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 32.230 Down -0.270 32.220 32.230 32.180 32.450 32.180 784,946 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCP97 27/11/2014 Call 0.010 32.435 32.435 0.000   0 32.495
WBCG48 27/11/2014 Call 0.100 32.340 32.340 0.000   0 32.400
WBCG58 27/11/2014 Put 0.100 0.000 0.000 0.000   0 0.000
WBCPM7 27/11/2014 Call 0.110 32.330 32.330 0.000   84 32.390
WBCPN7 27/11/2014 Put 0.110 0.000 0.000 0.000   0 0.000
WBCGO8 27/11/2014 Call 22.010 10.435 10.435 0.000   82 10.495
WBCGP8 27/11/2014 Put 22.010 0.000 0.000 0.000   0 0.000
WBCCF8 27/11/2014 Call 25.010 7.435 7.435 0.000   0 7.495
WBCCG8 27/11/2014 Put 25.010 0.000 0.000 0.000   0 0.000
WBCCI8 27/11/2014 Call 25.510 6.935 6.935 0.000   13 6.995
WBCCH8 27/11/2014 Put 25.510 0.000 0.000 0.000   0 0.000
WBCCJ8 27/11/2014 Call 26.010 6.435 6.435 0.000   50 6.495
WBCCK8 27/11/2014 Put 26.010 0.000 0.000 0.000   20 0.000
WBCWT7 27/11/2014 Call 26.510 5.935 5.935 0.000   0 5.995
WBCWS7 27/11/2014 Put 26.510 0.000 0.000 0.000   160 0.000
WBCGW8 27/11/2014 Call 27.010 5.435 5.435 0.000   154 5.495
WBCGX8 27/11/2014 Put 27.010 0.000 0.000 0.000   51 0.000
WBCFH8 27/11/2014 Call 28.000 4.445 4.445 0.000   0 4.505
WBCFI8 27/11/2014 Put 28.000 0.000 0.000 0.000   0 0.000
WBCE78 27/11/2014 Call 28.500 3.945 3.945 0.000   0 4.005
WBCE88 27/11/2014 Put 28.500 0.000 0.020 0.000   133 0.000
WBCFT8 27/11/2014 Call 28.510 3.935 3.935 0.000   0 4.000
WBCFU8 27/11/2014 Put 28.510 0.000 0.000 0.000   0 0.000
WBCCL8 27/11/2014 Call 29.000 3.445 3.445 0.000   0 3.510
WBCCM8 27/11/2014 Put 29.000 0.000 0.020 0.000   1,965 0.001
WBCCY8 27/11/2014 Call 29.010 3.435 3.435 0.000   70 3.500
WBCCX8 27/11/2014 Put 29.010 0.000 0.000 0.000   850 0.001
WBCW67 27/11/2014 Call 29.500 2.945 2.945 0.000   0 3.010
WBCW77 27/11/2014 Put 29.500 0.000 0.025 0.000   2,444 0.003
WBCCT8 27/11/2014 Call 29.510 2.935 2.935 0.000   21 3.000
WBCCU8 27/11/2014 Put 29.510 0.001 0.001 0.000   200 0.004
WBCTC7 27/11/2014 Call 30.000 2.155 2.300 0.000   0 2.515
WBCTD7 27/11/2014 Put 30.000 0.000 0.030 0.000   1,402 0.008
WBCF98 27/11/2014 Call 30.010 2.435 2.435 0.000   0 2.505
WBCF88 27/11/2014 Put 30.010 0.005 0.005 0.000   0 0.009
WBCPK7 27/11/2014 Call 30.500 1.665 1.805 0.000   0 2.020
WBCPL7 27/11/2014 Put 30.500 0.006 0.035 0.000   903 0.015
WBCN87 27/11/2014 Call 31.000 1.180 1.315 0.000   465 1.530
WBCN97 27/11/2014 Put 31.000 0.015 0.045 0.000   1,749 0.035
WBCB28 27/11/2014 Call 31.010 0.000 0.000 0.850 19 861 1.525
WBCB18 27/11/2014 Put 31.010 0.015 0.050 0.000   692 0.035
WBCNW7 27/11/2014 Call 31.500 0.715 0.840 0.000   0 1.060
WBCNX7 27/11/2014 Put 31.500 0.045 0.075 0.050 100 1,826 0.065
WBCB38 27/11/2014 Call 31.510 0.975 0.975 0.000   2,027 1.050
WBCB98 27/11/2014 Put 31.510 0.045 0.080 0.000   474 0.065
WBCNK7 27/11/2014 Call 32.000 0.355 0.415 0.000   115 0.630
WBCNL7 27/11/2014 Put 32.000 0.135 0.175 0.130 100 4,760 0.140
WBCTH7 27/11/2014 Call 32.010 0.250 0.000 0.000   6,127 0.620
WBCTG7 27/11/2014 Put 32.010 0.145 0.145 0.000   568 0.140
WBCNU7 27/11/2014 Call 32.500 0.095 0.135 0.000   1,320 0.295
WBCNV7 27/11/2014 Put 32.500 0.365 0.400 0.330 1 6,894 0.305
WBCTI7 27/11/2014 Call 32.510 0.095 0.130 0.000   607 0.290
WBCTJ7 27/11/2014 Put 32.510 0.335 0.335 0.000   347 0.315
WBCNS7 27/11/2014 Call 33.000 0.010 0.035 0.000   1,170 0.100
WBCNT7 27/11/2014 Put 33.000 0.735 0.875 0.000   3,955 0.615
WBCTL7 27/11/2014 Call 33.010 0.009 0.035 0.000   4,796 0.095
WBCTK7 27/11/2014 Put 33.010 0.670 0.670 0.000   1,456 0.620
WBCP17 27/11/2014 Call 33.500 0.000 0.020 0.000   1,857 0.025
WBCP27 27/11/2014 Put 33.500 1.215 1.365 0.000   2,119 1.040
WBCPW7 27/11/2014 Call 33.510 0.006 0.006 0.000   3,250 0.020
WBCPX7 27/11/2014 Put 33.510 1.105 1.105 0.000   1,230 1.045
WBCNQ7 27/11/2014 Call 34.000 0.000 0.020 0.000   1,327 0.004
WBCNR7 27/11/2014 Put 34.000 1.715 1.865 0.000   2,525 1.515
WBCPZ7 27/11/2014 Call 34.010 0.000 0.000 0.000   3,021 0.004
WBCPY7 27/11/2014 Put 34.010 1.585 1.585 0.000   1,948 1.520
WBCP37 27/11/2014 Call 34.500 0.000 0.020 0.000   1,284 0.001
WBCP47 27/11/2014 Put 34.500 2.215 2.365 0.000   421 2.010
WBCQ17 27/11/2014 Call 34.510 0.000 0.000 0.000   9,961 0.001
WBCQ27 27/11/2014 Put 34.510 0.000 0.000 1.900 20 1,503 2.015
WBCN47 27/11/2014 Call 35.000 0.000 0.010 0.000   3,602 0.000
WBCN57 27/11/2014 Put 35.000 2.715 2.865 0.000   5 2.505
WBCQ47 27/11/2014 Call 35.010 0.000 0.000 0.000   3,045 0.000
WBCQ37 27/11/2014 Put 35.010 2.575 2.575 0.000   158 2.510
WBCP57 27/11/2014 Call 35.500 0.000 0.070 0.000   1,298 0.000
WBCP67 27/11/2014 Put 35.500 3.215 3.365 0.000   0 3.005
WBCQ57 27/11/2014 Call 35.510 0.000 0.000 0.000   1,757 0.000
WBCQ67 27/11/2014 Put 35.510 3.070 3.070 0.000   312 3.010
WBCN67 27/11/2014 Call 36.000 0.000 0.000 0.000   2,286 0.000
WBCN77 27/11/2014 Put 36.000 3.715 3.865 0.000   0 3.505
WBCU27 27/11/2014 Call 36.010 0.000 0.000 0.000   294 0.000
WBCU17 27/11/2014 Put 36.010 3.570 3.570 0.000   1,358 3.510
WBCP77 27/11/2014 Call 36.500 0.000 0.000 0.000   702 0.000
WBCP87 27/11/2014 Put 36.500 4.060 4.060 0.000   0 4.005
WBCTY7 27/11/2014 Call 36.510 0.000 0.000 0.000   0 0.000
WBCTZ7 27/11/2014 Put 36.510 4.070 4.070 0.000   100 4.010
WBCNO7 27/11/2014 Call 37.000 0.000 0.000 0.000   1,280 0.000
WBCNP7 27/11/2014 Put 37.000 4.560 4.560 0.000   0 4.500
WBCZ27 27/11/2014 Call 37.010 0.000 0.000 0.000   0 0.000
WBCZ17 27/11/2014 Put 37.010 4.565 4.565 0.000   0 4.510
WBCNY7 27/11/2014 Call 37.500 0.000 0.000 0.000   74 0.000
WBCNZ7 27/11/2014 Put 37.500 5.060 5.060 0.000   0 5.000
WBCZ37 27/11/2014 Call 37.510 0.000 0.000 0.000   0 0.000
WBCZ47 27/11/2014 Put 37.510 5.065 5.065 0.000   0 5.005
WBCNM7 27/11/2014 Call 38.000 0.000 0.000 0.000   245 0.000
WBCNN7 27/11/2014 Put 38.000 5.560 5.560 0.000   0 5.500
WBCYX7 27/11/2014 Call 38.010 0.000 0.000 0.000   0 0.000
WBCYZ7 27/11/2014 Put 38.010 5.565 5.565 0.000   0 5.505
WBCPO7 27/11/2014 Call 38.500 0.000 0.000 0.000   150 0.000
WBCPP7 27/11/2014 Put 38.500 6.060 6.060 0.000   0 6.000
WBCSB9 18/12/2014 Call 0.010 32.480 32.480 0.000   24,011 32.550
WBCYF8 18/12/2014 Call 15.900 16.565 16.565 0.000   0 16.625
WBCYG8 18/12/2014 Put 15.900 0.000 0.000 0.000   10,100 0.000
WBCXH7 18/12/2014 Call 16.900 15.565 15.565 0.000   0 15.630
WBCXG7 18/12/2014 Put 16.900 0.000 0.000 0.000   1,086 0.000
WBCXI7 18/12/2014 Call 17.890 14.580 14.580 0.000   0 14.640
WBCXJ7 18/12/2014 Put 17.890 0.000 0.000 0.000   30 0.000
WBCX57 18/12/2014 Call 18.880 13.590 13.590 0.000   0 13.655
WBCX67 18/12/2014 Put 18.880 0.000 0.000 0.000   130 0.000
WBCX87 18/12/2014 Call 19.880 12.590 12.590 0.000   0 12.655
WBCX77 18/12/2014 Put 19.880 0.000 0.000 0.000   707 0.000
WBCWX9 18/12/2014 Call 19.890 12.580 12.580 0.000   465 12.645
WBCWY9 18/12/2014 Put 19.890 0.000 0.000 0.000   425 0.000
WBCX97 18/12/2014 Call 20.880 11.595 11.595 0.000   0 11.660
WBCXA7 18/12/2014 Put 20.880 0.000 0.000 0.000   190 0.000
WBCXC7 18/12/2014 Call 21.860 10.615 10.615 0.000   0 10.680
WBCXB7 18/12/2014 Put 21.860 0.000 0.000 0.000   176 0.000
WBCGR8 18/12/2014 Call 21.870 10.605 10.605 0.000   467 10.675
WBCGQ8 18/12/2014 Put 21.870 0.000 0.000 0.000   0 0.000
WBCXD7 18/12/2014 Call 22.860 9.615 9.615 0.000   0 9.685
WBCXF7 18/12/2014 Put 22.860 0.000 0.000 0.000   1,006 0.001
WBCUF9 18/12/2014 Call 22.870 9.605 9.605 0.000   240 9.675
WBCUE9 18/12/2014 Put 22.870 0.000 0.000 0.000   53 0.001
WBCV29 18/12/2014 Call 23.860 8.620 8.620 0.000   0 8.690
WBCV19 18/12/2014 Put 23.860 0.000 0.000 0.000   515 0.002
WBCT39 18/12/2014 Call 23.870 8.610 8.610 0.000   8 8.680
WBCT49 18/12/2014 Put 23.870 0.000 0.000 0.000   0 0.002
WBCBG8 18/12/2014 Call 24.360 8.120 8.120 0.000   296 8.190
WBCBF8 18/12/2014 Put 24.360 0.000 0.000 0.000   2 0.003
WBCV39 18/12/2014 Call 24.850 7.630 7.630 0.000   0 7.705
WBCV49 18/12/2014 Put 24.850 0.000 0.000 0.000   1,201 0.004
WBCSD9 18/12/2014 Call 24.860 7.620 7.620 0.000   273 7.695
WBCSC9 18/12/2014 Put 24.860 0.000 0.000 0.000   0 0.005
WBCSE9 18/12/2014 Call 25.350 7.130 7.130 0.000   293 7.205
WBCSF9 18/12/2014 Put 25.350 0.001 0.001 0.000   10 0.007
WBCV69 18/12/2014 Call 25.840 6.640 6.640 0.000   0 6.720
WBCV59 18/12/2014 Put 25.840 0.001 0.001 0.000   660 0.010
WBCSH9 18/12/2014 Call 25.850 6.630 6.630 0.000   525 6.710
WBCSG9 18/12/2014 Put 25.850 0.001 0.001 0.000   0 0.010
WBCSI9 18/12/2014 Call 26.350 6.130 6.130 0.000   351 6.215
WBCSJ9 18/12/2014 Put 26.350 0.003 0.003 0.000   0 0.015
WBCV79 18/12/2014 Call 26.840 5.645 5.645 0.000   0 5.730
WBCV89 18/12/2014 Put 26.840 0.005 0.005 0.000   4,540 0.020
WBCSL9 18/12/2014 Call 26.850 5.635 5.635 0.000   1,242 5.720
WBCSK9 18/12/2014 Put 26.850 0.006 0.006 0.000   360 0.020
WBCUU9 18/12/2014 Call 27.330 5.155 5.155 0.000   0 5.245
WBCUV9 18/12/2014 Put 27.330 0.009 0.009 0.000   485 0.025
WBCCZ8 18/12/2014 Call 27.340 5.145 5.145 0.000   9 5.235
WBCD18 18/12/2014 Put 27.340 0.010 0.010 0.000   50 0.025
WBCK99 18/12/2014 Call 27.830 4.655 4.655 0.000   0 4.750
WBCKA9 18/12/2014 Put 27.830 0.015 0.015 0.000   571 0.030
WBCT69 18/12/2014 Call 27.840 4.645 4.645 0.000   337 4.740
WBCT59 18/12/2014 Put 27.840 0.015 0.015 0.000   645 0.030
WBCQY9 18/12/2014 Call 28.330 4.160 4.160 0.000   0 4.260
WBCQZ9 18/12/2014 Put 28.330 0.035 0.065 0.000   105 0.040
WBCLX9 18/12/2014 Call 28.820 3.680 3.680 0.000   0 3.775
WBCLY9 18/12/2014 Put 28.820 0.045 0.075 0.000   4,518 0.050
WBCT79 18/12/2014 Call 28.830 3.670 3.670 0.000   913 3.770
WBCT89 18/12/2014 Put 28.830 0.035 0.035 0.000   140 0.050
WBCR59 18/12/2014 Call 29.320 3.190 3.190 0.000   0 3.290
WBCR69 18/12/2014 Put 29.320 0.055 0.085 0.000   6,191 0.060
WBCRR9 18/12/2014 Call 29.820 2.465 2.600 0.000   0 2.810
WBCRS9 18/12/2014 Put 29.820 0.080 0.105 0.000   2,601 0.075
WBCTA9 18/12/2014 Call 29.830 2.700 2.700 0.000   576 2.800
WBCT99 18/12/2014 Put 29.830 0.080 0.110 0.000   852 0.075
WBCR79 18/12/2014 Call 30.320 1.995 2.130 0.000   12 2.335
WBCR89 18/12/2014 Put 30.320 0.105 0.140 0.000   3,558 0.100
WBCTB9 18/12/2014 Call 30.330 2.225 2.225 0.000   87 2.325
WBCTC9 18/12/2014 Put 30.330 0.105 0.150 0.000   798 0.100
WBCC87 18/12/2014 Call 30.810 1.555 1.680 0.000   0 1.880
WBCC97 18/12/2014 Put 30.810 0.150 0.180 0.000   10,597 0.135
WBCTE9 18/12/2014 Call 30.820 1.780 1.780 0.000   486 1.875
WBCTD9 18/12/2014 Put 30.820 0.150 0.190 0.000   1,123 0.140
WBCR39 18/12/2014 Call 31.310 1.170 1.250 0.000   0 1.445
WBCR49 18/12/2014 Put 31.310 0.230 0.260 0.000   4,405 0.200
WBCTF9 18/12/2014 Call 31.320 1.350 1.350 0.000   414 1.435
WBCTG9 18/12/2014 Put 31.320 0.230 0.270 0.000   932 0.200
WBCFL7 18/12/2014 Call 31.800 0.790 0.870 0.000   0 1.050
WBCFM7 18/12/2014 Put 31.800 0.350 0.385 0.000 15 12,375 0.290
WBCTI9 18/12/2014 Call 31.810 0.000 0.000 0.000   2,987 1.040
WBCTH9 18/12/2014 Put 31.810 0.355 0.390 0.000   498 0.290
WBCR19 18/12/2014 Call 32.300 0.500 0.550 0.610 80 345 0.700
WBCR29 18/12/2014 Put 32.300 0.530 0.585 0.520 200 5,875 0.440
WBCTJ9 18/12/2014 Call 32.310 0.625 0.625 0.000   1,175 0.695
WBCTK9 18/12/2014 Put 32.310 0.470 0.470 0.000   762 0.440
WBCJV7 18/12/2014 Call 32.800 0.275 0.320 0.000   947 0.425
WBCJW7 18/12/2014 Put 32.800 0.785 0.855 0.000   8,545 0.665
WBCQR9 18/12/2014 Call 32.810 0.265 0.315 0.000   3,673 0.420
WBCQQ9 18/12/2014 Put 32.810 0.710 0.710 0.000   1,295 0.665
WBCRG9 18/12/2014 Call 33.300 0.130 0.155 0.000   6,938 0.235
WBCRH9 18/12/2014 Put 33.300 1.135 1.205 1.040 26 8,820 0.980
WBCST9 18/12/2014 Call 33.310 0.130 0.165 0.160 365 8,422 0.230
WBCSS9 18/12/2014 Put 33.310 1.030 1.030 0.000   683 0.980
WBCL97 18/12/2014 Call 33.790 0.055 0.080 0.080 100 2,265 0.120
WBCLA7 18/12/2014 Put 33.790 1.535 1.630 0.000   6,055 1.365
WBCSU9 18/12/2014 Call 33.800 0.050 0.085 0.000   5,259 0.120
WBCSV9 18/12/2014 Put 33.800 0.000 0.000 0.000   486 1.360
WBCR99 18/12/2014 Call 34.290 0.015 0.040 0.000   1,375 0.055
WBCRF9 18/12/2014 Put 34.290 2.005 2.155 0.000   4,751 1.815
WBCSX9 18/12/2014 Call 34.300 0.015 0.045 0.000   3,003 0.055
WBCSW9 18/12/2014 Put 34.300 0.000 0.000 1.600 20 1,207 1.800
WBCR27 18/12/2014 Call 34.790 0.010 0.035 0.000   6,194 0.030
WBCR37 18/12/2014 Put 34.790 2.505 2.655 0.000   270 2.295
WBCSY9 18/12/2014 Call 34.800 0.009 0.035 0.000   4,053 0.025
WBCSZ9 18/12/2014 Put 34.800 2.335 2.335 0.000   873 2.275
WBCSO9 18/12/2014 Call 35.280 0.002 0.030 0.000   3,668 0.015
WBCSP9 18/12/2014 Put 35.280 2.995 3.145 0.000   400 2.780
WBCT29 18/12/2014 Call 35.290 0.008 0.008 0.000   1,490 0.015
WBCT19 18/12/2014 Put 35.290 2.810 2.810 0.000   50 2.750
WBCSO7 18/12/2014 Call 35.780 0.000 0.030 0.000   1,990 0.007
WBCSP7 18/12/2014 Put 35.780 3.340 3.340 0.000   0 3.280
WBCNW9 18/12/2014 Call 35.790 0.004 0.004 0.000   1,332 0.007
WBCNX9 18/12/2014 Put 35.790 3.305 3.305 0.000   32 3.245
WBCXC9 18/12/2014 Call 36.280 0.000 0.025 0.000   1,248 0.004
WBCXD9 18/12/2014 Put 36.280 3.840 3.840 0.000   0 3.780
WBCMY7 18/12/2014 Call 36.290 0.002 0.002 0.000   245 0.004
WBCMX7 18/12/2014 Put 36.290 3.800 3.800 0.000   0 3.740
WBCB68 18/12/2014 Call 36.780 0.001 0.001 0.000   1,673 0.002
WBCB78 18/12/2014 Put 36.780 4.340 4.340 0.000   0 4.280
WBCMZ7 18/12/2014 Call 36.790 0.001 0.001 0.000   60 0.002
WBCN17 18/12/2014 Put 36.790 4.295 4.295 0.000   0 4.235
WBCXL9 18/12/2014 Call 37.270 0.000 0.000 0.000   292 0.001
WBCXM9 18/12/2014 Put 37.270 4.830 4.830 0.000   0 4.770
WBCN37 18/12/2014 Call 37.280 0.000 0.000 0.000   0 0.001
WBCN27 18/12/2014 Put 37.280 4.785 4.785 0.000   0 4.720
WBCDX8 18/12/2014 Call 37.770 0.000 0.000 0.000   339 0.000
WBCDY8 18/12/2014 Put 37.770 5.330 5.330 0.000   0 5.270
WBCYV7 18/12/2014 Call 37.780 0.000 0.000 0.000   0 0.000
WBCYW7 18/12/2014 Put 37.780 5.280 5.280 0.000   0 5.220
WBCF17 18/12/2014 Call 38.270 0.000 0.000 0.000   161 0.000
WBCF27 18/12/2014 Put 38.270 5.830 5.830 0.000   0 5.770
WBCYU7 18/12/2014 Call 38.280 0.000 0.000 0.000   0 0.000
WBCYT7 18/12/2014 Put 38.280 5.780 5.780 0.000   0 5.720
WBCJU9 18/12/2014 Call 38.760 0.000 0.000 0.000   82 0.000
WBCJV9 18/12/2014 Put 38.760 6.320 6.320 0.000   0 6.260
WBCYR7 18/12/2014 Call 38.770 0.000 0.000 0.000   0 0.000
WBCYS7 18/12/2014 Put 38.770 6.270 6.270 0.000   0 6.215
WBCJI7 18/12/2014 Call 39.260 0.000 0.000 0.000   700 0.000
WBCJJ7 18/12/2014 Put 39.260 6.820 6.820 0.000   0 6.760
WBCSM9 18/12/2014 Call 39.890 0.000 0.000 0.000   625 0.000
WBCSN9 18/12/2014 Put 39.890 7.385 7.385 0.000   510 7.330
WBCUX7 29/01/2015 Call 0.010 32.585 32.585 0.000   0 32.655
WBCC88 29/01/2015 Call 0.110 32.330 32.330 0.000   614 32.390
WBCC98 29/01/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCGS8 29/01/2015 Call 26.510 6.060 6.060 0.000   30 6.145
WBCGT8 29/01/2015 Put 26.510 0.025 0.025 0.000   300 0.025
WBCGV8 29/01/2015 Call 27.010 5.560 5.560 0.000   0 5.665
WBCGU8 29/01/2015 Put 27.010 0.040 0.040 0.000   0 0.040
WBCFJ8 29/01/2015 Call 28.000 4.585 4.585 0.000   0 4.735
WBCFK8 29/01/2015 Put 28.000 0.090 0.135 0.000   33 0.095
WBCE98 29/01/2015 Call 28.500 4.095 4.095 0.000   0 4.250
WBCEJ8 29/01/2015 Put 28.500 0.115 0.160 0.000   164 0.120
WBCFV8 29/01/2015 Call 28.510 4.085 4.085 0.000   6 4.240
WBCFW8 29/01/2015 Put 28.510 0.120 0.120 0.000   0 0.115
WBCCN8 29/01/2015 Call 29.000 3.615 3.615 0.000   0 3.770
WBCCO8 29/01/2015 Put 29.000 0.145 0.175 0.000   810 0.135
WBCFY8 29/01/2015 Call 29.010 3.605 3.605 0.000   160 3.765
WBCFX8 29/01/2015 Put 29.010 0.145 0.145 0.000   20 0.135
WBCW87 29/01/2015 Call 29.500 3.145 3.145 0.000   0 3.300
WBCW97 29/01/2015 Put 29.500 0.175 0.210 0.000   848 0.160
WBCW47 29/01/2015 Call 30.000 2.695 2.695 0.000   0 2.835
WBCW57 29/01/2015 Put 30.000 0.220 0.255 0.000   871 0.195
WBCUT7 29/01/2015 Call 30.500 1.885 2.385 0.000   0 2.385
WBCUU7 29/01/2015 Put 30.500 0.285 0.325 0.000   860 0.250
WBCU77 29/01/2015 Call 31.000 1.540 1.905 0.000   0 1.960
WBCU87 29/01/2015 Put 31.000 0.375 0.415 0.000   645 0.320
WBCGK8 29/01/2015 Call 31.010 1.840 1.840 0.000   52 1.950
WBCGL8 29/01/2015 Put 31.010 0.370 0.420 0.350 5 160 0.320
WBCUV7 29/01/2015 Call 31.500 1.305 1.420 0.000   0 1.560
WBCUW7 29/01/2015 Put 31.500 0.485 0.535 0.000   1,799 0.420
WBCU97 29/01/2015 Call 32.000 0.965 1.075 0.000   100 1.195
WBCUA7 29/01/2015 Put 32.000 0.640 0.700 0.000   335 0.550
WBCBT8 29/01/2015 Call 32.010 0.000 0.000 1.330 19 2,170 1.185
WBCBU8 29/01/2015 Put 32.010 0.635 0.695 0.000   155 0.545
WBCUH7 29/01/2015 Call 32.500 0.675 0.780 0.770 200 33 0.875
WBCUI7 29/01/2015 Put 32.500 0.845 0.905 0.000   409 0.725
WBCUB7 29/01/2015 Call 33.000 0.470 0.530 0.000   550 0.610
WBCUC7 29/01/2015 Put 33.000 1.080 1.195 1.120 23 512 0.965
WBCFZ8 29/01/2015 Call 33.010 0.465 0.530 0.000   5,183 0.605
WBCG18 29/01/2015 Put 33.010 1.010 1.010 0.000   300 0.950
WBCUJ7 29/01/2015 Call 33.500 0.290 0.345 0.000   108 0.400
WBCUK7 29/01/2015 Put 33.500 1.405 1.500 0.000   574 1.265
WBCI18 29/01/2015 Call 33.510 0.285 0.345 0.000   1,630 0.395
WBCI28 29/01/2015 Put 33.510 1.305 1.305 0.000   766 1.240
WBCUF7 29/01/2015 Call 34.000 0.165 0.215 0.000   2,632 0.250
WBCUG7 29/01/2015 Put 34.000 1.785 1.890 0.000   278 1.630
WBCUL7 29/01/2015 Call 34.500 0.090 0.120 0.110 150 913 0.150
WBCUM7 29/01/2015 Put 34.500 2.125 2.490 0.000   121 2.055
WBCUD7 29/01/2015 Call 35.000 0.035 0.080 0.000   1,248 0.085
WBCUE7 29/01/2015 Put 35.000 2.610 2.975 0.000   40 2.520
WBCUN7 29/01/2015 Call 35.500 0.020 0.065 0.000   171 0.050
WBCUO7 29/01/2015 Put 35.500 3.110 3.475 0.000   0 3.005
WBCUP7 29/01/2015 Call 36.000 0.010 0.050 0.000   498 0.025
WBCUQ7 29/01/2015 Put 36.000 3.560 3.560 0.000   5 3.500
WBCU57 29/01/2015 Call 36.500 0.000 0.070 0.000   15 0.015
WBCU67 29/01/2015 Put 36.500 4.060 4.060 0.000   0 4.000
WBCUR7 29/01/2015 Call 37.000 0.007 0.007 0.000   45 0.008
WBCUS7 29/01/2015 Put 37.000 4.560 4.560 0.000   0 4.500
WBCU37 29/01/2015 Call 37.500 0.003 0.003 0.000   0 0.004
WBCU47 29/01/2015 Put 37.500 5.060 5.060 0.000   0 5.000
WBCVP7 29/01/2015 Call 38.000 0.002 0.002 0.000   0 0.002
WBCVQ7 29/01/2015 Put 38.000 5.560 5.560 0.000   0 5.500
WBCWK7 29/01/2015 Call 38.500 0.001 0.001 0.000   600 0.001
WBCWL7 29/01/2015 Put 38.500 6.060 6.060 0.000   0 6.000
WBCYG7 26/02/2015 Call 0.010 32.655 32.655 0.000   0 32.720
WBCFL8 26/02/2015 Call 28.000 4.675 4.675 0.000   0 4.845
WBCFM8 26/02/2015 Put 28.000 0.150 0.205 0.000   50 0.165
WBCEK8 26/02/2015 Call 28.500 4.200 4.200 0.000   0 4.380
WBCEL8 26/02/2015 Put 28.500 0.175 0.235 0.000   0 0.190
WBCCP8 26/02/2015 Call 29.000 3.740 3.740 0.000   0 3.920
WBCCQ8 26/02/2015 Put 29.000 0.215 0.275 0.000   0 0.225
WBCBX8 26/02/2015 Call 29.500 3.295 3.295 0.000   0 3.470
WBCBY8 26/02/2015 Put 29.500 0.265 0.325 0.000   30 0.270
WBCBR8 26/02/2015 Call 30.000 2.865 2.865 0.000   0 3.025
WBCBS8 26/02/2015 Put 30.000 0.315 0.395 0.000   40 0.320
WBCG88 26/02/2015 Call 30.010 2.855 2.855 0.000   330 3.020
WBCG98 26/02/2015 Put 30.010 0.315 0.315 0.000   0 0.320
WBCBP8 26/02/2015 Call 30.500 2.460 2.460 0.000   0 2.605
WBCBQ8 26/02/2015 Put 30.500 0.390 0.480 0.000   27 0.395
WBCZR7 26/02/2015 Call 31.000 2.080 2.080 0.000   0 2.200
WBCZS7 26/02/2015 Put 31.000 0.490 0.590 0.000   333 0.485
WBCG68 26/02/2015 Call 31.010 0.000 0.000 0.000   195 2.190
WBCG78 26/02/2015 Put 31.010 0.480 0.480 0.000   175 0.480
WBCYE7 26/02/2015 Call 31.500 1.565 1.650 0.000   100 1.815
WBCYF7 26/02/2015 Put 31.500 0.615 0.720 0.000   205 0.600
WBCXW7 26/02/2015 Call 32.000 1.230 1.315 0.000   100 1.465
WBCXY7 26/02/2015 Put 32.000 0.795 0.890 0.000   112 0.745
WBCYC7 26/02/2015 Call 32.500 0.925 1.025 0.000   0 1.145
WBCYD7 26/02/2015 Put 32.500 1.005 1.105 0.000   903 0.930
WBCXU7 26/02/2015 Call 33.000 0.675 0.770 0.000   20 0.870
WBCXV7 26/02/2015 Put 33.000 1.255 1.360 0.000   373 1.160
WBCYA7 26/02/2015 Call 33.500 0.465 0.560 0.000   1,076 0.640
WBCYB7 26/02/2015 Put 33.500 1.545 1.665 0.000   0 1.440
WBCXQ7 26/02/2015 Call 34.000 0.305 0.400 0.000   1,103 0.455
WBCXT7 26/02/2015 Put 34.000 1.910 1.995 0.000   0 1.775
WBCY87 26/02/2015 Call 34.500 0.205 0.270 0.000   775 0.310
WBCY97 26/02/2015 Put 34.500 2.190 2.190 0.000   119 2.155
WBCY47 26/02/2015 Call 35.000 0.115 0.190 0.000   5,433 0.210
WBCY57 26/02/2015 Put 35.000 2.615 2.615 0.000   0 2.575
WBCXM7 26/02/2015 Call 35.500 0.075 0.130 0.000   347 0.135
WBCXN7 26/02/2015 Put 35.500 3.075 3.075 0.000   0 3.030
WBCY67 26/02/2015 Call 36.000 0.025 0.085 0.000   2,050 0.090
WBCY77 26/02/2015 Put 36.000 3.560 3.560 0.000   0 3.505
WBCXO7 26/02/2015 Call 36.500 0.045 0.045 0.000   220 0.060
WBCXP7 26/02/2015 Put 36.500 4.060 4.060 0.000   0 4.000
WBCY27 26/02/2015 Call 37.000 0.025 0.025 0.000   0 0.040
WBCY37 26/02/2015 Put 37.000 4.560 4.560 0.000   0 4.500
WBCX17 26/02/2015 Call 37.500 0.015 0.015 0.000   0 0.030
WBCX47 26/02/2015 Put 37.500 5.060 5.060 0.000   0 5.000
WBCXZ7 26/02/2015 Call 38.000 0.008 0.008 0.000   0 0.030
WBCY17 26/02/2015 Put 38.000 5.560 5.560 0.000   0 5.500
WBCXK7 26/02/2015 Call 38.500 0.005 0.005 0.000   125 0.025
WBCXL7 26/02/2015 Put 38.500 6.060 6.060 0.000   0 6.000
WBCD57 26/03/2015 Call 0.010 32.730 32.730 0.000   0 32.795
WBCJ68 26/03/2015 Call 0.110 32.330 32.330 0.000   242 32.390
WBCJ78 26/03/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCZY7 26/03/2015 Call 22.370 10.295 10.295 0.000   1,058 10.355
WBCZX7 26/03/2015 Put 22.370 0.025 0.025 0.000   0 0.025
WBCZV7 26/03/2015 Call 22.870 9.810 9.810 0.000   20 9.870
WBCZW7 26/03/2015 Put 22.870 0.035 0.035 0.000   0 0.035
WBCKL8 26/03/2015 Call 23.860 8.855 8.855 0.000   0 8.915
WBCKM8 26/03/2015 Put 23.860 0.070 0.070 0.000   1,206 0.070
WBCZU7 26/03/2015 Call 23.870 8.845 8.845 0.000   650 8.905
WBCZT7 26/03/2015 Put 23.870 0.070 0.070 0.000   0 0.070
WBCBH8 26/03/2015 Call 24.360 8.370 8.370 0.000   5 8.435
WBCBO8 26/03/2015 Put 24.360 0.085 0.085 0.000   0 0.085
WBCJ98 26/03/2015 Call 24.850 7.900 7.900 0.000   0 7.960
WBCJA8 26/03/2015 Put 24.850 0.095 0.095 0.000   560 0.095
WBCX27 26/03/2015 Call 25.840 6.950 6.950 0.000   0 7.010
WBCX37 26/03/2015 Put 25.840 0.125 0.125 0.000   1,810 0.125
WBCD28 26/03/2015 Call 25.850 6.940 6.940 0.000   189 7.000
WBCD38 26/03/2015 Put 25.850 0.125 0.125 0.000   0 0.125
WBCD58 26/03/2015 Call 26.850 5.990 5.990 0.000   70 6.050
WBCD48 26/03/2015 Put 26.850 0.165 0.165 0.000   0 0.165
WBCD68 26/03/2015 Call 27.340 5.530 5.530 0.000   156 5.595
WBCD78 26/03/2015 Put 27.340 0.190 0.190 0.000   85 0.185
WBCVL7 26/03/2015 Call 27.830 5.080 5.080 0.000   0 5.140
WBCVM7 26/03/2015 Put 27.830 0.225 0.225 0.000   1,260 0.215
WBCDM7 26/03/2015 Call 27.930 4.985 4.985 0.000   630 5.045
WBCDN7 26/03/2015 Put 27.930 0.225 0.225 0.000   0 0.220
WBCF48 26/03/2015 Call 28.330 4.620 4.620 0.000   0 4.680
WBCF58 26/03/2015 Put 28.330 0.260 0.260 0.000   0 0.250
WBCDP7 26/03/2015 Call 28.420 4.540 4.540 0.000   620 4.595
WBCDO7 26/03/2015 Put 28.420 0.265 0.265 0.000   0 0.255
WBCVH7 26/03/2015 Call 28.820 4.180 4.180 0.000   0 4.235
WBCVI7 26/03/2015 Put 28.820 0.300 0.300 0.000   6,152 0.290
WBCDQ7 26/03/2015 Call 28.830 4.170 4.170 0.000   574 4.225
WBCDR7 26/03/2015 Put 28.830 0.300 0.300 0.000   250 0.290
WBCWA7 26/03/2015 Call 29.320 3.740 3.740 0.000   0 3.790
WBCWB7 26/03/2015 Put 29.320 0.355 0.355 0.000   492 0.345
WBCDT7 26/03/2015 Call 29.330 3.730 3.730 0.000   690 3.780
WBCDS7 26/03/2015 Put 29.330 0.350 0.350 0.000   300 0.340
WBCVF7 26/03/2015 Call 29.820 3.310 3.310 0.000   0 3.355
WBCVG7 26/03/2015 Put 29.820 0.420 0.420 0.000   3,986 0.410
WBCE37 26/03/2015 Call 29.830 3.300 3.300 0.000   197 3.350
WBCE47 26/03/2015 Put 29.830 0.415 0.415 0.000   820 0.405
WBCM57 26/03/2015 Call 30.320 2.890 2.890 0.000   450 2.940
WBCM67 26/03/2015 Put 30.320 0.440 0.635 0.000   1,123 0.485
WBCV77 26/03/2015 Call 30.810 2.505 2.505 0.000   0 2.550
WBCV87 26/03/2015 Put 30.810 0.545 0.740 0.000   902 0.580
WBCE67 26/03/2015 Call 30.820 2.495 2.495 0.000   768 2.540
WBCE57 26/03/2015 Put 30.820 0.590 0.590 0.000   212 0.570
WBCBW7 26/03/2015 Call 31.310 2.130 2.130 0.000   0 2.170
WBCBX7 26/03/2015 Put 31.310 0.630 0.920 0.000   1,983 0.695
WBCV97 26/03/2015 Call 31.800 0.000 0.000 0.000   0 1.820
WBCVA7 26/03/2015 Put 31.800 0.785 1.080 0.000   10,519 0.835
WBCE77 26/03/2015 Call 31.810 1.780 1.780 0.000   674 1.815
WBCE87 26/03/2015 Put 31.810 0.000 0.000 0.000   415 0.820
WBCCK7 26/03/2015 Call 32.300 0.000 0.000 0.000   950 1.495
WBCCL7 26/03/2015 Put 32.300 0.970 1.270 0.000   1,946 1.010
WBCVN7 26/03/2015 Call 32.800 0.895 1.195 0.000   944 1.205
WBCVO7 26/03/2015 Put 32.800 1.195 1.495 0.000   1,504 1.215
WBCEF7 26/03/2015 Call 32.810 1.175 1.175 0.000   725 1.195
WBCE97 26/03/2015 Put 32.810 1.230 1.230 0.000   100 1.190
WBCC17 26/03/2015 Call 33.300 0.655 0.955 0.000   1,696 0.945
WBCCJ7 26/03/2015 Put 33.300 1.420 1.825 0.000   1,913 1.460
WBCVB7 26/03/2015 Call 33.790 0.515 0.710 0.000   377 0.730
WBCVC7 26/03/2015 Put 33.790 1.720 2.125 0.000   1,099 1.745
WBCFF7 26/03/2015 Call 33.800 0.000 0.000 0.000   468 0.725
WBCF97 26/03/2015 Put 33.800 0.000 0.000 1.820 50 264 1.695
WBCBU7 26/03/2015 Call 34.290 0.375 0.545 0.000   1,943 0.550
WBCBV7 26/03/2015 Put 34.290 2.135 2.135 0.000   792 2.075
WBCFG7 26/03/2015 Call 34.300 0.540 0.540 0.000   186 0.545
WBCFR7 26/03/2015 Put 34.300 2.065 2.065 0.000   160 2.010
WBCVD7 26/03/2015 Call 34.790 0.250 0.395 0.000   1,759 0.400
WBCVE7 26/03/2015 Put 34.790 2.510 2.510 0.000   2,139 2.450
WBCLO7 26/03/2015 Call 34.800 0.395 0.395 0.000   126 0.400
WBCLN7 26/03/2015 Put 34.800 2.420 2.420 0.000   89 2.360
WBCBQ7 26/03/2015 Call 35.280 0.185 0.280 0.235 20 2,563 0.290
WBCBR7 26/03/2015 Put 35.280 2.915 2.915 0.000   980 2.855
WBCFT7 26/03/2015 Call 35.290 0.290 0.290 0.000   247 0.290
WBCFS7 26/03/2015 Put 35.290 2.800 2.800 0.000   50 2.740
WBCXR7 26/03/2015 Call 35.780 0.115 0.210 0.000   585 0.210
WBCXS7 26/03/2015 Put 35.780 3.365 3.365 0.000   150 3.305
WBCM17 26/03/2015 Call 35.790 0.205 0.205 0.000   15 0.210
WBCM27 26/03/2015 Put 35.790 3.215 3.215 0.000   1,480 3.155
WBCBS7 26/03/2015 Call 36.280 0.080 0.150 0.000   95 0.150
WBCBT7 26/03/2015 Put 36.280 3.840 3.840 0.000   0 3.780
WBCFU7 26/03/2015 Call 36.290 0.145 0.145 0.000   565 0.145
WBCFV7 26/03/2015 Put 36.290 3.650 3.650 0.000   0 3.590
WBCB88 26/03/2015 Call 36.780 0.105 0.105 0.000   590 0.105
WBCBI8 26/03/2015 Put 36.780 4.340 4.340 0.000   0 4.280
WBCFX7 26/03/2015 Call 36.790 0.105 0.105 0.000   0 0.105
WBCFW7 26/03/2015 Put 36.790 4.100 4.100 0.000   5 4.045
WBCBY7 26/03/2015 Call 37.270 0.075 0.075 0.000   94 0.075
WBCBZ7 26/03/2015 Put 37.270 4.830 4.830 0.000   0 4.770
WBCUY7 26/03/2015 Call 37.280 0.075 0.075 0.000   0 0.075
WBCUZ7 26/03/2015 Put 37.280 4.560 4.560 0.000   0 4.500
WBCDZ8 26/03/2015 Call 37.770 0.050 0.050 0.000   60 0.055
WBCE18 26/03/2015 Put 37.770 5.330 5.330 0.000   0 5.270
WBCV27 26/03/2015 Call 37.780 0.055 0.055 0.000   0 0.055
WBCV17 26/03/2015 Put 37.780 5.035 5.035 0.000   0 4.975
WBCF37 26/03/2015 Call 38.270 0.040 0.040 0.000   300 0.040
WBCF47 26/03/2015 Put 38.270 5.830 5.830 0.000   0 5.770
WBCV37 26/03/2015 Call 38.280 0.040 0.040 0.000   170 0.040
WBCV47 26/03/2015 Put 38.280 5.515 5.515 0.000   0 5.455
WBCJW9 26/03/2015 Call 38.760 0.030 0.030 0.000   6 0.030
WBCJX9 26/03/2015 Put 38.760 6.320 6.320 0.000   0 6.260
WBCJK7 26/03/2015 Call 39.260 0.020 0.020 0.000   484 0.025
WBCJL7 26/03/2015 Put 39.260 6.820 6.820 0.000   0 6.760
WBCR87 26/03/2015 Call 39.880 0.015 0.015 0.000   0 0.015
WBCR97 26/03/2015 Put 39.880 7.440 7.440 0.000   0 7.380
WBCRG7 26/03/2015 Call 40.880 0.007 0.007 0.000   0 0.008
WBCRF7 26/03/2015 Put 40.880 8.440 8.440 0.000   0 8.380
WBCRH7 26/03/2015 Call 41.870 0.003 0.003 0.000   0 0.004
WBCRI7 26/03/2015 Put 41.870 9.430 9.430 0.000   0 9.370
WBCRK7 26/03/2015 Call 42.870 0.001 0.001 0.000   500 0.002
WBCRJ7 26/03/2015 Put 42.870 10.430 10.430 0.000   0 10.370
WBCRL7 26/03/2015 Call 43.870 0.001 0.001 0.000   0 0.001
WBCRM7 26/03/2015 Put 43.870 11.430 11.430 0.000   0 11.370
WBCJ38 23/04/2015 Call 0.010 32.800 32.800 0.000   0 32.865
WBCJU8 23/04/2015 Call 29.000 4.115 4.115 0.000   0 4.175
WBCJV8 23/04/2015 Put 29.000 0.370 0.370 0.000   0 0.365
WBCJS8 23/04/2015 Call 29.500 3.685 3.685 0.000   0 3.735
WBCJT8 23/04/2015 Put 29.500 0.440 0.440 0.000   0 0.435
WBCJE8 23/04/2015 Call 30.000 3.270 3.270 0.000   0 3.320
WBCJF8 23/04/2015 Put 30.000 0.520 0.520 0.000   0 0.510
WBCJI8 23/04/2015 Call 30.010 3.260 3.260 0.000   0 3.310
WBCJJ8 23/04/2015 Put 30.010 0.515 0.515 0.000   0 0.505
WBCJG8 23/04/2015 Call 30.500 2.870 2.870 0.000   0 2.920
WBCJH8 23/04/2015 Put 30.500 0.620 0.620 0.000   0 0.605
WBCJL8 23/04/2015 Call 30.510 2.860 2.860 0.000   0 2.910
WBCJK8 23/04/2015 Put 30.510 0.605 0.605 0.000   0 0.595
WBCI38 23/04/2015 Call 31.000 2.485 2.485 0.000   0 2.535
WBCI48 23/04/2015 Put 31.000 0.730 0.730 0.000 15 180 0.710
WBCJM8 23/04/2015 Call 31.010 2.480 2.480 0.000   0 2.525
WBCJN8 23/04/2015 Put 31.010 0.720 0.720 0.000   40 0.700
WBCI58 23/04/2015 Call 31.500 2.125 2.125 0.000   0 2.175
WBCI68 23/04/2015 Put 31.500 0.870 0.870 0.000   150 0.850
WBCJP8 23/04/2015 Call 31.510 2.115 2.115 0.000   0 2.165
WBCJO8 23/04/2015 Put 31.510 0.850 0.850 0.000   0 0.830
WBCI78 23/04/2015 Call 32.000 1.450 1.815 0.000   45 1.835
WBCI88 23/04/2015 Put 32.000 1.035 1.035 0.000   0 1.005
WBCJQ8 23/04/2015 Call 32.010 1.780 1.780 0.000   0 1.825
WBCJR8 23/04/2015 Put 32.010 1.010 1.010 0.000   0 0.985
WBCI98 23/04/2015 Call 32.500 1.480 1.480 0.000   0 1.515
WBCIF8 23/04/2015 Put 32.500 1.225 1.225 0.000 15 500 1.190
WBCIG8 23/04/2015 Call 33.000 1.210 1.210 0.000   430 1.240
WBCIH8 23/04/2015 Put 33.000 1.455 1.455 0.000   200 1.415
WBCII8 23/04/2015 Call 33.500 0.970 0.970 0.000   0 0.995
WBCIJ8 23/04/2015 Put 33.500 1.720 1.720 0.000   0 1.680
WBCIK8 23/04/2015 Call 34.000 0.760 0.760 0.000   425 0.780
WBCIL8 23/04/2015 Put 34.000 2.025 2.025 0.000   200 1.975
WBCIM8 23/04/2015 Call 34.500 0.580 0.580 0.000   200 0.595
WBCIN8 23/04/2015 Put 34.500 2.365 2.365 0.000   80 2.310
WBCIO8 23/04/2015 Call 35.000 0.435 0.435 0.000   285 0.445
WBCIP8 23/04/2015 Put 35.000 2.745 2.745 0.000   0 2.685
WBCIQ8 23/04/2015 Call 35.500 0.320 0.320 0.000   253 0.330
WBCIR8 23/04/2015 Put 35.500 3.160 3.160 0.000   0 3.100
WBCIS8 23/04/2015 Call 36.000 0.235 0.235 0.000   0 0.240
WBCIT8 23/04/2015 Put 36.000 3.610 3.610 0.000   200 3.545
WBCIU8 23/04/2015 Call 36.500 0.170 0.170 0.000   60 0.175
WBCIV8 23/04/2015 Put 36.500 4.080 4.080 0.000   0 4.015
WBCIW8 23/04/2015 Call 37.000 0.120 0.120 0.000   130 0.125
WBCIX8 23/04/2015 Put 37.000 4.565 4.565 0.000   0 4.505
WBCIY8 23/04/2015 Call 37.500 0.085 0.085 0.000   0 0.090
WBCIZ8 23/04/2015 Put 37.500 5.060 5.060 0.000   0 5.000
WBCJ18 23/04/2015 Call 38.000 0.055 0.055 0.000   0 0.060
WBCJ28 23/04/2015 Put 38.000 5.560 5.560 0.000   0 5.500
WBCJ48 23/04/2015 Call 38.500 0.040 0.040 0.000   0 0.045
WBCJ58 23/04/2015 Put 38.500 6.060 6.060 0.000   0 6.000
WBCSU7 25/06/2015 Call 0.010 31.995 31.995 0.000   0 32.060
WBCD29 25/06/2015 Call 16.900 15.760 15.760 0.000   0 15.820
WBCD39 25/06/2015 Put 16.900 0.010 0.010 0.000   200 0.010
WBCD49 25/06/2015 Call 17.890 14.780 14.780 0.000   0 14.845
WBCD59 25/06/2015 Put 17.890 0.020 0.020 0.000   370 0.020
WBCDK9 25/06/2015 Call 18.880 13.805 13.805 0.000   0 13.870
WBCDL9 25/06/2015 Put 18.880 0.030 0.030 0.000   150 0.035
WBCDM9 25/06/2015 Call 19.880 12.825 12.825 0.000   0 12.885
WBCDN9 25/06/2015 Put 19.880 0.045 0.045 0.000   198 0.050
WBCD69 25/06/2015 Call 20.880 11.845 11.845 0.000   0 11.905
WBCD79 25/06/2015 Put 20.880 0.065 0.065 0.000   275 0.065
WBCD89 25/06/2015 Call 21.860 10.885 10.885 0.000   0 10.945
WBCD99 25/06/2015 Put 21.860 0.090 0.090 0.000   350 0.090
WBCDS9 25/06/2015 Call 22.860 9.910 9.910 0.000   0 9.975
WBCDT9 25/06/2015 Put 22.860 0.120 0.120 0.000   152 0.120
WBCC18 25/06/2015 Call 22.870 9.120 9.120 0.000   390 9.185
WBCBZ8 25/06/2015 Put 22.870 0.120 0.120 0.000   0 0.120
WBCC28 25/06/2015 Call 23.370 8.650 8.650 0.000   0 8.710
WBCC38 25/06/2015 Put 23.370 0.140 0.140 0.000   0 0.140
WBCDQ9 25/06/2015 Call 23.860 8.945 8.945 0.000   0 9.005
WBCDR9 25/06/2015 Put 23.860 0.160 0.160 0.000   157 0.160
WBCC58 25/06/2015 Call 23.870 8.180 8.180 0.000   40 8.240
WBCC48 25/06/2015 Put 23.870 0.165 0.165 0.000   0 0.160
WBCC68 25/06/2015 Call 24.360 7.720 7.720 0.000   0 7.780
WBCC78 25/06/2015 Put 24.360 0.185 0.185 0.000   200 0.185
WBCDO9 25/06/2015 Call 24.850 7.995 7.995 0.000   0 8.055
WBCDP9 25/06/2015 Put 24.850 0.220 0.220 0.000   240 0.215
WBCEV9 25/06/2015 Call 25.840 7.055 7.055 0.000   0 7.115
WBCEW9 25/06/2015 Put 25.840 0.290 0.290 0.000   1,100 0.280
WBCD88 25/06/2015 Call 26.350 5.905 5.905 0.000   100 5.965
WBCD98 25/06/2015 Put 26.350 0.330 0.330 0.000   0 0.320
WBCG69 25/06/2015 Call 26.840 6.125 6.125 0.000   0 6.180
WBCG79 25/06/2015 Put 26.840 0.385 0.385 0.000   0 0.370
WBCDL8 25/06/2015 Call 26.850 5.465 5.465 0.000   40 5.520
WBCDK8 25/06/2015 Put 26.850 0.380 0.380 0.000   0 0.365
WBCKB9 25/06/2015 Call 27.830 5.225 5.225 0.000   0 5.275
WBCKC9 25/06/2015 Put 27.830 0.505 0.505 0.000   600 0.485
WBCF68 25/06/2015 Call 28.330 4.780 4.780 0.000   0 4.830
WBCF78 25/06/2015 Put 28.330 0.585 0.585 0.000   0 0.565
WBCLZ9 25/06/2015 Call 28.820 4.350 4.350 0.000   20 4.400
WBCM19 25/06/2015 Put 28.820 0.670 0.670 0.000   725 0.645
WBCYI7 25/06/2015 Call 28.830 3.800 3.800 0.000   300 3.845
WBCYH7 25/06/2015 Put 28.830 0.660 0.660 0.000   360 0.640
WBCWC7 25/06/2015 Call 29.320 3.930 3.930 0.000   0 3.975
WBCWD7 25/06/2015 Put 29.320 0.780 0.780 0.000   12 0.755
WBCYJ7 25/06/2015 Call 29.330 3.410 3.410 0.000   204 3.450
WBCYK7 25/06/2015 Put 29.330 0.765 0.765 0.000   180 0.740
WBCRT9 25/06/2015 Call 29.820 3.520 3.520 0.000   25 3.560
WBCRU9 25/06/2015 Put 29.820 0.895 0.895 0.000   2,645 0.865
WBCYM7 25/06/2015 Call 29.830 3.035 3.035 0.000   5 3.075
WBCYL7 25/06/2015 Put 29.830 0.885 0.885 0.000   45 0.860
WBCTA7 25/06/2015 Call 30.320 3.125 3.125 0.000   0 3.165
WBCTB7 25/06/2015 Put 30.320 1.035 1.035 0.000   1,280 1.010
WBCYN7 25/06/2015 Call 30.330 2.680 2.680 0.000   822 2.715
WBCYO7 25/06/2015 Put 30.330 1.020 1.020 0.000   924 0.990
WBCCF7 25/06/2015 Call 30.810 2.760 2.760 0.000   0 2.795
WBCCG7 25/06/2015 Put 30.810 1.190 1.190 0.000   976 1.160
WBCYQ7 25/06/2015 Call 30.830 2.345 2.345 0.000   786 2.375
WBCYP7 25/06/2015 Put 30.830 1.175 1.175 0.000   40 1.145
WBCRZ7 25/06/2015 Call 31.310 2.400 2.400 0.000   78 2.435
WBCS17 25/06/2015 Put 31.310 1.375 1.375 0.000   266 1.340
WBCFN7 25/06/2015 Call 31.800 0.000 0.000 0.000   48 2.110
WBCFO7 25/06/2015 Put 31.800 0.000 0.000 0.000   529 1.540
WBCRV7 25/06/2015 Call 32.300 1.765 1.765 0.000   285 1.795
WBCRW7 25/06/2015 Put 32.300 1.805 1.805 0.000   440 1.765
WBCJX7 25/06/2015 Call 32.800 1.490 1.490 0.000   1,340 1.520
WBCJY7 25/06/2015 Put 32.800 2.070 2.070 0.000   4,665 2.025
WBCRX7 25/06/2015 Call 33.300 0.000 0.000 0.000   2,550 1.265
WBCRY7 25/06/2015 Put 33.300 2.355 2.355 0.000   3,142 2.305
WBCV67 25/06/2015 Call 33.310 1.030 1.030 0.000   395 1.050
WBCV57 25/06/2015 Put 33.310 2.315 2.315 0.000   20 2.265
WBCLB7 25/06/2015 Call 33.790 1.015 1.015 0.000   638 1.040
WBCLC7 25/06/2015 Put 33.790 2.665 2.665 0.000   882 2.610
WBCVJ7 25/06/2015 Call 33.800 0.845 0.845 0.000   855 0.865
WBCVK7 25/06/2015 Put 33.800 2.620 2.620 0.000   0 2.565
WBCRR7 25/06/2015 Call 34.290 0.825 0.825 0.000   5,728 0.845
WBCRS7 25/06/2015 Put 34.290 3.005 3.005 0.000   1,200 2.950
WBCR47 25/06/2015 Call 34.790 0.655 0.655 0.000   3,960 0.670
WBCR57 25/06/2015 Put 34.790 3.370 3.370 0.000   345 3.310
WBCT17 25/06/2015 Call 34.800 0.540 0.540 0.000   291 0.555
WBCSZ7 25/06/2015 Put 34.800 3.310 3.310 0.000   10 3.255
WBCRT7 25/06/2015 Call 35.280 0.515 0.515 0.000   3,086 0.525
WBCRU7 25/06/2015 Put 35.280 3.750 3.750 0.000   200 3.690
WBCT27 25/06/2015 Call 35.290 0.430 0.430 0.000   1,109 0.435
WBCT37 25/06/2015 Put 35.290 3.685 3.685 0.000   1,000 3.625
WBCSQ7 25/06/2015 Call 35.780 0.400 0.400 0.000   441 0.410
WBCSR7 25/06/2015 Put 35.780 4.160 4.160 0.000   0 4.095
WBCT87 25/06/2015 Call 35.790 0.330 0.330 0.000   84 0.340
WBCT97 25/06/2015 Put 35.790 4.090 4.090 0.000   0 4.025
WBCRP7 25/06/2015 Call 36.280 0.305 0.305 0.000   1,260 0.310
WBCRQ7 25/06/2015 Put 36.280 4.580 4.580 0.000   0 4.520
WBCT57 25/06/2015 Call 36.290 0.255 0.255 0.000   220 0.260
WBCT47 25/06/2015 Put 36.290 4.510 4.510 0.000   0 4.445
WBCBJ8 25/06/2015 Call 36.780 0.230 0.230 0.000   71 0.235
WBCBK8 25/06/2015 Put 36.780 5.025 5.025 0.000   0 4.960
WBCT67 25/06/2015 Call 36.790 0.195 0.195 0.000   70 0.195
WBCT77 25/06/2015 Put 36.790 4.945 4.945 0.000   0 4.880
WBCRN7 25/06/2015 Call 37.270 0.175 0.175 0.000   60 0.180
WBCRO7 25/06/2015 Put 37.270 5.465 5.465 0.000   100 5.400
WBCE28 25/06/2015 Call 37.770 0.130 0.130 0.000   50 0.130
WBCE38 25/06/2015 Put 37.770 5.925 5.925 0.000   0 5.865
WBCVR7 25/06/2015 Call 38.270 0.095 0.095 0.000   290 0.100
WBCVS7 25/06/2015 Put 38.270 6.395 6.395 0.000   0 6.335
WBCJY9 25/06/2015 Call 38.760 0.075 0.075 0.000   365 0.075
WBCJZ9 25/06/2015 Put 38.760 6.860 6.860 0.000   20 6.800
WBCDU7 25/06/2015 Call 39.380 0.055 0.055 0.000   861 0.055
WBCDV7 25/06/2015 Put 39.380 7.460 7.460 0.000   0 7.400
WBCIF7 25/06/2015 Call 39.760 0.045 0.045 0.000   28 0.045
WBCIG7 25/06/2015 Put 39.760 7.825 7.825 0.000   0 7.770
WBCDX7 25/06/2015 Call 39.880 0.040 0.040 0.000   1 0.045
WBCDW7 25/06/2015 Put 39.880 7.945 7.945 0.000   0 7.885
WBCDY7 25/06/2015 Call 40.380 0.035 0.035 0.000   160 0.035
WBCDZ7 25/06/2015 Put 40.380 8.430 8.430 0.000   0 8.370
WBCE27 25/06/2015 Call 40.880 0.030 0.030 0.000   1,100 0.035
WBCE17 25/06/2015 Put 40.880 8.920 8.920 0.000   0 8.860
WBCF38 24/09/2015 Call 0.010 32.205 32.205 0.000   0 32.270
WBCWP9 24/09/2015 Call 26.000 6.960 6.960 0.000   0 7.015
WBCWQ9 24/09/2015 Put 26.000 0.435 0.435 0.000   5,050 0.430
WBCDN8 24/09/2015 Call 26.010 6.525 6.525 0.000   700 6.585
WBCDM8 24/09/2015 Put 26.010 0.425 0.425 0.000   12 0.420
WBCFG8 24/09/2015 Call 26.510 6.095 6.095 0.000   580 6.155
WBCFF8 24/09/2015 Put 26.510 0.485 0.485 0.000   0 0.480
WBCQC9 24/09/2015 Call 27.000 6.050 6.050 0.000   0 6.110
WBCQD9 24/09/2015 Put 27.000 0.560 0.560 0.000   20 0.550
WBCDO8 24/09/2015 Call 27.010 5.675 5.675 0.000   0 5.735
WBCDP8 24/09/2015 Put 27.010 0.550 0.550 0.000   0 0.545
WBCC19 24/09/2015 Call 27.920 5.245 5.245 0.000   0 5.300
WBCC29 24/09/2015 Put 27.920 0.715 0.715 0.000   0 0.700
WBCDR8 24/09/2015 Call 28.010 4.855 4.855 0.000   175 4.905
WBCDQ8 24/09/2015 Put 28.010 0.715 0.715 0.000   0 0.700
WBCEO8 24/09/2015 Call 28.500 4.755 4.755 0.000   0 4.805
WBCEP8 24/09/2015 Put 28.500 0.830 0.830 0.000   0 0.815
WBCXY8 24/09/2015 Call 28.910 4.415 4.415 0.000   0 4.465
WBCXZ8 24/09/2015 Put 28.910 0.920 0.920 0.000   0 0.905
WBCDS8 24/09/2015 Call 29.010 4.070 4.070 0.000   250 4.120
WBCDT8 24/09/2015 Put 29.010 0.915 0.915 0.000   120 0.905
WBCEM8 24/09/2015 Call 29.500 3.940 3.940 0.000   0 3.985
WBCEN8 24/09/2015 Put 29.500 1.065 1.065 0.000   1,850 1.045
WBCXV8 24/09/2015 Call 29.910 3.630 3.630 0.000   0 3.675
WBCXW8 24/09/2015 Put 29.910 1.185 1.185 0.000   0 1.165
WBCE68 24/09/2015 Call 30.010 3.345 3.345 0.000   575 3.385
WBCDU8 24/09/2015 Put 30.010 1.175 1.175 0.000   0 1.155
WBCEQ8 24/09/2015 Call 30.500 3.190 3.190 0.000   10 3.230
WBCER8 24/09/2015 Put 30.500 1.365 1.365 0.000   110 1.335
WBCY78 24/09/2015 Call 30.910 2.910 2.910 0.000   56 2.950
WBCY88 24/09/2015 Put 30.910 1.515 1.515 0.000   325 1.485
WBCY58 24/09/2015 Call 31.900 2.275 2.275 0.000   85 2.305
WBCY68 24/09/2015 Put 31.900 1.925 1.925 0.000   210 1.880
WBCY38 24/09/2015 Call 32.900 1.720 1.720 0.000   10 1.740
WBCY48 24/09/2015 Put 32.900 2.420 2.420 0.000   52 2.365
WBCY18 24/09/2015 Call 33.900 1.255 1.255 0.000   20 1.270
WBCY28 24/09/2015 Put 33.900 3.005 3.005 0.000   26 2.945
WBCYD8 24/09/2015 Call 34.900 0.885 0.885 0.000   10 0.895
WBCYE8 24/09/2015 Put 34.900 3.675 3.675 0.000   15 3.610
WBCYB8 24/09/2015 Call 35.890 0.600 0.600 0.000   50 0.605
WBCYC8 24/09/2015 Put 35.890 4.415 4.415 0.000   0 4.355
WBCY98 24/09/2015 Call 36.890 0.390 0.390 0.000   17 0.395
WBCYA8 24/09/2015 Put 36.890 5.240 5.240 0.000   40 5.175
WBCGM8 24/09/2015 Call 37.500 0.300 0.300 0.000   0 0.300
WBCGN8 24/09/2015 Put 37.500 5.765 5.765 0.000   0 5.700
WBCE49 24/09/2015 Call 37.890 0.250 0.250 0.000   31 0.250
WBCE59 24/09/2015 Put 37.890 6.115 6.115 0.000   0 6.050
WBCGY8 24/09/2015 Call 38.500 0.190 0.190 0.000   0 0.195
WBCGZ8 24/09/2015 Put 38.500 6.675 6.675 0.000   0 6.610
WBCK19 24/09/2015 Call 38.880 0.160 0.160 0.000   1 0.165
WBCK29 24/09/2015 Put 38.880 7.030 7.030 0.000   0 6.965
WBCJM7 24/09/2015 Call 40.000 0.100 0.100 0.000   0 0.105
WBCJN7 24/09/2015 Put 40.000 8.095 8.095 0.000   0 8.030
WBCVV7 24/09/2015 Call 42.870 0.035 0.035 0.000   0 0.035
WBCVW7 24/09/2015 Put 42.870 10.885 10.885 0.000   120 10.825
WBCZE9 17/12/2015 Call 21.860 10.910 10.910 0.000   0 10.970
WBCZF9 17/12/2015 Put 21.860 0.275 0.275 0.000   358 0.275
WBCZI9 17/12/2015 Call 24.850 8.070 8.070 0.000   0 8.125
WBCZJ9 17/12/2015 Put 24.850 0.555 0.555 0.000   430 0.540
WBCZQ9 17/12/2015 Call 25.840 7.165 7.165 0.000   0 7.215
WBCZR9 17/12/2015 Put 25.840 0.695 0.695 0.000   20 0.675
WBCZS9 17/12/2015 Call 26.840 6.270 6.270 0.000   0 6.320
WBCZT9 17/12/2015 Put 26.840 0.865 0.865 0.000   1,582 0.845
WBCZM9 17/12/2015 Call 27.830 5.415 5.415 0.000   0 5.465
WBCZN9 17/12/2015 Put 27.830 1.090 1.090 0.000   450 1.065
WBCZO9 17/12/2015 Call 28.820 4.615 4.615 0.000   0 4.655
WBCZP9 17/12/2015 Put 28.820 1.360 1.360 0.000   1,000 1.335
WBCZU9 17/12/2015 Call 29.820 3.850 3.850 0.000   1,549 3.880
WBCZV9 17/12/2015 Put 29.820 1.690 1.690 0.000   2,550 1.655
WBCCH7 17/12/2015 Call 30.810 3.150 3.150 0.000   270 3.180
WBCCI7 17/12/2015 Put 30.810 2.070 2.070 0.000   8 2.035
WBCFP7 17/12/2015 Call 31.800 0.000 0.000 0.000   754 2.550
WBCFQ7 17/12/2015 Put 31.800 0.000 0.000 0.000   2,090 2.475
WBCJZ7 17/12/2015 Call 32.800 1.980 1.980 0.000   198 2.005
WBCK17 17/12/2015 Put 32.800 3.045 3.045 0.000   1,140 3.000
WBCLD7 17/12/2015 Call 33.790 1.520 1.520 0.000   105 1.540
WBCLE7 17/12/2015 Put 33.790 3.640 3.640 0.000   2,050 3.585
WBCR67 17/12/2015 Call 34.790 1.135 1.135 0.000   140 1.155
WBCR77 17/12/2015 Put 34.790 4.305 4.305 0.000   129 4.245
WBCSS7 17/12/2015 Call 35.780 0.825 0.825 0.000   1,540 0.840
WBCST7 17/12/2015 Put 35.780 5.030 5.030 0.000   285 4.965
WBCBL8 17/12/2015 Call 36.780 0.585 0.585 0.000   550 0.595
WBCBM8 17/12/2015 Put 36.780 5.820 5.820 0.000   0 5.750
WBCE48 17/12/2015 Call 37.770 0.405 0.405 0.000   55 0.410
WBCE58 17/12/2015 Put 37.770 6.640 6.640 0.000   0 6.580
WBCK39 17/12/2015 Call 38.760 0.275 0.275 0.000   0 0.280
WBCK49 17/12/2015 Put 38.760 7.510 7.510 0.000   0 7.450
WBCIH7 17/12/2015 Call 39.760 0.185 0.185 0.000   0 0.190
WBCII7 17/12/2015 Put 39.760 8.415 8.415 0.000   0 8.360
WBCMR7 23/03/2016 Call 27.000 6.145 6.145 0.000   0 6.210
WBCMS7 23/03/2016 Put 27.000 1.065 1.065 0.000   20 1.055
WBCMU7 23/03/2016 Call 28.000 5.310 5.310 0.000   0 5.375
WBCMT7 23/03/2016 Put 28.000 1.320 1.320 0.000   0 1.300
WBCMV7 23/03/2016 Call 29.000 4.540 4.540 0.000   0 4.590
WBCMW7 23/03/2016 Put 29.000 1.620 1.620 0.000   0 1.600
WBCCU7 23/03/2016 Call 30.000 3.830 3.830 0.000   0 3.875
WBCCV7 23/03/2016 Put 30.000 1.980 1.980 0.000   0 1.955
WBCCS7 23/03/2016 Call 31.000 3.185 3.185 0.000   0 3.225
WBCCT7 23/03/2016 Put 31.000 2.385 2.385 0.000   0 2.355
WBCCY7 23/03/2016 Call 32.000 2.605 2.605 0.000   0 2.640
WBCCZ7 23/03/2016 Put 32.000 2.850 2.850 0.000   0 2.810
WBCCW7 23/03/2016 Call 33.000 2.105 2.105 0.000   0 2.140
WBCCX7 23/03/2016 Put 33.000 3.380 3.380 0.000   0 3.340
WBCD17 23/03/2016 Call 34.000 1.675 1.675 0.000   0 1.705
WBCD27 23/03/2016 Put 34.000 3.975 3.975 0.000   0 3.930
WBCD37 23/03/2016 Call 35.000 1.315 1.315 0.000   0 1.335
WBCD47 23/03/2016 Put 35.000 4.630 4.630 0.000   0 4.580
WBCCQ7 23/03/2016 Call 36.000 1.010 1.010 0.000   0 1.025
WBCCR7 23/03/2016 Put 36.000 5.335 5.335 0.000   0 5.285
WBCCO7 23/03/2016 Call 37.000 0.760 0.760 0.000   0 0.775
WBCCP7 23/03/2016 Put 37.000 6.095 6.095 0.000   0 6.040
WBCCM7 23/03/2016 Call 38.000 0.565 0.565 0.000   0 0.580
WBCCN7 23/03/2016 Put 38.000 6.905 6.905 0.000   0 6.845
WBCF57 23/03/2016 Call 39.000 0.415 0.415 0.000   0 0.425
WBCF67 23/03/2016 Put 39.000 7.750 7.750 0.000   0 7.690
WBCJO7 23/03/2016 Call 40.000 0.305 0.305 0.000   0 0.310
WBCJP7 23/03/2016 Put 40.000 8.630 8.630 0.000   0 8.570
WBCQA8 23/06/2016 Call 23.930 8.935 8.935 0.000   0 8.995
WBCQB8 23/06/2016 Put 23.930 0.790 0.790 0.000   78 0.780
WBCNR8 23/06/2016 Call 25.920 7.130 7.130 0.000   0 7.180
WBCNS8 23/06/2016 Put 25.920 1.185 1.185 0.000   20 1.170
WBCNT8 23/06/2016 Call 26.920 6.260 6.260 0.000   0 6.310
WBCNU8 23/06/2016 Put 26.920 1.435 1.435 0.000   10 1.415
WBCNX8 23/06/2016 Call 27.920 5.450 5.450 0.000   0 5.495
WBCNY8 23/06/2016 Put 27.920 1.730 1.730 0.000   40 1.705
WBCP28 23/06/2016 Call 28.910 4.700 4.700 0.000   0 4.740
WBCP38 23/06/2016 Put 28.910 2.075 2.075 0.000   0 2.045
WBCNP8 23/06/2016 Call 29.910 3.990 3.990 0.000   120 4.025
WBCNQ8 23/06/2016 Put 29.910 2.460 2.460 0.000   0 2.425
WBCNZ8 23/06/2016 Call 30.910 3.360 3.360 0.000   140 3.395
WBCP18 23/06/2016 Put 30.910 2.900 2.900 0.000   0 2.865
WBCNL8 23/06/2016 Call 31.900 2.805 2.805 0.000   0 2.840
WBCNM8 23/06/2016 Put 31.900 3.400 3.400 0.000   0 3.360
WBCNN8 23/06/2016 Call 32.900 2.305 2.305 0.000   0 2.330
WBCNO8 23/06/2016 Put 32.900 3.950 3.950 0.000   72 3.905
WBCQM8 23/06/2016 Call 33.900 1.870 1.870 0.000   0 1.895
WBCQN8 23/06/2016 Put 33.900 4.550 4.550 0.000   50 4.500
WBCSY8 23/06/2016 Call 34.900 1.505 1.505 0.000   0 1.530
WBCSZ8 23/06/2016 Put 34.900 5.210 5.210 0.000   0 5.160
WBCU88 23/06/2016 Call 35.890 1.195 1.195 0.000   0 1.210
WBCU98 23/06/2016 Put 35.890 5.905 5.905 0.000   580 5.850
WBCWJ8 23/06/2016 Call 36.890 0.930 0.930 0.000   0 0.940
WBCWK8 23/06/2016 Put 36.890 6.645 6.645 0.000   0 6.590
WBCE69 23/06/2016 Call 37.890 0.725 0.725 0.000   0 0.735
WBCE79 23/06/2016 Put 37.890 7.435 7.435 0.000   0 7.375
WBCKD9 23/06/2016 Call 38.880 0.560 0.560 0.000   0 0.570
WBCKE9 23/06/2016 Put 38.880 8.245 8.245 0.000   0 8.185
WBCJQ7 23/06/2016 Call 40.000 0.405 0.405 0.000   0 0.415
WBCK27 23/06/2016 Put 40.000 9.190 9.190 0.000   0 9.130
WBCJB8 23/06/2016 Call 40.880 0.315 0.315 0.000   0 0.325
WBCJ88 23/06/2016 Put 40.880 9.960 9.960 0.000   0 9.900
WBCJC8 23/06/2016 Call 41.870 0.240 0.240 0.000   0 0.245
WBCJD8 23/06/2016 Put 41.870 10.840 10.840 0.000   0 10.780
WBCWR9 22/12/2016 Call 26.000 7.065 7.065 0.000   0 7.120
WBCWS9 22/12/2016 Put 26.000 1.670 1.670 0.000   20 1.655
WBCRI9 22/12/2016 Call 27.000 6.225 6.225 0.000   0 6.280
WBCRJ9 22/12/2016 Put 27.000 1.970 1.970 0.000   20 1.950
WBCRK9 22/12/2016 Call 28.000 5.455 5.455 0.000   0 5.505
WBCRV9 22/12/2016 Put 28.000 2.325 2.325 0.000   15 2.305
WBCS19 22/12/2016 Call 29.000 4.730 4.730 0.000   0 4.765
WBCS29 22/12/2016 Put 29.000 2.710 2.710 0.000   424 2.680
WBCRY9 22/12/2016 Call 30.000 4.070 4.070 0.000   30 4.105
WBCRZ9 22/12/2016 Put 30.000 3.140 3.140 0.000   422 3.110
WBCS79 22/12/2016 Call 31.000 3.475 3.475 0.000   20 3.510
WBCS89 22/12/2016 Put 31.000 3.625 3.625 0.000   0 3.585
WBCS99 22/12/2016 Call 32.000 2.940 2.940 0.000   0 2.970
WBCSA9 22/12/2016 Put 32.000 4.130 4.130 0.000   40 4.095
WBCRW9 22/12/2016 Call 33.000 2.480 2.480 0.000   0 2.505
WBCRX9 22/12/2016 Put 33.000 4.710 4.710 0.000   62 4.665
WBCS59 22/12/2016 Call 34.000 2.060 2.060 0.000   44 2.085
WBCS69 22/12/2016 Put 34.000 5.310 5.310 0.000   0 5.265
WBCS39 22/12/2016 Call 35.000 1.710 1.710 0.000   0 1.730
WBCS49 22/12/2016 Put 35.000 5.960 5.960 0.000   75 5.915
WBCSQ9 22/12/2016 Call 36.000 1.400 1.400 0.000   0 1.420
WBCSR9 22/12/2016 Put 36.000 6.655 6.655 0.000   389 6.605
WBCX69 22/12/2016 Call 37.000 1.130 1.130 0.000   0 1.150
WBCX79 22/12/2016 Put 37.000 7.375 7.375 0.000   244 7.325
WBCXN9 22/12/2016 Call 38.000 0.915 0.915 0.000   0 0.935
WBCXO9 22/12/2016 Put 38.000 8.140 8.140 0.000   0 8.090
WBCF77 22/12/2016 Call 39.000 0.725 0.725 0.000   37 0.740
WBCF87 22/12/2016 Put 39.000 8.925 8.925 0.000   0 8.870
WBCK37 22/12/2016 Call 40.000 0.565 0.565 0.000   77 0.580
WBCK47 22/12/2016 Put 40.000 9.745 9.745 0.000   0 9.690
WBCCR8 29/06/2017 Call 28.000 5.335 5.335 0.000   0 5.385
WBCCS8 29/06/2017 Put 28.000 2.615 2.615 0.000   0 2.590
WBCTE7 29/06/2017 Call 29.000 4.655 4.655 0.000   0 4.705
WBCTF7 29/06/2017 Put 29.000 3.060 3.060 0.000   15 3.035
WBCS87 29/06/2017 Call 30.000 4.050 4.050 0.000   30 4.095
WBCS97 29/06/2017 Put 30.000 3.545 3.545 0.000   0 3.515
WBCSC7 29/06/2017 Call 31.000 3.510 3.510 0.000   0 3.550
WBCSD7 29/06/2017 Put 31.000 4.060 4.060 0.000   105 4.030
WBCSE7 29/06/2017 Call 32.000 3.035 3.035 0.000   0 3.070
WBCSF7 29/06/2017 Put 32.000 4.625 4.625 0.000   12 4.590
WBCSI7 29/06/2017 Call 33.000 2.620 2.620 0.000   0 2.655
WBCSJ7 29/06/2017 Put 33.000 5.210 5.210 0.000   0 5.175
WBCSA7 29/06/2017 Call 34.000 2.255 2.255 0.000   0 2.280
WBCSB7 29/06/2017 Put 34.000 5.855 5.855 0.000   0 5.810
WBCSG7 29/06/2017 Call 35.000 1.925 1.925 0.000   0 1.955
WBCSH7 29/06/2017 Put 35.000 6.510 6.510 0.000   0 6.460
WBCS67 29/06/2017 Call 36.000 1.645 1.645 0.000   0 1.670
WBCS77 29/06/2017 Put 36.000 7.215 7.215 0.000   0 7.165
WBCS47 29/06/2017 Call 37.000 1.395 1.395 0.000   0 1.415
WBCS57 29/06/2017 Put 37.000 7.935 7.935 0.000   0 7.885
WBCS27 29/06/2017 Call 38.000 1.185 1.185 0.000   0 1.200
WBCS37 29/06/2017 Put 38.000 8.690 8.690 0.000   0 8.640
WBCVT7 29/06/2017 Call 39.000 0.990 0.990 0.000   0 1.010
WBCVU7 29/06/2017 Put 39.000 9.465 9.465 0.000   0 9.410

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.