 2.260 2.260 0.000   47 2.120
WBCP28 23/06/2016 Call 28.710 0.000 0.000 0.000   80 1.940
WBCP38 23/06/2016 Put 28.710 0.000 0.000 0.000   88 2.370
WBCDR7 23/06/2016 Call 28.720 1.530 1.530 0.000   30 1.730
WBCDQ7 23/06/2016 Put 28.720 2.510 2.510 0.000   10 2.355
WBCD87 23/06/2016 Call 29.210 0.000 0.000 0.000   80 1.680
WBCD97 23/06/2016 Put 29.210 0.000 0.000 0.000   1,362 2.640
WBCDS7 23/06/2016 Call 29.220 1.315 1.315 0.000   1,900 1.500
WBCDT7 23/06/2016 Put 29.220 2.795 2.795 0.000   43 2.615
WBCNP8 23/06/2016 Call 29.710 1.255 1.255 0.000   75 1.440
WBCNQ8 23/06/2016 Put 29.710 3.120 3.120 0.000   318 2.920
WBCEY7 23/06/2016 Call 29.720 1.125 1.125 0.000   324 1.290
WBCEZ7 23/06/2016 Put 29.720 3.095 3.095 0.000   67 2.900
WBCZ49 23/06/2016 Call 30.200 1.065 1.065 0.000   346 1.230
WBCZ59 23/06/2016 Put 30.200 0.000 0.000 0.000   548 3.225
WBCF27 23/06/2016 Call 30.210 0.955 0.955 0.000   940 1.105
WBCF17 23/06/2016 Put 30.210 3.410 3.410 0.000   145 3.200
WBCNZ8 23/06/2016 Call 30.700 0.895 0.895 0.000   465 1.040
WBCP18 23/06/2016 Put 30.700 3.785 3.785 0.000   2,282 3.550
WBCF37 23/06/2016 Call 30.710 0.805 0.805 0.000   714 0.935
WBCF47 23/06/2016 Put 30.710 3.755 3.755 0.000   65 3.525
WBCZG9 23/06/2016 Call 31.200 0.745 0.745 0.000   2,094 0.870
WBCZH9 23/06/2016 Put 31.200 4.150 4.150 0.000   700 3.905
WBCUT7 23/06/2016 Call 31.210 0.675 0.675 0.000   127 0.785
WBCUU7 23/06/2016 Put 31.210 4.120 4.120 0.000   155 3.870
WBCNL8 23/06/2016 Call 31.680 0.620 0.620 0.000   2,706 0.730
WBCNM8 23/06/2016 Put 31.680 4.520 4.520 0.000   1,385 4.255
WBCF97 23/06/2016 Call 31.690 0.565 0.565 0.000   305 0.665
WBCFF7 23/06/2016 Put 31.690 4.485 4.485 0.000   168 4.220
WBCZA9 23/06/2016 Call 32.180 0.510 0.510 0.000   2,069 0.605
WBCZB9 23/06/2016 Put 32.180 4.920 4.920 0.000   110 4.645
WBCFH7 23/06/2016 Call 32.190 0.470 0.470 0.000   256 0.550
WBCFG7 23/06/2016 Put 32.190 4.880 4.880 0.000   130 4.605
WBCNN8 23/06/2016 Call 32.680 0.420 0.420 0.000   1,220 0.495
WBCNO8 23/06/2016 Put 32.680 5.340 5.340 0.000   582 5.045
WBCL57 23/06/2016 Call 32.690 0.385 0.385 0.000   966 0.460
WBCL67 23/06/2016 Put 32.690 5.295 5.295 0.000   59 5.005
WBCZC9 23/06/2016 Call 33.170 0.345 0.345 0.000   2,093 0.410
WBCZD9 23/06/2016 Put 33.170 5.760 5.760 0.000   174 5.460
WBCFI7 23/06/2016 Call 33.180 0.320 0.320 0.000   391 0.380
WBCFJ7 23/06/2016 Put 33.180 5.715 5.715 0.000   400 5.410
WBCQM8 23/06/2016 Call 33.670 0.280 0.280 0.000   442 0.335
WBCQN8 23/06/2016 Put 33.670 6.205 6.205 0.000   1,046 5.890
WBCFL7 23/06/2016 Call 33.680 0.000 0.000 0.000 70 336 0.315
WBCFK7 23/06/2016 Put 33.680 6.155 6.155 0.000   635 5.840
WBCZ89 23/06/2016 Call 34.170 0.230 0.230 0.000   22,448 0.275
WBCZ99 23/06/2016 Put 34.170 6.660 6.660 0.000   161 6.335
WBCFM7 23/06/2016 Call 34.180 0.000 0.000 0.260 22 480 0.255
WBCFN7 23/06/2016 Put 34.180 6.600 6.600 0.000   245 6.280
WBCSY8 23/06/2016 Call 34.660 0.190 0.190 0.000   1,257 0.225
WBCSZ8 23/06/2016 Put 34.660 7.110 7.110 0.000   82 6.780
WBCEP7 23/06/2016 Call 34.670 0.180 0.180 0.000   179 0.215
WBCEO7 23/06/2016 Put 34.670 7.050 7.050 0.000   180 6.725
WBCZ69 23/06/2016 Call 35.150 0.155 0.155 0.000   506 0.185
WBCZ79 23/06/2016 Put 35.150 7.570 7.570 0.000   20 7.235
WBCEM7 23/06/2016 Call 35.160 0.150 0.150 0.000   180 0.175
WBCEN7 23/06/2016 Put 35.160 0.000 0.000 5.160 40 692 7.175
WBCU88 23/06/2016 Call 35.650 0.125 0.125 0.000   250 0.155
WBCU98 23/06/2016 Put 35.650 8.045 8.045 0.000   820 7.705
WBCKC7 23/06/2016 Call 35.660 0.125 0.125 0.000   174 0.145
WBCKD7 23/06/2016 Put 35.660 7.975 7.975 0.000   14 7.640
WBCZK9 23/06/2016 Call 36.140 0.105 0.105 0.000   170 0.125
WBCZL9 23/06/2016 Put 36.140 8.515 8.515 0.000   40 8.170
WBCKF7 23/06/2016 Call 36.150 0.100 0.100 0.000   320 0.120
WBCKE7 23/06/2016 Put 36.150 8.445 8.445 0.000   300 8.100
WBCWJ8 23/06/2016 Call 36.640 0.085 0.085 0.000   661 0.105
WBCWK8 23/06/2016 Put 36.640 9.000 9.000 0.000   40 8.650
WBCKG7 23/06/2016 Call 36.650 0.085 0.085 0.000   230 0.100
WBCKH7 23/06/2016 Put 36.650 8.925 8.925 0.000   263 8.575
WBCES7 23/06/2016 Call 37.140 0.075 0.075 0.000   16 0.085
WBCET7 23/06/2016 Put 37.140 9.485 9.485 0.000   0 9.135
WBCKJ7 23/06/2016 Call 37.150 0.070 0.070 0.000   111 0.085
WBCKI7 23/06/2016 Put 37.150 9.410 9.410 0.000   100 9.055
WBCE69 23/06/2016 Call 37.630 0.060 0.060 0.000   570 0.075
WBCE79 23/06/2016 Put 37.630 9.965 9.965 0.000   0 9.610
WBCKK7 23/06/2016 Call 37.640 0.060 0.060 0.000   0 0.075
WBCKL7 23/06/2016 Put 37.640 9.885 9.885 0.000   5 9.530
WBCG77 23/06/2016 Call 38.130 0.050 0.050 0.000   0 0.065
WBCG87 23/06/2016 Put 38.130 10.455 10.455 0.000   0 10.095
WBCKD9 23/06/2016 Call 38.620 0.045 0.045 0.000   1,280 0.050
WBCKE9 23/06/2016 Put 38.620 10.940 10.940 0.000   112 10.575
WBCYL7 23/06/2016 Call 38.630 0.040 0.040 0.000   0 0.050
WBCYK7 23/06/2016 Put 38.630 10.855 10.855 0.000   515 10.495
WBCJQ7 23/06/2016 Call 39.730 0.030 0.030 0.000   150 0.035
WBCK27 23/06/2016 Put 39.730 12.035 12.035 0.000   0 11.670
WBCJB8 23/06/2016 Call 40.600 0.020 0.020 0.000   0 0.025
WBCJ88 23/06/2016 Put 40.600 12.900 12.900 0.000   0 12.535
WBCUX8 23/06/2016 Call 40.720 0.020 0.020 0.000   0 0.025
WBCUY8 23/06/2016 Put 40.720 13.020 13.020 0.000   0 12.655
WBCYI7 23/06/2016 Call 40.730 0.020 0.020 0.000   0 0.025
WBCYJ7 23/06/2016 Put 40.730 12.930 12.930 0.000   0 12.560
WBCJC8 23/06/2016 Call 41.590 0.015 0.015 0.000   5 0.020
WBCJD8 23/06/2016 Put 41.590 13.885 13.885 0.000   0 13.520
WBCWR8 23/06/2016 Call 41.720 0.015 0.015 0.000   36 0.015
WBCWS8 23/06/2016 Put 41.720 14.015 14.015 0.000   0 13.650
WBCEZ9 23/06/2016 Call 42.580 0.010 0.010 0.000   0 0.015
WBCF19 23/06/2016 Put 42.580 14.870 14.870 0.000   0 14.510
WBCEP8 23/06/2016 Call 42.590 0.010 0.010 0.000   0 0.015
WBCEO8 23/06/2016 Put 42.590 14.775 14.775 0.000   44 14.410
WBCET8 23/06/2016 Call 42.950 0.009 0.009 0.000   0 0.010
WBCES8 23/06/2016 Put 42.950 15.235 15.235 0.000   0 14.875
WBCEQ8 23/06/2016 Call 42.960 0.009 0.009 0.000   0 0.010
WBCER8 23/06/2016 Put 42.960 15.140 15.140 0.000   12 14.780
WBCGW9 23/06/2016 Call 43.570 0.007 0.007 0.000   0 0.009
WBCGX9 23/06/2016 Put 43.570 15.850 15.850 0.000   120 15.490
WBCB38 23/06/2016 Call 45.220 0.004 0.004 0.000   0 0.005
WBCB28 23/06/2016 Put 45.220 17.490 17.490 0.000   0 17.125
WBCZV7 23/06/2016 Call 45.230 0.004 0.004 0.000   0 0.005
WBCZU7 23/06/2016 Put 45.230 17.385 17.385 0.000   47 17.020
WBCB18 23/06/2016 Call 45.710 0.003 0.003 0.000   0 0.004
WBCZY7 23/06/2016 Put 45.710 17.975 17.975 0.000   0 17.615
WBCZW7 23/06/2016 Call 45.720 0.003 0.003 0.000   0 0.005
WBCZX7 23/06/2016 Put 45.720 17.870 17.870 0.000   112 17.505
WBCLH8 28/07/2016 Call 0.010 27.755 27.755 0.000   0 28.120
WBCMY8 28/07/2016 Call 25.000 4.215 4.215 0.000   0 4.540
WBCMZ8 28/07/2016 Put 25.000 1.195 1.195 0.000   0 1.145
WBCMW8 28/07/2016 Call 25.500 3.835 3.835 0.000   0 4.155
WBCMX8 28/07/2016 Put 25.500 1.345 1.345 0.000   0 1.275
WBCMI8 28/07/2016 Call 26.000 3.475 3.475 0.000   0 3.780
WBCML8 28/07/2016 Put 26.000 1.505 1.505 0.000   0 1.435
WBCMG8 28/07/2016 Call 26.500 3.115 3.115 0.000   0 3.420
WBCMH8 28/07/2016 Put 26.500 1.675 1.675 0.000   0 1.590
WBCLF8 28/07/2016 Call 27.000 2.790 2.790 0.000   0 3.080
WBCLG8 28/07/2016 Put 27.000 1.870 1.870 0.000   0 1.775
WBCLX8 28/07/2016 Call 27.010 2.595 2.595 0.000   0 2.865
WBCLY8 28/07/2016 Put 27.010 1.850 1.850 0.000   185 1.755
WBCKM8 28/07/2016 Call 27.500 0.000 0.000 0.000   0 2.750
WBCKN8 28/07/2016 Put 27.500 2.070 2.070 0.000   300 1.970
WBCLB8 28/07/2016 Call 28.000 2.185 2.185 0.000   0 2.435
WBCLC8 28/07/2016 Put 28.000 2.305 2.305 0.000   0 2.175
WBCM18 28/07/2016 Call 28.010 2.040 2.040 0.000   0 2.280
WBCLZ8 28/07/2016 Put 28.010 2.280 2.280 0.000   5 2.155
WBCKY8 28/07/2016 Call 28.500 1.905 1.905 0.000   0 2.145
WBCKZ8 28/07/2016 Put 28.500 2.545 2.545 0.000   0 2.410
WBCLD8 28/07/2016 Call 29.000 1.660 1.660 0.000   180 1.875
WBCLE8 28/07/2016 Put 29.000 2.825 2.825 0.000   0 2.655
WBCL18 28/07/2016 Call 29.500 1.430 1.430 0.000   0 1.635
WBCL28 28/07/2016 Put 29.500 3.105 3.105 0.000   0 2.935
WBCKU8 28/07/2016 Call 30.000 1.230 1.230 0.000   10 1.405
WBCKV8 28/07/2016 Put 30.000 3.425 3.425 0.000   0 3.220
WBCL58 28/07/2016 Call 30.500 0.000 0.000 0.000   300 1.215
WBCL68 28/07/2016 Put 30.500 0.000 0.000 0.000   0 3.540
WBCKS8 28/07/2016 Call 31.000 0.890 0.890 0.000   33 1.030
WBCKT8 28/07/2016 Put 31.000 4.105 4.105 0.000   0 3.870
WBCL38 28/07/2016 Call 31.500 0.750 0.750 0.000   30 0.880
WBCL48 28/07/2016 Put 31.500 4.465 4.465 0.000   0 4.230
WBCKQ8 28/07/2016 Call 32.000 0.570 0.675 0.000   140 0.735
WBCKR8 28/07/2016 Put 32.000 4.855 4.855 0.000   0 4.590
WBCL98 28/07/2016 Call 32.500 0.525 0.525 0.000   4 0.620
WBCLA8 28/07/2016 Put 32.500 5.255 5.255 0.000   0 4.985
WBCKW8 28/07/2016 Call 33.000 0.435 0.435 0.000   0 0.515
WBCKX8 28/07/2016 Put 33.000 5.680 5.680 0.000   0 5.380
WBCL78 28/07/2016 Call 33.500 0.360 0.360 0.000   0 0.430
WBCL88 28/07/2016 Put 33.500 6.110 6.110 0.000   0 5.805
WBCKO8 28/07/2016 Call 34.000 0.300 0.300 0.000   0 0.355
WBCKP8 28/07/2016 Put 34.000 6.560 6.560 0.000   0 6.240
WBCLI8 28/07/2016 Call 34.500 0.250 0.250 0.000   0 0.300
WBCLJ8 28/07/2016 Put 34.500 7.015 7.015 0.000   0 6.690
WBCTD7 29/09/2016 Call 0.010 27.875 27.875 0.000   0 28.240
WBCN27 29/09/2016 Call 24.830 4.510 4.510 0.000   0 4.855
WBCN37 29/09/2016 Put 24.830 1.385 1.385 0.000   503 1.360
WBCFJ8 29/09/2016 Call 24.840 4.335 4.335 0.000   0 4.670
WBCFI8 29/09/2016 Put 24.840 1.380 1.380 0.000   0 1.345
WBCUH7 29/09/2016 Call 25.330 4.145 4.145 0.000   0 4.455
WBCUI7 29/09/2016 Put 25.330 1.540 1.540 0.000   4,000 1.480
WBCN47 29/09/2016 Call 25.820 3.795 3.795 0.000   0 4.095
WBCN57 29/09/2016 Put 25.820 1.695 1.695 0.000   500 1.630
WBCU17 29/09/2016 Call 26.320 3.450 3.450 0.000   0 3.735
WBCU27 29/09/2016 Put 26.320 1.870 1.870 0.000   0 1.790
WBCK57 29/09/2016 Call 26.820 3.140 3.140 0.000   0 3.410
WBCJY7 29/09/2016 Put 26.820 2.065 2.065 0.000   5 1.970
WBCRV7 29/09/2016 Call 27.310 2.835 2.835 0.000   0 3.105
WBCRW7 29/09/2016 Put 27.310 2.260 2.260 0.000   0 2.160
WBCDW7 29/09/2016 Call 27.810 2.555 2.555 0.000   0 2.800
WBCDX7 29/09/2016 Put 27.810 2.485 2.485 0.000   11 2.360
WBCSK7 29/09/2016 Call 28.310 2.290 2.290 0.000   0 2.530
WBCSL7 29/09/2016 Put 28.310 2.730 2.730 0.000   150 2.595
WBCB67 29/09/2016 Call 28.800 0.000 0.000 0.000   0 2.270
WBCB77 29/09/2016 Put 28.800 0.000 0.000 0.000   0 2.830
WBCTH7 29/09/2016 Call 28.810 0.000 0.000 0.000   301 2.225
WBCTG7 29/09/2016 Put 28.810 0.000 0.000 0.000   9 2.785
WBCSM7 29/09/2016 Call 29.300 1.820 1.820 0.000   0 2.020
WBCSN7 29/09/2016 Put 29.300 3.260 3.260 0.000   750 3.090
WBCTI7 29/09/2016 Call 29.310 1.785 1.785 0.000   0 1.985
WBCTJ7 29/09/2016 Put 29.310 3.200 3.200 0.000   1 3.040
WBCBH7 29/09/2016 Call 29.800 1.600 1.600 0.000   0 1.795
WBCBI7 29/09/2016 Put 29.800 3.545 3.545 0.000   0 3.370
WBCTL7 29/09/2016 Call 29.810 1.580 1.580 0.000   294 1.765
WBCTK7 29/09/2016 Put 29.810 3.485 3.485 0.000   4 3.310
WBCYD7 29/09/2016 Call 30.200 0.000 0.000 0.000   0 1.620
WBCYC7 29/09/2016 Put 30.200 0.000 0.000 0.000   0 3.600
WBCYE7 29/09/2016 Call 30.210 1.430 1.430 0.000   0 1.600
WBCYF7 29/09/2016 Put 30.210 3.725 3.725 0.000   0 3.540
WBCRZ7 29/09/2016 Call 30.290 1.415 1.415 0.000   0 1.580
WBCS17 29/09/2016 Put 30.290 3.855 3.855 0.000   2 3.650
WBCTM7 29/09/2016 Call 30.300 1.395 1.395 0.000   254 1.565
WBCTN7 29/09/2016 Put 30.300 3.780 3.780 0.000   12 3.590
WBCBJ7 29/09/2016 Call 30.790 1.235 1.235 0.000   0 1.400
WBCBK7 29/09/2016 Put 30.790 4.180 4.180 0.000   130 3.970
WBCTP7 29/09/2016 Call 30.800 1.220 1.220 0.000   166 1.380
WBCTO7 29/09/2016 Put 30.800 4.100 4.100 0.000   6 3.895
WBCRX7 29/09/2016 Call 31.290 1.070 1.070 0.000   750 1.220
WBCRY7 29/09/2016 Put 31.290 4.520 4.520 0.000   17 4.295
WBCB78 29/09/2016 Call 31.300 1.060 1.060 0.000   10 1.210
WBCB68 29/09/2016 Put 31.300 4.430 4.430 0.000   21 4.215
WBCZW9 29/09/2016 Call 31.780 0.930 0.930 0.000   124 1.070
WBCZX9 29/09/2016 Put 31.780 4.875 4.875 0.000   341 4.635
WBCX17 29/09/2016 Call 31.790 0.920 0.920 0.000   3 1.055
WBCWZ7 29/09/2016 Put 31.790 4.775 4.775 0.000   0 4.545
WBCSQ7 29/09/2016 Call 32.280 0.790 0.790 0.000   4,700 0.925
WBCSR7 29/09/2016 Put 32.280 5.245 5.245 0.000   4,700 5.000
WBCX27 29/09/2016 Call 32.290 0.790 0.790 0.000   96 0.915
WBCX37 29/09/2016 Put 32.290 5.140 5.140 0.000   0 4.895
WBCZY9 29/09/2016 Call 32.780 0.680 0.680 0.000   360 0.790
WBCB17 29/09/2016 Put 32.780 5.645 5.645 0.000   0 5.375
WBCSO7 29/09/2016 Call 33.270 0.575 0.575 0.000   920 0.680
WBCSP7 29/09/2016 Put 33.270 6.040 6.040 0.000   0 5.765
WBCB87 29/09/2016 Call 33.770 0.490 0.490 0.000   560 0.570
WBCB97 29/09/2016 Put 33.770 6.460 6.460 0.000   69 6.170
WBCV47 29/09/2016 Call 34.270 0.410 0.410 0.000   895 0.485
WBCV57 29/09/2016 Put 34.270 6.890 6.890 0.000   0 6.590
WBCBF7 29/09/2016 Call 34.760 0.345 0.345 0.000   133 0.410
WBCBG7 29/09/2016 Put 34.760 7.320 7.320 0.000   0 7.015
WBCB47 29/09/2016 Call 35.760 0.240 0.240 0.000   530 0.290
WBCB57 29/09/2016 Put 35.760 8.225 8.225 0.000   0 7.905
WBCDM8 29/09/2016 Call 36.250 0.205 0.205 0.000   100 0.240
WBCDN8 29/09/2016 Put 36.250 8.685 8.685 0.000   0 8.350
WBCB27 29/09/2016 Call 36.750 0.170 0.170 0.000   88 0.205
WBCB37 29/09/2016 Put 36.750 9.155 9.155 0.000   0 8.820
WBCIU8 29/09/2016 Call 37.250 0.140 0.140 0.000   139 0.170
WBCIV8 29/09/2016 Put 37.250 9.630 9.630 0.000   0 9.290
WBCEU7 29/09/2016 Call 37.740 0.120 0.120 0.000   89 0.150
WBCEV7 29/09/2016 Put 37.740 10.105 10.105 0.000   0 9.760
WBCFY7 29/09/2016 Call 38.740 0.085 0.085 0.000   0 0.100
WBCFZ7 29/09/2016 Put 38.740 11.075 11.075 0.000   0 10.725
WBCIH8 22/12/2016 Call 0.010 26.975 26.975 0.000   0 27.345
WBCM78 22/12/2016 Call 22.840 6.125 6.125 0.000   0 6.495
WBCM68 22/12/2016 Put 22.840 1.340 1.340 0.000   71 1.415
WBCM88 22/12/2016 Call 22.850 5.380 5.380 0.000   0 5.755
WBCM98 22/12/2016 Put 22.850 1.330 1.330 0.000   5 1.400
WBCM48 22/12/2016 Call 23.840 5.320 5.320 0.000   0 5.670
WBCM58 22/12/2016 Put 23.840 1.600 1.600 0.000   0 1.595
WBCM38 22/12/2016 Call 23.850 4.685 4.685 0.000   0 5.025
WBCM28 22/12/2016 Put 23.850 1.590 1.590 0.000   0 1.595
WBCN67 22/12/2016 Call 24.830 4.580 4.580 0.000   0 4.905
WBCN77 22/12/2016 Put 24.830 1.915 1.915 0.000   44 1.870
WBCN18 22/12/2016 Call 25.330 4.230 4.230 0.000   0 4.540
WBCPL8 22/12/2016 Put 25.330 2.090 2.090 0.000   0 2.015
WBCWR9 22/12/2016 Call 25.820 3.895 3.895 0.000   0 4.190
WBCWS9 22/12/2016 Put 25.820 2.285 2.285 0.000   1,160 2.195
WBCFK8 22/12/2016 Call 25.830 3.450 3.450 0.000   0 3.725
WBCFL8 22/12/2016 Put 25.830 2.265 2.265 0.000   60 2.175
WBCKG8 22/12/2016 Call 26.320 3.575 3.575 0.000   0 3.860
WBCKH8 22/12/2016 Put 26.320 2.480 2.480 0.000   0 2.385
WBCRI9 22/12/2016 Call 26.820 3.265 3.265 0.000   0 3.535
WBCRJ9 22/12/2016 Put 26.820 2.700 2.700 0.000   60 2.580
WBCJL8 22/12/2016 Call 27.310 2.975 2.975 0.000   0 3.235
WBCJM8 22/12/2016 Put 27.310 2.930 2.930 0.000   1,910 2.805
WBCK68 22/12/2016 Call 27.320 2.640 2.640 0.000   0 2.880
WBCK78 22/12/2016 Put 27.320 2.910 2.910 0.000   25 2.780
WBCRK9 22/12/2016 Call 27.810 2.700 2.700 0.000   104 2.950
WBCRV9 22/12/2016 Put 27.810 3.170 3.170 0.000   15 3.040
WBCK98 22/12/2016 Call 27.820 2.400 2.400 0.000   0 2.625
WBCK88 22/12/2016 Put 27.820 3.155 3.155 0.000   16 3.015
WBCL27 22/12/2016 Call 28.310 2.440 2.440 0.000   0 2.675
WBCL17 22/12/2016 Put 28.310 3.440 3.440 0.000   0 3.280
WBCKA8 22/12/2016 Call 28.320 2.170 2.170 0.000   0 2.380
WBCKB8 22/12/2016 Put 28.320 3.415 3.415 0.000   0 3.265
WBCS19 22/12/2016 Call 28.800 2.210 2.210 0.000   0 2.420
WBCS29 22/12/2016 Put 28.800 3.715 3.715 0.000   424 3.550
WBCE18 22/12/2016 Call 28.810 1.960 1.960 0.000   10 2.160
WBCE28 22/12/2016 Put 28.810 3.685 3.685 0.000   5 3.520
WBCE78 22/12/2016 Call 29.300 1.980 1.980 0.000   0 2.190
WBCE88 22/12/2016 Put 29.300 4.000 4.000 0.000   0 3.825
WBCE68 22/12/2016 Call 29.310 1.760 1.760 0.000   394 1.945
WBCE38 22/12/2016 Put 29.310 3.980 3.980 0.000   1 3.795
WBCRY9 22/12/2016 Call 29.800 1.775 1.775 0.000   1,822 1.960
WBCRZ9 22/12/2016 Put 29.800 4.320 4.320 0.000   2,255 4.115
WBCMA8 22/12/2016 Call 29.810 1.580 1.580 0.000   0 1.750
WBCMB8 22/12/2016 Put 29.810 4.285 4.285 0.000   0 4.090
WBCDV8 22/12/2016 Call 30.200 1.625 1.625 0.000   34 1.795
WBCDU8 22/12/2016 Put 30.200 0.000 0.000 0.000   50 4.370
WBCDW8 22/12/2016 Call 30.210 1.445 1.445 0.000   150 1.600
WBCDX8 22/12/2016 Put 30.210 4.540 4.540 0.000   2 4.335
WBCG78 22/12/2016 Call 30.290 1.590 1.590 0.000   0 1.765
WBCG88 22/12/2016 Put 30.290 4.630 4.630 0.000   0 4.425
WBCMD8 22/12/2016 Call 30.300 1.415 1.415 0.000   0 1.570
WBCMC8 22/12/2016 Put 30.300 4.600 4.600 0.000   0 4.390
WBCS79 22/12/2016 Call 30.790 1.410 1.410 0.000   300 1.575
WBCS89 22/12/2016 Put 30.790 4.965 4.965 0.000   1,592 4.745
WBCDZ8 22/12/2016 Call 30.800 1.260 1.260 0.000   480 1.400
WBCDY8 22/12/2016 Put 30.800 4.935 4.935 0.000   55 4.715
WBCEN8 22/12/2016 Call 31.200 1.280 1.280 0.000   0 1.425
WBCEM8 22/12/2016 Put 31.200 5.255 5.255 0.000   27 5.020
WBCEF8 22/12/2016 Call 31.210 1.140 1.140 0.000   16 1.275
WBCE98 22/12/2016 Put 31.210 5.215 5.215 0.000   0 4.985
WBCGR8 22/12/2016 Call 31.290 1.255 1.255 0.000   0 1.400
WBCGS8 22/12/2016 Put 31.290 5.320 5.320 0.000   0 5.085
WBCJ68 22/12/2016 Call 31.300 1.115 1.115 0.000   0 1.250
WBCJ58 22/12/2016 Put 31.300 5.280 5.280 0.000   11 5.050
WBCS99 22/12/2016 Call 31.780 1.110 1.110 0.000   5,986 1.250
WBCSA9 22/12/2016 Put 31.780 5.670 5.670 0.000   5,601 5.430
WBCEK8 22/12/2016 Call 31.790 0.990 0.990 0.000   130 1.110
WBCEL8 22/12/2016 Put 31.790 5.635 5.635 0.000   0 5.390
WBCEH8 22/12/2016 Call 32.180 1.000 1.000 0.000   0 1.130
WBCEG8 22/12/2016 Put 32.180 5.970 5.970 0.000   0 5.715
WBCEJ8 22/12/2016 Call 32.190 0.895 0.895 0.000   10 1.010
WBCEI8 22/12/2016 Put 32.190 5.930 5.930 0.000   150 5.680
WBCGL8 22/12/2016 Call 32.280 0.975 0.975 0.000   0 1.100
WBCGM8 22/12/2016 Put 32.280 6.045 6.045 0.000   1 5.790
WBCJ78 22/12/2016 Call 32.290 0.870 0.870 0.000   0 0.985
WBCJ98 22/12/2016 Put 32.290 6.005 6.005 0.000   0 5.755
WBCRW9 22/12/2016 Call 32.780 0.860 0.860 0.000   206 0.970
WBCRX9 22/12/2016 Put 32.780 6.435 6.435 0.000   214 6.170
WBCJE8 22/12/2016 Call 32.790 0.000 0.000 0.000 92 0 0.870
WBCJA8 22/12/2016 Put 32.790 6.390 6.390 0.000   0 6.125
WBCG98 22/12/2016 Call 33.270 0.750 0.750 0.000   1,200 0.860
WBCGK8 22/12/2016 Put 33.270 6.815 6.815 0.000   0 6.550
WBCJF8 22/12/2016 Call 33.280 0.675 0.675 0.000   0 0.770
WBCJG8 22/12/2016 Put 33.280 6.775 6.775 0.000   0 6.505
WBCS59 22/12/2016 Call 33.770 0.655 0.655 0.000   244 0.750
WBCS69 22/12/2016 Put 33.770 7.225 7.225 0.000   45 6.945
WBCJI8 22/12/2016 Call 33.780 0.590 0.590 0.000   21 0.675
WBCJH8 22/12/2016 Put 33.780 7.175 7.175 0.000   0 6.905
WBCGP8 22/12/2016 Call 34.270 0.575 0.575 0.000   0 0.660
WBCGQ8 22/12/2016 Put 34.270 7.640 7.640 0.000   0 7.360
WBCS39 22/12/2016 Call 34.760 0.495 0.495 0.000   130 0.580
WBCS49 22/12/2016 Put 34.760 8.055 8.055 0.000   30 7.765
WBCGN8 22/12/2016 Call 35.260 0.430 0.430 0.000   0 0.495
WBCGO8 22/12/2016 Put 35.260 8.485 8.485 0.000   0 8.185
WBCMP8 22/12/2016 Call 35.270 0.390 0.390 0.000   0 0.450
WBCMO8 22/12/2016 Put 35.270 0.000 0.000 0.000 40 0 8.135
WBCSQ9 22/12/2016 Call 35.760 0.375 0.375 0.000   375 0.435
WBCSR9 22/12/2016 Put 35.760 8.920 8.920 0.000   449 8.620
WBCMQ8 22/12/2016 Call 35.770 0.335 0.335 0.000   50 0.390
WBCMR8 22/12/2016 Put 35.770 8.865 8.865 0.000   0 8.560
WBCIK8 22/12/2016 Call 36.250 0.320 0.320 0.000   52 0.375
WBCIL8 22/12/2016 Put 36.250 9.360 9.360 0.000   0 9.045
WBCX69 22/12/2016 Call 36.750 0.280 0.280 0.000   280 0.320
WBCX79 22/12/2016 Put 36.750 9.810 9.810 0.000   0 9.490
WBCIW8 22/12/2016 Call 37.250 0.240 0.240 0.000   0 0.280
WBCIX8 22/12/2016 Put 37.250 10.270 10.270 0.000   0 9.940
WBCXN9 22/12/2016 Call 37.740 0.205 0.205 0.000   584 0.245
WBCXO9 22/12/2016 Put 37.740 10.720 10.720 0.000   500 10.390
WBCF77 22/12/2016 Call 38.740 0.155 0.155 0.000   37 0.180
WBCF87 22/12/2016 Put 38.740 11.660 11.660 0.000   0 11.320
WBCK37 22/12/2016 Call 39.730 0.115 0.115 0.000   153 0.135
WBCK47 22/12/2016 Put 39.730 12.605 12.605 0.000   0 12.255
WBCUZ8 22/12/2016 Call 40.720 0.085 0.085 0.000   68 0.100
WBCV18 22/12/2016 Put 40.720 13.555 13.555 0.000   0 13.200
WBCWT8 22/12/2016 Call 41.720 0.065 0.065 0.000   68 0.075
WBCWU8 22/12/2016 Put 41.720 14.530 14.530 0.000   0 14.170
WBCF29 22/12/2016 Call 42.710 0.045 0.045 0.000   0 0.055
WBCF39 22/12/2016 Put 42.710 15.495 15.495 0.000   0 15.130
WBCGY9 22/12/2016 Call 43.700 0.035 0.035 0.000   0 0.040
WBCGZ9 22/12/2016 Put 43.700 16.460 16.460 0.000   0 16.100
WBCUJ7 30/03/2017 Call 24.830 4.410 4.410 0.000   0 4.710
WBCUK7 30/03/2017 Put 24.830 1.785 1.785 0.000   0 1.675
WBCT37 30/03/2017 Call 25.820 3.740 3.740 0.000   0 4.010
WBCT47 30/03/2017 Put 25.820 2.180 2.180 0.000   0 2.045
WBCT77 30/03/2017 Call 26.820 3.130 3.130 0.000   0 3.370
WBCT87 30/03/2017 Put 26.820 2.630 2.630 0.000   0 2.465
WBCT57 30/03/2017 Call 27.810 2.595 2.595 0.000   0 2.820
WBCT67 30/03/2017 Put 27.810 3.125 3.125 0.000   0 2.955
WBCT97 30/03/2017 Call 28.800 2.135 2.135 0.000   0 2.330
WBCTA7 30/03/2017 Put 28.800 3.685 3.685 0.000   0 3.490
WBCTB7 30/03/2017 Call 29.800 1.725 1.725 0.000   0 1.885
WBCTC7 30/03/2017 Put 29.800 4.305 4.305 0.000   30 4.075
WBCT17 30/03/2017 Call 30.790 1.370 1.370 0.000   0 1.515
WBCT27 30/03/2017 Put 30.790 4.960 4.960 0.000   0 4.720
WBCSW7 30/03/2017 Call 31.780 1.075 1.075 0.000   0 1.205
WBCSX7 30/03/2017 Put 31.780 5.675 5.675 0.000   0 5.420
WBCSU7 30/03/2017 Call 32.780 0.830 0.830 0.000   0 0.930
WBCSV7 30/03/2017 Put 32.780 6.440 6.440 0.000   0 6.165
WBCSY7 30/03/2017 Call 33.770 0.625 0.625 0.000   0 0.700
WBCSZ7 30/03/2017 Put 33.770 7.230 7.230 0.000   100 6.935
WBCV27 30/03/2017 Call 34.760 0.455 0.455 0.000   0 0.525
WBCV37 30/03/2017 Put 34.760 8.055 8.055 0.000   0 7.745
WBCWF7 30/03/2017 Call 36.000 0.300 0.300 0.000   0 0.350
WBCWG7 30/03/2017 Put 36.000 9.140 9.140 0.000   0 8.805
WBCDO8 30/03/2017 Call 36.750 0.230 0.230 0.000   0 0.270
WBCDP8 30/03/2017 Put 36.750 9.815 9.815 0.000   0 9.475
WBCIY8 30/03/2017 Call 37.740 0.155 0.155 0.000   0 0.185
WBCIZ8 30/03/2017 Put 37.740 10.730 10.730 0.000   0 10.380
WBCNK7 29/06/2017 Call 24.830 4.480 4.480 0.000   0 4.765
WBCNL7 29/06/2017 Put 24.830 2.370 2.370 0.000   0 2.235
WBCN87 29/06/2017 Call 25.820 3.835 3.835 0.000   0 4.090
WBCN97 29/06/2017 Put 25.820 2.790 2.790 0.000   0 2.635
WBCMJ8 29/06/2017 Call 26.820 3.250 3.250 0.000   0 3.490
WBCMK8 29/06/2017 Put 26.820 3.260 3.260 0.000   0 3.100
WBCCR8 29/06/2017 Call 27.810 2.745 2.745 0.000   0 2.955
WBCCS8 29/06/2017 Put 27.810 3.785 3.785 0.000   55 3.595
WBCTE7 29/06/2017 Call 28.800 2.295 2.295 0.000   50 2.485
WBCTF7 29/06/2017 Put 28.800 4.345 4.345 0.000   30 4.130
WBCS87 29/06/2017 Call 29.800 1.900 1.900 0.000   30 2.070
WBCS97 29/06/2017 Put 29.800 4.960 4.960 0.000   1,025 4.735
WBCSC7 29/06/2017 Call 30.790 1.560 1.560 0.000   0 1.700
WBCSD7 29/06/2017 Put 30.790 5.620 5.620 0.000   3,025 5.375
WBCSE7 29/06/2017 Call 31.780 1.260 1.260 0.000   0 1.390
WBCSF7 29/06/2017 Put 31.780 6.325 6.325 0.000   12 6.050
WBCSI7 29/06/2017 Call 32.780 1.010 1.010 0.000   0 1.120
WBCSJ7 29/06/2017 Put 32.780 7.070 7.070 0.000   10 6.790
WBCSA7 29/06/2017 Call 33.770 0.795 0.795 0.000   10 0.880
WBCSB7 29/06/2017 Put 33.770 7.855 7.855 0.000   14 7.560
WBCSG7 29/06/2017 Call 34.760 0.615 0.615 0.000   0 0.695
WBCSH7 29/06/2017 Put 34.760 8.680 8.680 0.000   0 8.365
WBCS67 29/06/2017 Call 35.760 0.475 0.475 0.000   10 0.535
WBCS77 29/06/2017 Put 35.760 9.540 9.540 0.000   0 9.210
WBCS47 29/06/2017 Call 36.750 0.355 0.355 0.000   0 0.400
WBCS57 29/06/2017 Put 36.750 10.420 10.420 0.000   0 10.080
WBCS27 29/06/2017 Call 37.740 0.260 0.260 0.000   0 0.300
WBCS37 29/06/2017 Put 37.740 11.325 11.325 0.000   0 10.975
WBCVT7 29/06/2017 Call 38.740 0.190 0.190 0.000   0 0.220
WBCVU7 29/06/2017 Put 38.740 12.260 12.260 0.000   0 11.900
WBCTY8 29/06/2017 Call 39.730 0.135 0.135 0.000   0 0.155
WBCTZ8 29/06/2017 Put 39.730 13.195 13.195 0.000   1 12.835
WBCV28 29/06/2017 Call 40.720 0.090 0.090 0.000   0 0.105
WBCV38 29/06/2017 Put 40.720 14.145 14.145 0.000   0 13.780
WBCWV8 29/06/2017 Call 41.720 0.060 0.060 0.000   0 0.075
WBCWW8 29/06/2017 Put 41.720 15.110 15.110 0.000   0 14.740
WBCF49 29/06/2017 Call 42.710 0.040 0.040 0.000   0 0.045
WBCF59 29/06/2017 Put 42.710 16.070 16.070 0.000   0 15.700
WBCI19 29/06/2017 Call 43.700 0.025 0.025 0.000   0 0.030
WBCI29 29/06/2017 Put 43.700 17.030 17.030 0.000   0 16.660
WBCNM7 21/12/2017 Call 24.830 4.645 4.645 0.000   0 4.925
WBCNN7 21/12/2017 Put 24.830 3.030 3.030 0.000   30 2.880
WBCNO7 21/12/2017 Call 25.820 4.050 4.050 0.000   0 4.305
WBCNP7 21/12/2017 Put 25.820 3.495 3.495 0.000   10 3.340
WBCXK9 21/12/2017 Call 26.820 3.510 3.510 0.000   0 3.735
WBCXL9 21/12/2017 Put 26.820 4.010 4.010 0.000   2 3.825
WBCN88 21/12/2017 Call 27.810 3.030 3.030 0.000   0 3.245
WBCN98 21/12/2017 Put 27.810 4.545 4.545 0.000   55 4.355
WBCNK8 21/12/2017 Call 28.800 2.600 2.600 0.000   0 2.785
WBCNV8 21/12/2017 Put 28.800 5.135 5.135 0.000   0 4.920
WBCNW8 21/12/2017 Call 29.800 2.215 2.215 0.000   0 2.395
WBCP48 21/12/2017 Put 29.800 5.755 5.755 0.000   30 5.525
WBCN28 21/12/2017 Call 30.790 1.880 1.880 0.000   0 2.025
WBCN38 21/12/2017 Put 30.790 6.420 6.420 0.000   25 6.175
WBCP58 21/12/2017 Call 31.780 1.575 1.575 0.000   0 1.720
WBCP68 21/12/2017 Put 31.780 7.115 7.115 0.000   55 6.850
WBCP78 21/12/2017 Call 32.780 1.315 1.315 0.000   0 1.435
WBCP88 21/12/2017 Put 32.780 7.845 7.845 0.000   27 7.575
WBCP98 21/12/2017 Call 33.770 1.080 1.080 0.000   0 1.190
WBCPK8 21/12/2017 Put 33.770 8.615 8.615 0.000   20 8.325
WBCN68 21/12/2017 Call 34.760 0.890 0.890 0.000   0 0.980
WBCN78 21/12/2017 Put 34.760 9.415 9.415 0.000   0 9.105
WBCN48 21/12/2017 Call 35.760 0.710 0.710 0.000   0 0.795
WBCN58 21/12/2017 Put 35.760 10.245 10.245 0.000   320 9.920
WBCLK8 21/12/2017 Call 35.770 0.640 0.640 0.000   0 0.710
WBCLL8 21/12/2017 Put 35.770 10.195 10.195 0.000   21 9.875
WBCPO8 21/12/2017 Call 36.750 0.575 0.575 0.000   0 0.640
WBCPP8 21/12/2017 Put 36.750 11.095 11.095 0.000   281 10.765
WBCLN8 21/12/2017 Call 36.760 0.515 0.515 0.000   0 0.570
WBCLM8 21/12/2017 Put 36.760 11.045 11.045 0.000   337 10.710
WBCRL8 21/12/2017 Call 37.740 0.450 0.450 0.000   50 0.505
WBCRM8 21/12/2017 Put 37.740 11.970 11.970 0.000   0 11.630
WBCRT8 21/12/2017 Call 38.740 0.350 0.350 0.000   50 0.400
WBCRU8 21/12/2017 Put 38.740 12.875 12.875 0.000   0 12.525
WBCU18 21/12/2017 Call 39.730 0.270 0.270 0.000   0 0.305
WBCU28 21/12/2017 Put 39.730 13.785 13.785 0.000   0 13.430
WBCV48 21/12/2017 Call 40.720 0.200 0.200 0.000   0 0.235
WBCV58 21/12/2017 Put 40.720 14.715 14.715 0.000   0 14.350
WBCWX8 21/12/2017 Call 41.720 0.150 0.150 0.000   0 0.175
WBCWY8 21/12/2017 Put 41.720 15.660 15.660 0.000   0 15.290
WBCF69 21/12/2017 Call 42.710 0.110 0.110 0.000   0 0.125
WBCF79 21/12/2017 Put 42.710 16.605 16.605 0.000   0 16.230
WBCI39 21/12/2017 Call 43.700 0.080 0.080 0.000   0 0.090
WBCI49 21/12/2017 Put 43.700 17.550 17.550 0.000   0 17.180
WBCNS7 28/06/2018 Call 24.830 4.685 4.685 0.000   0 4.945
WBCNT7 28/06/2018 Put 24.830 3.545 3.545 0.000   55 3.410
WBCNQ7 28/06/2018 Call 25.820 4.095 4.095 0.000   2 4.335
WBCNR7 28/06/2018 Put 25.820 4.050 4.050 0.000   25 3.880
WBCLL7 28/06/2018 Call 26.820 3.575 3.575 0.000   0 3.795
WBCLM7 28/06/2018 Put 26.820 4.585 4.585 0.000   20 4.420
WBCDY7 28/06/2018 Call 27.810 3.100 3.100 0.000   0 3.300
WBCDZ7 28/06/2018 Put 27.810 5.165 5.165 0.000   18 4.970
WBCC17 28/06/2018 Call 28.800 2.690 2.690 0.000   0 2.870
WBCC27 28/06/2018 Put 28.800 5.765 5.765 0.000   39 5.570
WBCC37 28/06/2018 Call 29.800 2.300 2.300 0.000   0 2.470
WBCC47 28/06/2018 Put 29.800 6.425 6.425 0.000   5 6.205
WBCBU7 28/06/2018 Call 30.790 1.975 1.975 0.000   0 2.120
WBCBV7 28/06/2018 Put 30.790 7.090 7.090 0.000   0 6.865
WBCBY7 28/06/2018 Call 31.780 1.665 1.665 0.000   0 1.800
WBCBZ7 28/06/2018 Put 31.780 7.810 7.810 0.000   0 7.565
WBCBQ7 28/06/2018 Call 32.780 1.410 1.410 0.000   1,415 1.525
WBCBR7 28/06/2018 Put 32.780 8.555 8.555 0.000   35 8.290
WBCBS7 28/06/2018 Call 33.770 1.165 1.165 0.000   1,484 1.270
WBCBT7 28/06/2018 Put 33.770 9.320 9.320 0.000   35 9.055
WBCBL7 28/06/2018 Call 34.760 0.970 0.970 0.000   2,899 1.060
WBCBM7 28/06/2018 Put 34.760 10.125 10.125 0.000   0 9.840
WBCBO7 28/06/2018 Call 35.760 0.785 0.785 0.000   0 0.865
WBCBP7 28/06/2018 Put 35.760 10.955 10.955 0.000   0 10.660
WBCBW7 28/06/2018 Call 36.750 0.640 0.640 0.000   0 0.705
WBCBX7 28/06/2018 Put 36.750 11.800 11.800 0.000   0 11.500
WBCEW7 28/06/2018 Call 37.740 0.505 0.505 0.000   50 0.560
WBCEX7 28/06/2018 Put 37.740 12.670 12.670 0.000   0 12.360
WBCG17 28/06/2018 Call 38.740 0.400 0.400 0.000   50 0.445
WBCG27 28/06/2018 Put 38.740 13.565 13.565 0.000   2 13.245
WBCMM8 20/12/2018 Call 25.000 3.800 3.800 0.000   0 4.110
WBCMN8 20/12/2018 Put 25.000 3.595 3.595 0.000   0 3.430
WBCK48 20/12/2018 Call 26.000 3.120 3.120 0.000   0 3.380
WBCK58 20/12/2018 Put 26.000 4.190 4.190 0.000   0 4.015
WBCJJ8 20/12/2018 Call 27.000 2.570 2.570 0.000   0 2.795
WBCJK8 20/12/2018 Put 27.000 4.840 4.840 0.000   0 4.655
WBCIF8 20/12/2018 Call 28.000 2.130 2.130 0.000   0 2.325
WBCIG8 20/12/2018 Put 28.000 5.525 5.525 0.000   0 5.310
WBCI88 20/12/2018 Call 29.000 1.785 1.785 0.000   0 1.945
WBCI98 20/12/2018 Put 29.000 6.235 6.235 0.000   0 6.025
WBCI28 20/12/2018 Call 30.000 1.495 1.495 0.000   0 1.630
WBCI38 20/12/2018 Put 30.000 6.985 6.985 0.000   0 6.745
WBCI48 20/12/2018 Call 31.000 1.255 1.255 0.000   0 1.380
WBCI58 20/12/2018 Put 31.000 7.750 7.750 0.000   0 7.515
WBCGZ8 20/12/2018 Call 32.000 1.055 1.055 0.000   0 1.155
WBCI18 20/12/2018 Put 32.000 8.545 8.545 0.000   0 8.290
WBCGX8 20/12/2018 Call 33.000 0.890 0.890 0.000   10 0.980
WBCGY8 20/12/2018 Put 33.000 9.365 9.365 0.000   0 9.105
WBCGV8 20/12/2018 Call 34.000 0.745 0.745 0.000   0 0.820
WBCGW8 20/12/2018 Put 34.000 10.195 10.195 0.000   0 9.920
WBCGT8 20/12/2018 Call 35.000 0.630 0.630 0.000   0 0.695
WBCGU8 20/12/2018 Put 35.000 11.045 11.045 0.000   0 10.770
WBCI68 20/12/2018 Call 36.000 0.525 0.525 0.000   0 0.585
WBCI78 20/12/2018 Put 36.000 11.900 11.900 0.000   0 11.625
WBCIM8 20/12/2018 Call 37.000 0.445 0.445 0.000   0 0.495
WBCIN8 20/12/2018 Put 37.000 12.785 12.785 0.000   0 12.490
WBCJ18 20/12/2018 Call 38.000 0.370 0.370 0.000   0 0.420
WBCJ28 20/12/2018 Put 38.000 13.665 13.665 0.000   0 13.375

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.