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 37.820 Down -0.090 37.810 37.820 37.900 37.970 37.730 399,385 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCD57 26/03/2015 Call 0.010 37.800 37.800 0.000   31,500 37.950
WBCJ68 26/03/2015 Call 0.110 37.650 37.650 0.000   447 37.800
WBCJ78 26/03/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCME8 26/03/2015 Call 21.870 15.920 15.920 0.000   83 16.070
WBCMD8 26/03/2015 Put 21.870 0.000 0.000 0.000   0 0.000
WBCZY7 26/03/2015 Call 22.370 15.420 15.420 0.000   1,365 15.570
WBCZX7 26/03/2015 Put 22.370 0.000 0.000 0.000   0 0.000
WBCZV7 26/03/2015 Call 22.870 14.920 14.920 0.000   41 15.070
WBCZW7 26/03/2015 Put 22.870 0.000 0.000 0.000   55 0.000
WBCKL8 26/03/2015 Call 23.860 13.930 13.930 0.000   0 14.085
WBCKM8 26/03/2015 Put 23.860 0.000 0.000 0.000   1,206 0.000
WBCZU7 26/03/2015 Call 23.870 13.920 13.920 0.000   693 14.075
WBCZT7 26/03/2015 Put 23.870 0.000 0.000 0.000   0 0.000
WBCBH8 26/03/2015 Call 24.360 13.430 13.430 0.000   23 13.585
WBCBO8 26/03/2015 Put 24.360 0.000 0.000 0.000   0 0.000
WBCJ98 26/03/2015 Call 24.850 12.940 12.940 0.000   0 13.095
WBCJA8 26/03/2015 Put 24.850 0.000 0.000 0.000   620 0.000
WBCX27 26/03/2015 Call 25.840 11.955 11.955 0.000   0 12.105
WBCX37 26/03/2015 Put 25.840 0.000 0.000 0.000   1,560 0.000
WBCD28 26/03/2015 Call 25.850 11.945 11.945 0.000   663 12.095
WBCD38 26/03/2015 Put 25.850 0.000 0.000 0.000   0 0.000
WBCD58 26/03/2015 Call 26.850 10.945 10.945 0.000   566 11.095
WBCD48 26/03/2015 Put 26.850 0.000 0.000 0.000   0 0.000
WBCD68 26/03/2015 Call 27.340 10.455 10.455 0.000   176 10.605
WBCD78 26/03/2015 Put 27.340 0.000 0.000 0.000   85 0.001
WBCVL7 26/03/2015 Call 27.830 9.965 9.965 0.000   598 10.120
WBCVM7 26/03/2015 Put 27.830 0.000 0.000 0.000   2,100 0.002
WBCDM7 26/03/2015 Call 27.930 9.865 9.865 0.000   790 10.020
WBCDN7 26/03/2015 Put 27.930 0.000 0.000 0.000   0 0.002
WBCF48 26/03/2015 Call 28.330 9.465 9.465 0.000   0 9.620
WBCF58 26/03/2015 Put 28.330 0.000 0.000 0.000   100 0.003
WBCDP7 26/03/2015 Call 28.420 9.375 9.375 0.000   723 9.530
WBCDO7 26/03/2015 Put 28.420 0.000 0.000 0.000   0 0.003
WBCVH7 26/03/2015 Call 28.820 8.980 8.980 0.000   6 9.130
WBCVI7 26/03/2015 Put 28.820 0.000 0.000 0.000   6,390 0.005
WBCDQ7 26/03/2015 Call 28.830 8.970 8.970 0.000   664 9.120
WBCDR7 26/03/2015 Put 28.830 0.000 0.000 0.000   250 0.005
WBCWA7 26/03/2015 Call 29.320 8.480 8.480 0.000   897 8.630
WBCWB7 26/03/2015 Put 29.320 0.000 0.000 0.000   1,092 0.008
WBCDT7 26/03/2015 Call 29.330 8.470 8.470 0.000   675 8.620
WBCDS7 26/03/2015 Put 29.330 0.000 0.000 0.000   300 0.008
WBCVF7 26/03/2015 Call 29.820 7.980 7.980 0.000   0 8.130
WBCVG7 26/03/2015 Put 29.820 0.000 0.000 0.000   3,786 0.015
WBCE37 26/03/2015 Call 29.830 7.970 7.970 0.000   337 8.120
WBCE47 26/03/2015 Put 29.830 0.000 0.000 0.000   820 0.015
WBCRP8 26/03/2015 Call 30.310 7.490 7.490 0.000   0 7.640
WBCRQ8 26/03/2015 Put 30.310 0.000 0.000 0.000   0 0.020
WBCM57 26/03/2015 Call 30.320 7.305 7.670 0.000   500 7.630
WBCM67 26/03/2015 Put 30.320 0.000 0.000 0.000   1,039 0.020
WBCV77 26/03/2015 Call 30.810 6.815 7.180 0.000   0 7.140
WBCV87 26/03/2015 Put 30.810 0.000 0.000 0.000   1,603 0.025
WBCE67 26/03/2015 Call 30.820 6.985 6.985 0.000   825 7.130
WBCE57 26/03/2015 Put 30.820 0.000 0.000 0.000   350 0.025
WBCBW7 26/03/2015 Call 31.310 6.325 6.690 0.000   379 6.645
WBCBX7 26/03/2015 Put 31.310 0.001 0.001 0.000   4,247 0.030
WBCV97 26/03/2015 Call 31.800 5.835 6.200 0.000   300 6.155
WBCVA7 26/03/2015 Put 31.800 0.001 0.001 0.000   10,487 0.035
WBCE77 26/03/2015 Call 31.810 6.000 6.000 0.000   434 6.145
WBCE87 26/03/2015 Put 31.810 0.001 0.001 0.000   658 0.035
WBCZ28 26/03/2015 Call 32.010 5.800 5.800 0.000   74 5.945
WBCZ18 26/03/2015 Put 32.010 0.002 0.002 0.000   0 0.035
WBCCK7 26/03/2015 Call 32.300 5.340 5.705 0.000   1,294 5.655
WBCCL7 26/03/2015 Put 32.300 0.003 0.003 0.000   4,078 0.040
WBCVN7 26/03/2015 Call 32.800 4.845 5.210 0.000   1,272 5.155
WBCVO7 26/03/2015 Put 32.800 0.005 0.005 0.000   1,498 0.040
WBCEF7 26/03/2015 Call 32.810 5.010 5.010 0.000   1,681 5.145
WBCE97 26/03/2015 Put 32.810 0.006 0.006 0.000   3,382 0.045
WBCC17 26/03/2015 Call 33.300 4.350 4.715 0.000   2,888 4.660
WBCCJ7 26/03/2015 Put 33.300 0.010 0.010 0.000   2,948 0.045
WBCLM8 26/03/2015 Call 33.310 4.515 4.515 0.000   1,066 4.650
WBCLL8 26/03/2015 Put 33.310 0.005 0.055 0.000   540 0.045
WBCVB7 26/03/2015 Call 33.790 3.870 4.235 0.000 8 1,936 4.175
WBCVC7 26/03/2015 Put 33.790 0.000 0.065 0.000   1,501 0.050
WBCFF7 26/03/2015 Call 33.800 4.035 4.035 0.000   971 4.170
WBCF97 26/03/2015 Put 33.800 0.020 0.020 0.000   182 0.050
WBCBU7 26/03/2015 Call 34.290 3.380 3.745 0.000   3,910 3.685
WBCBV7 26/03/2015 Put 34.290 0.003 0.080 0.000   1,627 0.060
WBCFG7 26/03/2015 Call 34.300 3.550 3.550 0.000   866 3.680
WBCFR7 26/03/2015 Put 34.300 0.030 0.030 0.000   385 0.060
WBCVD7 26/03/2015 Call 34.790 2.905 3.270 0.000   6,151 3.200
WBCVE7 26/03/2015 Put 34.790 0.020 0.100 0.000   2,311 0.070
WBCLO7 26/03/2015 Call 34.800 3.065 3.065 0.000   2,290 3.195
WBCLN7 26/03/2015 Put 34.800 0.050 0.050 0.000   167 0.070
WBCQF8 26/03/2015 Call 35.010 2.865 2.865 0.000   391 2.990
WBCQG8 26/03/2015 Put 35.010 0.060 0.060 0.000   40 0.080
WBCBQ7 26/03/2015 Call 35.280 2.435 2.800 0.000   4,249 2.735
WBCBR7 26/03/2015 Put 35.280 0.060 0.110 0.000   1,261 0.090
WBCFT7 26/03/2015 Call 35.290 2.600 2.600 0.000   3,170 2.725
WBCFS7 26/03/2015 Put 35.290 0.075 0.075 0.000   610 0.090
WBCXR7 26/03/2015 Call 35.780 1.970 2.335 0.000   894 2.265
WBCXS7 26/03/2015 Put 35.780 0.080 0.145 0.000   811 0.120
WBCM17 26/03/2015 Call 35.790 2.140 2.140 0.000   5,505 2.255
WBCM27 26/03/2015 Put 35.790 0.115 0.115 0.000   1,770 0.120
WBCBS7 26/03/2015 Call 36.280 1.525 1.890 0.000   1,461 1.810
WBCBT7 26/03/2015 Put 36.280 0.135 0.200 0.000   1,555 0.170
WBCFU7 26/03/2015 Call 36.290 1.695 1.695 0.000   6,058 1.800
WBCFV7 26/03/2015 Put 36.290 0.175 0.175 0.000   280 0.170
WBCB88 26/03/2015 Call 36.780 1.145 1.435 0.000   2,818 1.385
WBCBI8 26/03/2015 Put 36.780 0.210 0.280 0.000   2,032 0.250
WBCFX7 26/03/2015 Call 36.790 1.285 1.285 0.000   203 1.375
WBCFW7 26/03/2015 Put 36.790 0.265 0.265 0.000   185 0.250
WBCBY7 26/03/2015 Call 37.270 0.775 1.055 0.000   1,242 1.000
WBCBZ7 26/03/2015 Put 37.270 0.320 0.395 0.000   2,214 0.365
WBCUY7 26/03/2015 Call 37.280 0.920 0.920 0.000   1,077 0.995
WBCUZ7 26/03/2015 Put 37.280 0.395 0.395 0.000   100 0.365
WBCDZ8 26/03/2015 Call 37.770 0.520 0.660 0.000   2,296 0.675
WBCE18 26/03/2015 Put 37.770 0.495 0.590 0.530 100 5,804 0.540
WBCV27 26/03/2015 Call 37.780 0.605 0.605 0.000   687 0.665
WBCV17 26/03/2015 Put 37.780 0.585 0.585 0.000   555 0.540
WBCF37 26/03/2015 Call 38.270 0.325 0.390 0.000   2,675 0.415
WBCF47 26/03/2015 Put 38.270 0.750 0.855 0.000   189 0.785
WBCV37 26/03/2015 Call 38.280 0.365 0.365 0.000   392 0.410
WBCV47 26/03/2015 Put 38.280 0.845 0.845 0.000   250 0.785
WBCJW9 26/03/2015 Call 38.760 0.175 0.230 0.000   8,478 0.240
WBCJX9 26/03/2015 Put 38.760 1.080 1.200 0.000   861 1.095
WBCWZ8 26/03/2015 Call 38.770 0.205 0.205 0.000   140 0.235
WBCX18 26/03/2015 Put 38.770 1.170 1.170 0.000   50 1.095
WBCJK7 26/03/2015 Call 39.260 0.090 0.130 0.000   1,018 0.130
WBCJL7 26/03/2015 Put 39.260 1.380 1.735 0.000   5 1.475
WBCX38 26/03/2015 Call 39.270 0.100 0.100 0.000   300 0.130
WBCX28 26/03/2015 Put 39.270 1.565 1.565 0.000   0 1.475
WBCTK8 26/03/2015 Call 39.760 0.035 0.085 0.000   535 0.070
WBCTL8 26/03/2015 Put 39.760 1.810 2.205 0.000   0 1.910
WBCX48 26/03/2015 Call 39.770 0.045 0.045 0.000   0 0.070
WBCX58 26/03/2015 Put 39.770 2.005 2.005 0.000   0 1.900
WBCR87 26/03/2015 Call 39.880 0.030 0.075 0.000   160 0.060
WBCR97 26/03/2015 Put 39.880 2.135 2.135 0.000   0 2.020
WBCUH8 26/03/2015 Call 40.250 0.010 0.055 0.000   10 0.040
WBCUI8 26/03/2015 Put 40.250 2.490 2.490 0.000   0 2.365
WBCVS8 26/03/2015 Call 40.260 0.020 0.020 0.000   0 0.040
WBCVT8 26/03/2015 Put 40.260 2.470 2.470 0.000   10 2.350
WBCVM8 26/03/2015 Call 40.750 0.007 0.050 0.000   0 0.025
WBCVN8 26/03/2015 Put 40.750 2.990 2.990 0.000   0 2.845
WBCVV8 26/03/2015 Call 40.760 0.007 0.007 0.000   0 0.025
WBCVU8 26/03/2015 Put 40.760 2.955 2.955 0.000   0 2.825
WBCRG7 26/03/2015 Call 40.880 0.005 0.045 0.000   425 0.025
WBCRF7 26/03/2015 Put 40.880 3.120 3.120 0.000   0 2.975
WBCW98 26/03/2015 Call 41.250 0.003 0.003 0.000   0 0.020
WBCWA8 26/03/2015 Put 41.250 3.490 3.490 0.000   0 3.340
WBCX78 26/03/2015 Call 41.260 0.003 0.003 0.000   0 0.020
WBCX68 26/03/2015 Put 41.260 3.450 3.450 0.000   0 3.310
WBCB69 26/03/2015 Call 41.750 0.001 0.001 0.000   0 0.015
WBCB79 26/03/2015 Put 41.750 3.990 3.990 0.000   0 3.840
WBCRH7 26/03/2015 Call 41.870 0.001 0.001 0.000   0 0.015
WBCRI7 26/03/2015 Put 41.870 4.110 4.110 0.000   0 3.960
WBCX88 26/03/2015 Call 41.880 0.001 0.001 0.000   0 0.015
WBCX98 26/03/2015 Put 41.880 4.065 4.065 0.000   27 3.920
WBCRK7 26/03/2015 Call 42.870 0.000 0.000 0.000   421 0.005
WBCRJ7 26/03/2015 Put 42.870 5.110 5.110 0.000   0 4.960
WBCRL7 26/03/2015 Call 43.870 0.000 0.000 0.000   150 0.001
WBCRM7 26/03/2015 Put 43.870 6.110 6.110 0.000   0 5.960
WBCJ38 23/04/2015 Call 0.010 37.865 37.865 0.000   8,000 38.020
WBCMF8 23/04/2015 Call 28.000 9.845 9.845 0.000   0 10.000
WBCMG8 23/04/2015 Put 28.000 0.001 0.001 0.000   0 0.010
WBCLD8 23/04/2015 Call 28.500 9.350 9.350 0.000   180 9.500
WBCLE8 23/04/2015 Put 28.500 0.002 0.002 0.000   10 0.015
WBCJU8 23/04/2015 Call 29.000 8.850 8.850 0.000   0 9.005
WBCJV8 23/04/2015 Put 29.000 0.004 0.004 0.000   0 0.020
WBCJS8 23/04/2015 Call 29.500 8.355 8.355 0.000   0 8.505
WBCJT8 23/04/2015 Put 29.500 0.007 0.007 0.000   40 0.025
WBCJE8 23/04/2015 Call 30.000 7.865 7.865 0.000   0 8.010
WBCJF8 23/04/2015 Put 30.000 0.010 0.010 0.000   100 0.030
WBCJI8 23/04/2015 Call 30.010 7.855 7.855 0.000   25 8.000
WBCJJ8 23/04/2015 Put 30.010 0.010 0.010 0.000   70 0.030
WBCJG8 23/04/2015 Call 30.500 7.200 7.565 0.000   160 7.515
WBCJH8 23/04/2015 Put 30.500 0.015 0.015 0.000   1,555 0.035
WBCJL8 23/04/2015 Call 30.510 7.360 7.360 0.000   10 7.505
WBCJK8 23/04/2015 Put 30.510 0.020 0.020 0.000   0 0.035
WBCI38 23/04/2015 Call 31.000 6.710 7.075 0.000   150 7.020
WBCI48 23/04/2015 Put 31.000 0.000 0.080 0.000   910 0.045
WBCJM8 23/04/2015 Call 31.010 6.870 6.870 0.000   240 7.010
WBCJN8 23/04/2015 Put 31.010 0.025 0.025 0.000   140 0.045
WBCI58 23/04/2015 Call 31.500 6.220 6.585 0.000   155 6.530
WBCI68 23/04/2015 Put 31.500 0.004 0.080 0.000   170 0.050
WBCJP8 23/04/2015 Call 31.510 6.380 6.380 0.000   86 6.520
WBCJO8 23/04/2015 Put 31.510 0.035 0.035 0.000   145 0.050
WBCI78 23/04/2015 Call 32.000 5.730 6.095 0.000   230 6.040
WBCI88 23/04/2015 Put 32.000 0.015 0.095 0.000   855 0.060
WBCJQ8 23/04/2015 Call 32.010 5.895 5.895 0.000   20 6.030
WBCJR8 23/04/2015 Put 32.010 0.050 0.050 0.000   950 0.060
WBCI98 23/04/2015 Call 32.500 5.245 5.610 0.000   60 5.555
WBCIF8 23/04/2015 Put 32.500 0.055 0.095 0.000   1,860 0.070
WBCIG8 23/04/2015 Call 33.000 4.765 5.130 0.000   2,740 5.070
WBCIH8 23/04/2015 Put 33.000 0.070 0.110 0.000   799 0.085
WBCII8 23/04/2015 Call 33.500 4.285 4.650 0.000   885 4.590
WBCIJ8 23/04/2015 Put 33.500 0.085 0.125 0.000   72 0.100
WBCIK8 23/04/2015 Call 34.000 3.810 4.175 0.000   3,028 4.115
WBCIL8 23/04/2015 Put 34.000 0.105 0.150 0.000   2,580 0.125
WBCIM8 23/04/2015 Call 34.500 3.340 3.705 0.000   2,544 3.645
WBCIN8 23/04/2015 Put 34.500 0.135 0.180 0.000   189 0.155
WBCR98 23/04/2015 Call 34.510 3.510 3.510 0.000   859 3.640
WBCR88 23/04/2015 Put 34.510 0.160 0.160 0.000   50 0.155
WBCIO8 23/04/2015 Call 35.000 2.885 3.250 0.000   3,311 3.190
WBCIP8 23/04/2015 Put 35.000 0.165 0.215 0.000   522 0.195
WBCIQ8 23/04/2015 Call 35.500 2.435 2.800 0.000   686 2.740
WBCIR8 23/04/2015 Put 35.500 0.210 0.270 0.000   135 0.245
WBCU48 23/04/2015 Call 35.510 2.605 2.605 0.000   129 2.730
WBCU38 23/04/2015 Put 35.510 0.250 0.250 0.000   25 0.245
WBCIS8 23/04/2015 Call 36.000 2.000 2.365 0.000   503 2.305
WBCIT8 23/04/2015 Put 36.000 0.240 0.375 0.000   3,735 0.310
WBCT58 23/04/2015 Call 36.010 2.180 2.180 0.000   2,271 2.295
WBCT48 23/04/2015 Put 36.010 0.325 0.325 0.000   92 0.310
WBCIU8 23/04/2015 Call 36.500 1.595 1.960 0.000   473 1.895
WBCIV8 23/04/2015 Put 36.500 0.345 0.460 0.000   2,625 0.400
WBCIW8 23/04/2015 Call 37.000 1.310 1.470 0.000   2,155 1.510
WBCIX8 23/04/2015 Put 37.000 0.480 0.605 0.000   1,207 0.515
WBCIY8 23/04/2015 Call 37.500 1.025 1.125 0.000   833 1.165
WBCIZ8 23/04/2015 Put 37.500 0.635 0.775 0.640 15 487 0.670
WBCJ18 23/04/2015 Call 38.000 0.715 0.815 0.000   3,390 0.865
WBCJ28 23/04/2015 Put 38.000 0.815 0.985 0.000   200 0.870
WBCJ48 23/04/2015 Call 38.500 0.475 0.575 0.000   2,406 0.615
WBCJ58 23/04/2015 Put 38.500 1.100 1.250 0.000   82 1.120
WBCT88 23/04/2015 Call 39.000 0.310 0.395 0.000   4,040 0.415
WBCT98 23/04/2015 Put 39.000 1.425 1.555 0.000   200 1.425
WBCVW8 23/04/2015 Call 39.010 0.365 0.365 0.000   90 0.410
WBCVX8 23/04/2015 Put 39.010 1.495 1.495 0.000   0 1.410
WBCTM8 23/04/2015 Call 39.500 0.195 0.265 0.000   127 0.270
WBCTN8 23/04/2015 Put 39.500 1.800 1.960 0.000   0 1.785
WBCVZ8 23/04/2015 Call 39.510 0.235 0.235 0.000   197 0.265
WBCVY8 23/04/2015 Put 39.510 1.865 1.865 0.000   0 1.765
WBCU78 23/04/2015 Call 40.000 0.105 0.170 0.000   104 0.170
WBCUA8 23/04/2015 Put 40.000 2.310 2.310 0.000   0 2.195
WBCW18 23/04/2015 Call 40.010 0.145 0.145 0.000   0 0.170
WBCW28 23/04/2015 Put 40.010 2.275 2.275 0.000   20 2.165
WBCUJ8 23/04/2015 Call 40.500 0.070 0.120 0.000   0 0.110
WBCUK8 23/04/2015 Put 40.500 2.765 2.765 0.000   0 2.640
WBCWB8 23/04/2015 Call 41.000 0.035 0.090 0.000   59 0.070
WBCWC8 23/04/2015 Put 41.000 3.245 3.245 0.000   0 3.115
WBCYL8 23/04/2015 Call 41.500 0.030 0.030 0.000   0 0.050
WBCYM8 23/04/2015 Put 41.500 3.740 3.740 0.000   100 3.600
WBCB89 23/04/2015 Call 42.000 0.000 0.000 0.000   0 0.035
WBCB99 23/04/2015 Put 42.000 4.240 4.240 0.000   0 4.095
WBCLA8 28/05/2015 Call 0.010 37.000 37.000 0.000   0 37.155
WBCYG8 28/05/2015 Call 0.110 36.715 36.715 0.000   0 36.865
WBCYF8 28/05/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCMH8 28/05/2015 Call 28.000 9.885 9.885 0.000   0 10.045
WBCMI8 28/05/2015 Put 28.000 0.025 0.025 0.000   150 0.055
WBCLF8 28/05/2015 Call 28.500 9.390 9.390 0.000   76 9.550
WBCLG8 28/05/2015 Put 28.500 0.030 0.030 0.000   150 0.070
WBCLB8 28/05/2015 Call 29.000 8.895 8.895 0.000   180 9.060
WBCLC8 28/05/2015 Put 29.000 0.045 0.045 0.000   150 0.085
WBCKP8 28/05/2015 Call 29.500 8.400 8.400 0.000   0 8.565
WBCKQ8 28/05/2015 Put 29.500 0.065 0.065 0.000   0 0.095
WBCL68 28/05/2015 Call 30.000 7.910 7.910 0.000   0 8.065
WBCL78 28/05/2015 Put 30.000 0.085 0.085 0.000   290 0.110
WBCKR8 28/05/2015 Call 30.500 7.085 7.785 0.000   0 7.570
WBCKS8 28/05/2015 Put 30.500 0.080 0.160 0.000   270 0.125
WBCL88 28/05/2015 Call 31.000 6.595 7.295 0.000   30 7.080
WBCL98 28/05/2015 Put 31.000 0.100 0.180 0.000   420 0.140
WBCKJ8 28/05/2015 Call 31.500 6.110 6.810 0.000   0 6.590
WBCKK8 28/05/2015 Put 31.500 0.115 0.215 0.000   1,230 0.170
WBCYV8 28/05/2015 Call 31.510 5.625 5.625 0.000   0 5.755
WBCYW8 28/05/2015 Put 31.510 0.160 0.160 0.000   0 0.170
WBCKT8 28/05/2015 Call 32.000 5.625 6.325 0.000   1,000 6.100
WBCKU8 28/05/2015 Put 32.000 0.185 0.230 0.000   510 0.195
WBCKH8 28/05/2015 Call 32.500 5.140 5.840 0.000   5 5.615
WBCKI8 28/05/2015 Put 32.500 0.220 0.255 0.000   685 0.230
WBCKV8 28/05/2015 Call 33.000 4.710 5.310 0.000   199 5.140
WBCKW8 28/05/2015 Put 33.000 0.260 0.295 0.000   4,066 0.270
WBCKD8 28/05/2015 Call 33.500 4.240 4.840 0.000   156 4.665
WBCKE8 28/05/2015 Put 33.500 0.295 0.345 0.000   825 0.320
WBCPW8 28/05/2015 Call 33.510 3.800 3.800 0.000   416 3.915
WBCPX8 28/05/2015 Put 33.510 0.320 0.320 0.000   400 0.320
WBCKZ8 28/05/2015 Call 34.000 3.775 4.375 0.000   1,022 4.200
WBCL18 28/05/2015 Put 34.000 0.355 0.410 0.000   640 0.380
WBCPZ8 28/05/2015 Call 34.010 3.365 3.365 0.000   31 3.480
WBCPY8 28/05/2015 Put 34.010 0.380 0.380 0.000   40 0.380
WBCKF8 28/05/2015 Call 34.500 3.315 3.915 0.000   1,726 3.740
WBCKG8 28/05/2015 Put 34.500 0.425 0.490 0.000   3,200 0.455
WBCR48 28/05/2015 Call 34.510 2.945 2.945 0.000   288 3.055
WBCR58 28/05/2015 Put 34.510 0.455 0.455 0.000   25 0.450
WBCKX8 28/05/2015 Call 35.000 2.875 3.475 0.000   1,166 3.295
WBCKY8 28/05/2015 Put 35.000 0.520 0.580 0.000   465 0.540
WBCR38 28/05/2015 Call 35.010 2.545 2.545 0.000   166 2.650
WBCR28 28/05/2015 Put 35.010 0.550 0.550 0.000   200 0.540
WBCL28 28/05/2015 Call 35.500 2.490 2.990 0.000   1,000 2.865
WBCL38 28/05/2015 Put 35.500 0.635 0.700 0.000   0 0.650
WBCQZ8 28/05/2015 Call 35.510 2.160 2.160 0.000   60 2.265
WBCR18 28/05/2015 Put 35.510 0.665 0.665 0.000   0 0.650
WBCKN8 28/05/2015 Call 36.000 2.090 2.580 0.000   515 2.450
WBCKO8 28/05/2015 Put 36.000 0.790 0.840 0.000   1,180 0.785
WBCSR8 28/05/2015 Call 36.010 1.800 1.800 0.000   442 1.900
WBCSS8 28/05/2015 Put 36.010 0.805 0.805 0.000   0 0.780
WBCL48 28/05/2015 Call 36.500 1.765 2.145 0.000   231 2.060
WBCL58 28/05/2015 Put 36.500 0.955 1.005 0.000   700 0.950
WBCSU8 28/05/2015 Call 36.510 1.475 1.475 0.000   75 1.570
WBCST8 28/05/2015 Put 36.510 0.975 0.975 0.000   0 0.945
WBCLR8 28/05/2015 Call 37.000 1.525 1.675 0.000   142 1.695
WBCLS8 28/05/2015 Put 37.000 1.155 1.200 0.000   417 1.140
WBCSV8 28/05/2015 Call 37.010 1.180 1.180 0.000   466 1.265
WBCSW8 28/05/2015 Put 37.010 1.180 1.180 0.000   110 1.135
WBCRH8 28/05/2015 Call 37.500 1.210 1.300 0.000   1,253 1.370
WBCRI8 28/05/2015 Put 37.500 1.390 1.460 0.000   1,830 1.370
WBCV68 28/05/2015 Call 37.510 0.925 0.925 0.000   60 1.000
WBCV78 28/05/2015 Put 37.510 1.420 1.420 0.000   0 1.365
WBCRN8 28/05/2015 Call 38.000 0.940 1.025 0.000   310 1.080
WBCRO8 28/05/2015 Put 38.000 1.665 1.740 0.000   508 1.640
WBCV98 28/05/2015 Call 38.010 0.710 0.710 0.000   445 0.770
WBCV88 28/05/2015 Put 38.010 1.705 1.705 0.000   0 1.635
WBCSX8 28/05/2015 Call 38.500 0.710 0.795 0.000   349 0.830
WBCT18 28/05/2015 Put 38.500 1.985 2.060 0.000   298 1.950
WBCVA8 28/05/2015 Call 38.510 0.530 0.530 0.000   329 0.580
WBCVB8 28/05/2015 Put 38.510 2.025 2.025 0.000   0 1.940
WBCTA8 28/05/2015 Call 39.000 0.520 0.590 0.000   1,090 0.620
WBCTB8 28/05/2015 Put 39.000 2.335 2.415 0.000   1 2.295
WBCTO8 28/05/2015 Call 39.500 0.370 0.440 0.000   375 0.455
WBCTP8 28/05/2015 Put 39.500 2.725 2.805 0.000   0 2.675
WBCUB8 28/05/2015 Call 40.000 0.260 0.320 0.000   243 0.325
WBCUC8 28/05/2015 Put 40.000 3.205 3.205 0.000   380 3.080
WBCUL8 28/05/2015 Call 40.500 0.175 0.235 0.000   0 0.230
WBCUM8 28/05/2015 Put 40.500 3.645 3.645 0.000   0 3.515
WBCWD8 28/05/2015 Call 41.000 0.120 0.175 0.000   30 0.160
WBCWE8 28/05/2015 Put 41.000 4.095 4.095 0.000   0 3.965
WBCYN8 28/05/2015 Call 41.500 0.080 0.140 0.000   0 0.115
WBCYO8 28/05/2015 Put 41.500 4.565 4.565 0.000   100 4.430
WBCBF9 28/05/2015 Call 42.000 0.065 0.065 0.000   0 0.075
WBCBG9 28/05/2015 Put 42.000 5.040 5.040 0.000   0 4.895
WBCSU7 25/06/2015 Call 0.010 37.065 37.065 0.000   230 37.220
WBCR68 25/06/2015 Call 0.110 36.715 36.715 0.000   490 36.865
WBCR78 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCD29 25/06/2015 Call 16.900 20.930 20.930 0.000   0 21.085
WBCD39 25/06/2015 Put 16.900 0.000 0.000 0.000   200 0.003
WBCD49 25/06/2015 Call 17.890 19.945 19.945 0.000   0 20.095
WBCD59 25/06/2015 Put 17.890 0.000 0.000 0.000   370 0.005
WBCDK9 25/06/2015 Call 18.880 18.960 18.960 0.000   0 19.110
WBCDL9 25/06/2015 Put 18.880 0.000 0.000 0.000   150 0.010
WBCDM9 25/06/2015 Call 19.880 17.965 17.965 0.000   30 18.115
WBCDN9 25/06/2015 Put 19.880 0.000 0.000 0.000   198 0.015
WBCD69 25/06/2015 Call 20.880 16.970 16.970 0.000   0 17.120
WBCD79 25/06/2015 Put 20.880 0.000 0.000 0.000   275 0.025
WBCD89 25/06/2015 Call 21.860 15.995 15.995 0.000   0 16.145
WBCD99 25/06/2015 Put 21.860 0.000 0.000 0.000   238 0.030
WBCDS9 25/06/2015 Call 22.860 14.995 14.995 0.000   0 15.150
WBCDT9 25/06/2015 Put 22.860 0.000 0.000 0.000   212 0.040
WBCC18 25/06/2015 Call 22.870 14.115 14.115 0.000   400 14.270
WBCBZ8 25/06/2015 Put 22.870 0.000 0.000 0.000   0 0.040
WBCC28 25/06/2015 Call 23.370 13.615 13.615 0.000   1,000 13.775
WBCC38 25/06/2015 Put 23.370 0.000 0.000 0.000   0 0.045
WBCDQ9 25/06/2015 Call 23.860 14.000 14.000 0.000   0 14.155
WBCDR9 25/06/2015 Put 23.860 0.000 0.000 0.000   157 0.050
WBCC58 25/06/2015 Call 23.870 13.120 13.120 0.000   40 13.280
WBCC48 25/06/2015 Put 23.870 0.000 0.000 0.000   0 0.050
WBCC68 25/06/2015 Call 24.360 12.635 12.635 0.000   10 12.795
WBCC78 25/06/2015 Put 24.360 0.000 0.000 0.000   200 0.055
WBCDO9 25/06/2015 Call 24.850 13.015 13.015 0.000   0 13.170
WBCDP9 25/06/2015 Put 24.850 0.000 0.000 0.000   308 0.060
WBCK58 25/06/2015 Call 24.860 12.135 12.135 0.000   110 12.300
WBCK68 25/06/2015 Put 24.860 0.000 0.000 0.000   120 0.060
WBCEV9 25/06/2015 Call 25.840 12.030 12.030 0.000   0 12.185
WBCEW9 25/06/2015 Put 25.840 0.000 0.000 0.000   1,140 0.070
WBCD88 25/06/2015 Call 26.350 10.660 10.660 0.000   121 10.835
WBCD98 25/06/2015 Put 26.350 0.000 0.000 0.000   0 0.075
WBCG69 25/06/2015 Call 26.840 11.035 11.035 0.000   0 11.190
WBCG79 25/06/2015 Put 26.840 0.001 0.001 0.000   615 0.080
WBCDL8 25/06/2015 Call 26.850 10.160 10.160 0.000   40 10.345
WBCDK8 25/06/2015 Put 26.850 0.001 0.001 0.000   40 0.080
WBCKB9 25/06/2015 Call 27.830 10.050 10.050 0.000   0 10.205
WBCKC9 25/06/2015 Put 27.830 0.002 0.002 0.000   650 0.100
WBCF68 25/06/2015 Call 28.330 9.550 9.550 0.000   0 9.710
WBCF78 25/06/2015 Put 28.330 0.003 0.003 0.000   150 0.110
WBCLZ9 25/06/2015 Call 28.820 9.065 9.065 0.000   0 9.225
WBCM19 25/06/2015 Put 28.820 0.006 0.006 0.000   806 0.125
WBCYI7 25/06/2015 Call 28.830 8.200 8.200 0.000   284 8.420
WBCYH7 25/06/2015 Put 28.830 0.006 0.006 0.000   310 0.125
WBCWC7 25/06/2015 Call 29.320 8.565 8.565 0.000   0 8.730
WBCWD7 25/06/2015 Put 29.320 0.010 0.010 0.000   404 0.140
WBCYJ7 25/06/2015 Call 29.330 7.710 7.710 0.000   170 7.940
WBCYK7 25/06/2015 Put 29.330 0.010 0.010 0.000   200 0.135
WBCRT9 25/06/2015 Call 29.820 8.070 8.070 0.000   25 8.240
WBCRU9 25/06/2015 Put 29.820 0.015 0.015 0.000   2,807 0.155
WBCYM7 25/06/2015 Call 29.830 7.220 7.220 0.000   5 7.460
WBCYL7 25/06/2015 Put 29.830 0.015 0.015 0.000   65 0.155
WBCTA7 25/06/2015 Call 30.320 7.570 7.570 0.000   0 7.750
WBCTB7 25/06/2015 Put 30.320 0.025 0.025 0.000   3,915 0.175
WBCYN7 25/06/2015 Call 30.330 6.730 6.730 0.000   867 6.985
WBCYO7 25/06/2015 Put 30.330 0.025 0.025 0.000   924 0.175
WBCCF7 25/06/2015 Call 30.810 7.085 7.085 0.000   0 7.265
WBCCG7 25/06/2015 Put 30.810 0.000 0.000 0.000   1,134 0.200
WBCYQ7 25/06/2015 Call 30.830 6.250 6.250 0.000   754 6.510
WBCYP7 25/06/2015 Put 30.830 0.040 0.040 0.000   60 0.200
WBCRZ7 25/06/2015 Call 31.310 6.590 6.590 0.000   78 6.780
WBCS17 25/06/2015 Put 31.310 0.060 0.060 0.000   530 0.230
WBCFN7 25/06/2015 Call 31.800 6.105 6.105 0.000   48 6.305
WBCFO7 25/06/2015 Put 31.800 0.235 0.315 0.000   844 0.265
WBCRV7 25/06/2015 Call 32.300 5.620 5.620 0.000   591 5.820
WBCRW7 25/06/2015 Put 32.300 0.275 0.355 0.000   1,590 0.305
WBCJX7 25/06/2015 Call 32.800 5.135 5.135 0.000   1,134 5.345
WBCJY7 25/06/2015 Put 32.800 0.320 0.400 0.000   4,735 0.350
WBCRX7 25/06/2015 Call 33.300 4.660 4.660 0.000   2,520 4.870
WBCRY7 25/06/2015 Put 33.300 0.375 0.455 0.000   4,102 0.405
WBCV67 25/06/2015 Call 33.310 3.975 3.975 0.000   678 4.250
WBCV57 25/06/2015 Put 33.310 0.235 0.235 0.000   130 0.405
WBCLB7 25/06/2015 Call 33.790 4.200 4.200 0.000   686 4.415
WBCLC7 25/06/2015 Put 33.790 0.440 0.520 0.000   982 0.470
WBCVJ7 25/06/2015 Call 33.800 3.565 3.565 0.000   1,286 3.830
WBCVK7 25/06/2015 Put 33.800 0.310 0.310 0.000   40 0.465
WBCRR7 25/06/2015 Call 34.290 3.750 3.750 0.000   5,648 3.960
WBCRS7 25/06/2015 Put 34.290 0.520 0.595 0.000   1,408 0.545
WBCR47 25/06/2015 Call 34.790 3.310 3.310 0.000   4,805 3.515
WBCR57 25/06/2015 Put 34.790 0.610 0.690 0.000   2,898 0.640
WBCT17 25/06/2015 Call 34.800 2.780 2.780 0.000   1,024 3.015
WBCSZ7 25/06/2015 Put 34.800 0.520 0.520 0.000   1,892 0.635
WBCRT7 25/06/2015 Call 35.280 2.900 2.900 0.000   3,703 3.095
WBCRU7 25/06/2015 Put 35.280 0.725 0.805 0.000   884 0.745
WBCT27 25/06/2015 Call 35.290 2.425 2.425 0.000   2,783 2.635
WBCT37 25/06/2015 Put 35.290 0.655 0.655 0.000   1,500 0.740
WBCSQ7 25/06/2015 Call 35.780 2.505 2.505 0.000   855 2.685
WBCSR7 25/06/2015 Put 35.780 0.860 0.940 0.000   304 0.880
WBCT87 25/06/2015 Call 35.790 2.085 2.085 0.000   341 2.270
WBCT97 25/06/2015 Put 35.790 0.815 0.815 0.000   10 0.865
WBCRP7 25/06/2015 Call 36.280 1.910 2.410 0.000   2,583 2.290
WBCRQ7 25/06/2015 Put 36.280 1.015 1.115 0.000   525 1.025
WBCT57 25/06/2015 Call 36.290 1.770 1.770 0.000   310 1.930
WBCT47 25/06/2015 Put 36.290 1.000 1.000 0.000   0 1.020
WBCBJ8 25/06/2015 Call 36.780 1.715 1.865 0.000   501 1.920
WBCBK8 25/06/2015 Put 36.780 1.205 1.295 0.000   0 1.210
WBCT67 25/06/2015 Call 36.790 1.480 1.480 0.000   282 1.610
WBCT77 25/06/2015 Put 36.790 1.205 1.205 0.000   375 1.195
WBCRN7 25/06/2015 Call 37.270 1.415 1.540 0.000   420 1.590
WBCRO7 25/06/2015 Put 37.270 1.420 1.505 0.000   330 1.420
WBCE28 25/06/2015 Call 37.770 1.125 1.245 0.000   2,230 1.280
WBCE38 25/06/2015 Put 37.770 1.670 1.755 0.000   180 1.660
WBCVG8 25/06/2015 Call 37.780 0.985 0.985 0.000   150 1.070
WBCVH8 25/06/2015 Put 37.780 1.695 1.695 0.000   1,340 1.640
WBCVR7 25/06/2015 Call 38.270 0.880 0.985 0.000   384 1.010
WBCVS7 25/06/2015 Put 38.270 1.955 2.045 0.000   253 1.935
WBCVJ8 25/06/2015 Call 38.280 0.780 0.780 0.000   4,077 0.845
WBCVI8 25/06/2015 Put 38.280 1.990 1.990 0.000   0 1.910
WBCJY9 25/06/2015 Call 38.760 0.670 0.765 0.000   395 0.780
WBCJZ9 25/06/2015 Put 38.760 2.270 2.360 0.000   40 2.245
WBCVK8 25/06/2015 Call 38.770 0.610 0.610 0.000   3,155 0.655
WBCVL8 25/06/2015 Put 38.770 2.305 2.305 0.000   0 2.210
WBCTQ8 25/06/2015 Call 39.260 0.490 0.600 0.000   0 0.590
WBCTR8 25/06/2015 Put 39.260 2.620 2.710 0.000   0 2.590
WBCDU7 25/06/2015 Call 39.380 0.450 0.545 0.000   871 0.550
WBCDV7 25/06/2015 Put 39.380 2.520 3.020 0.000   0 2.680
WBCIF7 25/06/2015 Call 39.760 0.355 0.435 0.000   1,578 0.435
WBCIG7 25/06/2015 Put 39.760 3.090 3.090 0.000   200 2.970
WBCDX7 25/06/2015 Call 39.880 0.325 0.405 0.000   1 0.400
WBCDW7 25/06/2015 Put 39.880 3.185 3.185 0.000   0 3.070
WBCUN8 25/06/2015 Call 40.250 0.245 0.325 0.000   20 0.315
WBCUO8 25/06/2015 Put 40.250 3.495 3.495 0.000   0 3.370
WBCBS9 25/06/2015 Call 40.260 0.265 0.265 0.000   0 0.275
WBCBT9 25/06/2015 Put 40.260 3.440 3.440 0.000   0 3.320
WBCDY7 25/06/2015 Call 40.380 0.220 0.300 0.000   390 0.290
WBCDZ7 25/06/2015 Put 40.380 3.605 3.605 0.000   0 3.485
WBCBV9 25/06/2015 Call 40.390 0.250 0.250 0.000   0 0.250
WBCBU9 25/06/2015 Put 40.390 3.550 3.550 0.000   0 3.430
WBCVO8 25/06/2015 Call 40.750 0.160 0.240 0.000   0 0.225
WBCVP8 25/06/2015 Put 40.750 3.930 3.930 0.000   0 3.805
WBCBW9 25/06/2015 Call 40.760 0.200 0.200 0.000   0 0.200
WBCBX9 25/06/2015 Put 40.760 3.870 3.870 0.000   0 3.745
WBCE27 25/06/2015 Call 40.880 0.145 0.225 0.000   1,100 0.205
WBCE17 25/06/2015 Put 40.880 4.045 4.045 0.000   0 3.920
WBCWF8 25/06/2015 Call 41.250 0.105 0.180 0.000   3,400 0.160
WBCWG8 25/06/2015 Put 41.250 4.380 4.380 0.000   0 4.255
WBCBZ9 25/06/2015 Call 41.260 0.150 0.150 0.000   0 0.145
WBCBY9 25/06/2015 Put 41.260 4.310 4.310 0.000   0 4.190
WBCBH9 25/06/2015 Call 41.750 0.120 0.120 0.000   150 0.115
WBCBI9 25/06/2015 Put 41.750 4.840 4.840 0.000   0 4.720
WBCSQ8 30/07/2015 Call 0.010 37.145 37.145 0.000   0 37.235
WBCRV8 30/07/2015 Call 31.000 6.935 6.935 0.000   0 7.085
WBCRW8 30/07/2015 Put 31.000 0.295 0.295 0.000   0 0.280
WBCSM8 30/07/2015 Call 31.500 6.455 6.455 0.000   15 6.610
WBCSN8 30/07/2015 Put 31.500 0.335 0.335 0.000   180 0.320
WBCRX8 30/07/2015 Call 32.000 5.975 5.975 0.000   0 6.130
WBCRY8 30/07/2015 Put 32.000 0.380 0.380 0.000   100 0.360
WBCS68 30/07/2015 Call 32.500 5.510 5.510 0.000   0 5.655
WBCS78 30/07/2015 Put 32.500 0.435 0.435 0.000   1,040 0.415
WBCSO8 30/07/2015 Call 33.000 5.040 5.040 0.000   0 5.190
WBCSP8 30/07/2015 Put 33.000 0.495 0.495 0.000   228 0.470
WBCS48 30/07/2015 Call 33.500 4.585 4.585 0.000   196 4.730
WBCS58 30/07/2015 Put 33.500 0.570 0.570 0.000   843 0.540
WBCSC8 30/07/2015 Call 34.000 4.140 4.140 0.000   18 4.280
WBCSD8 30/07/2015 Put 34.000 0.650 0.650 0.000   62 0.620
WBCS88 30/07/2015 Call 34.500 3.710 3.710 0.000   30 3.845
WBCS98 30/07/2015 Put 34.500 0.755 0.755 0.000   80 0.715
WBCSE8 30/07/2015 Call 35.000 3.285 3.285 0.000   0 3.425
WBCSF8 30/07/2015 Put 35.000 0.870 0.870 0.000   15 0.825
WBCXO8 30/07/2015 Call 35.010 2.970 2.970 0.000   0 3.085
WBCXN8 30/07/2015 Put 35.010 0.860 0.860 0.000   0 0.815
WBCSA8 30/07/2015 Call 35.500 2.890 2.890 0.000   272 3.015
WBCSB8 30/07/2015 Put 35.500 1.010 1.010 0.000   40 0.955
WBCXP8 30/07/2015 Call 35.510 2.610 2.610 0.000   159 2.720
WBCXQ8 30/07/2015 Put 35.510 0.995 0.995 0.000   0 0.940
WBCSG8 30/07/2015 Call 36.000 2.500 2.500 0.000   7 2.625
WBCSH8 30/07/2015 Put 36.000 1.160 1.160 0.000   40 1.105
WBCXS8 30/07/2015 Call 36.010 2.275 2.275 0.000   150 2.375
WBCXR8 30/07/2015 Put 36.010 1.145 1.145 0.000   0 1.090
WBCRZ8 30/07/2015 Call 36.500 2.150 2.150 0.000   23 2.260
WBCS18 30/07/2015 Put 36.500 1.345 1.345 0.000   0 1.280
WBCXT8 30/07/2015 Call 36.510 1.955 1.955 0.000   0 2.050
WBCXU8 30/07/2015 Put 36.510 1.325 1.325 0.000   0 1.260
WBCSI8 30/07/2015 Call 37.000 1.815 1.815 0.000   10 1.920
WBCSJ8 30/07/2015 Put 37.000 1.550 1.550 0.000   0 1.475
WBCVD8 30/07/2015 Call 37.010 1.660 1.660 0.000   0 1.745
WBCVC8 30/07/2015 Put 37.010 1.525 1.525 0.000   0 1.450
WBCS28 30/07/2015 Call 37.500 0.000 0.000 0.000   42 1.605
WBCS38 30/07/2015 Put 37.500 0.000 0.000 0.000   0 1.700
WBCVE8 30/07/2015 Call 37.510 1.390 1.390 0.000   200 1.470
WBCVF8 30/07/2015 Put 37.510 1.750 1.750 0.000   0 1.670
WBCSK8 30/07/2015 Call 38.000 1.240 1.240 0.000   40 1.325
WBCSL8 30/07/2015 Put 38.000 2.045 2.045 0.000   0 1.955
WBCT28 30/07/2015 Call 38.500 0.995 0.995 0.000   40 1.065
WBCT38 30/07/2015 Put 38.500 2.335 2.335 0.000   0 2.230
WBCTC8 30/07/2015 Call 39.000 0.785 0.785 0.000   0 0.845
WBCTD8 30/07/2015 Put 39.000 2.655 2.655 0.000   0 2.550
WBCTS8 30/07/2015 Call 39.500 0.615 0.615 0.000   0 0.660
WBCTT8 30/07/2015 Put 39.500 3.010 3.010 0.000   0 2.890
WBCUD8 30/07/2015 Call 40.000 0.470 0.470 0.000   0 0.505
WBCUE8 30/07/2015 Put 40.000 3.390 3.390 0.000   0 3.260
WBCUP8 30/07/2015 Call 40.500 0.355 0.355 0.000   0 0.385
WBCUQ8 30/07/2015 Put 40.500 3.795 3.795 0.000   0 3.665
WBCWH8 30/07/2015 Call 41.000 0.270 0.270 0.000   0 0.295
WBCWI8 30/07/2015 Put 41.000 4.220 4.220 0.000   0 4.090
WBCYP8 30/07/2015 Call 41.500 0.205 0.205 0.000   0 0.230
WBCYQ8 30/07/2015 Put 41.500 4.660 4.660 0.000   0 4.525
WBCBJ9 30/07/2015 Call 42.000 0.155 0.155 0.000   0 0.175
WBCBK9 30/07/2015 Put 42.000 5.115 5.115 0.000   0 4.975
WBCZX8 27/08/2015 Call 0.010 37.215 37.215 0.000   0 37.370
WBCZ38 27/08/2015 Call 34.000 4.275 4.275 0.000   0 4.405
WBCZ48 27/08/2015 Put 34.000 0.765 0.765 0.000   0 0.730
WBCZJ8 27/08/2015 Call 34.500 3.840 3.840 0.000   0 3.975
WBCZK8 27/08/2015 Put 34.500 0.875 0.875 0.000   0 0.835
WBCZ78 27/08/2015 Call 35.000 3.420 3.420 0.000   0 3.535
WBCZ88 27/08/2015 Put 35.000 0.990 0.990 0.000   0 0.945
WBCZP8 27/08/2015 Call 35.500 3.015 3.015 0.000   0 3.120
WBCZQ8 27/08/2015 Put 35.500 1.135 1.135 0.000   0 1.085
WBCZB8 27/08/2015 Call 36.000 2.625 2.625 0.000   0 2.720
WBCZC8 27/08/2015 Put 36.000 1.290 1.290 0.000   0 1.235
WBCZR8 27/08/2015 Call 36.500 2.270 2.270 0.000   0 2.365
WBCZS8 27/08/2015 Put 36.500 1.480 1.480 0.000   0 1.415
WBCZF8 27/08/2015 Call 37.000 1.940 1.940 0.000   0 2.020
WBCZG8 27/08/2015 Put 37.000 1.680 1.680 0.000   0 1.610
WBCB19 27/08/2015 Call 37.010 1.835 1.835 0.000   0 1.915
WBCZY8 27/08/2015 Put 37.010 1.650 1.650 0.000   0 1.580
WBCZT8 27/08/2015 Call 37.500 0.000 0.000 0.000   0 1.720
WBCZU8 27/08/2015 Put 37.500 1.910 1.910 0.000   0 1.835
WBCB29 27/08/2015 Call 37.510 1.560 1.560 0.000   0 1.635
WBCB39 27/08/2015 Put 37.510 1.870 1.870 0.000   0 1.795
WBCZD8 27/08/2015 Call 38.000 1.370 1.370 0.000   0 1.445
WBCZE8 27/08/2015 Put 38.000 2.165 2.165 0.000   0 2.080
WBCZV8 27/08/2015 Call 38.500 1.120 1.120 0.000   0 1.195
WBCZW8 27/08/2015 Put 38.500 2.440 2.440 0.000   0 2.350
WBCZL8 27/08/2015 Call 39.000 0.915 0.915 0.000   40 0.980
WBCZM8 27/08/2015 Put 39.000 2.760 2.760 0.000   0 2.650
WBCZ58 27/08/2015 Call 39.500 0.735 0.735 0.000   0 0.780
WBCZ68 27/08/2015 Put 39.500 3.095 3.095 0.000   0 2.975
WBCZN8 27/08/2015 Call 40.000 0.575 0.575 0.000   0 0.620
WBCZO8 27/08/2015 Put 40.000 3.460 3.460 0.000   0 3.340
WBCZ98 27/08/2015 Call 40.500 0.450 0.450 0.000   0 0.485
WBCZA8 27/08/2015 Put 40.500 3.860 3.860 0.000   0 3.730
WBCZH8 27/08/2015 Call 41.000 0.350 0.350 0.000   0 0.375
WBCZI8 27/08/2015 Put 41.000 4.270 4.270 0.000   0 4.145
WBCB49 27/08/2015 Call 41.500 0.270 0.270 0.000   0 0.290
WBCB59 27/08/2015 Put 41.500 4.710 4.710 0.000   0 4.580
WBCBL9 27/08/2015 Call 42.000 0.225 0.225 0.000   0 0.245
WBCBM9 27/08/2015 Put 42.000 5.155 5.155 0.000   0 5.025
WBCF38 24/09/2015 Call 0.010 37.280 37.280 0.000   0 37.435
WBCM58 24/09/2015 Call 22.870 14.260 14.260 0.000   23 14.415
WBCM68 24/09/2015 Put 22.870 0.045 0.045 0.000   50 0.045
WBCC89 24/09/2015 Call 23.370 13.775 13.775 0.000      
WBCC79 24/09/2015 Put 23.370 0.060 0.060 0.000      
WBCM88 24/09/2015 Call 23.870 13.290 13.290 0.000   70 13.440
WBCM78 24/09/2015 Put 23.870 0.075 0.075 0.000   0 0.070
WBCLO8 24/09/2015 Call 25.000 12.865 12.865 0.000   0 13.020
WBCLN8 24/09/2015 Put 25.000 0.125 0.125 0.000   0 0.120
WBCWP9 24/09/2015 Call 26.000 11.875 11.875 0.000   0 12.030
WBCWQ9 24/09/2015 Put 26.000 0.155 0.155 0.000   4,866 0.150
WBCDN8 24/09/2015 Call 26.010 11.240 11.240 0.000   1,075 11.395
WBCDM8 24/09/2015 Put 26.010 0.155 0.155 0.000   12 0.150
WBCFG8 24/09/2015 Call 26.510 10.765 10.765 0.000   580 10.920
WBCFF8 24/09/2015 Put 26.510 0.170 0.170 0.000   0 0.165
WBCQC9 24/09/2015 Call 27.000 10.885 10.885 0.000   0 11.040
WBCQD9 24/09/2015 Put 27.000 0.190 0.190 0.000   150 0.180
WBCDO8 24/09/2015 Call 27.010 10.295 10.295 0.000   600 10.445
WBCDP8 24/09/2015 Put 27.010 0.190 0.190 0.000   0 0.180
WBCLQ8 24/09/2015 Call 27.510 9.825 9.825 0.000   20 9.975
WBCLP8 24/09/2015 Put 27.510 0.210 0.210 0.000   0 0.200
WBCC19 24/09/2015 Call 27.920 9.980 9.980 0.000   0 10.135
WBCC29 24/09/2015 Put 27.920 0.230 0.230 0.000   0 0.220
WBCDR8 24/09/2015 Call 28.010 9.355 9.355 0.000   175 9.505
WBCDQ8 24/09/2015 Put 28.010 0.230 0.230 0.000   0 0.225
WBCEO8 24/09/2015 Call 28.500 9.415 9.415 0.000   0 9.570
WBCEP8 24/09/2015 Put 28.500 0.260 0.260 0.000   5 0.250
WBCXY8 24/09/2015 Call 28.910 9.015 9.015 0.000   0 9.165
WBCXZ8 24/09/2015 Put 28.910 0.280 0.280 0.000   12 0.270
WBCDS8 24/09/2015 Call 29.010 8.430 8.430 0.000   380 8.580
WBCDT8 24/09/2015 Put 29.010 0.285 0.285 0.000   120 0.275
WBCEM8 24/09/2015 Call 29.500 8.440 8.440 0.000   0 8.595
WBCEN8 24/09/2015 Put 29.500 0.315 0.315 0.000   2,110 0.300
WBCXV8 24/09/2015 Call 29.910 8.045 8.045 0.000   0 8.200
WBCXW8 24/09/2015 Put 29.910 0.350 0.350 0.000   236 0.330
WBCE68 24/09/2015 Call 30.010 7.510 7.510 0.000   589 7.655
WBCDU8 24/09/2015 Put 30.010 0.350 0.350 0.000   100 0.335
WBCEQ8 24/09/2015 Call 30.500 7.480 7.480 0.000   10 7.630
WBCER8 24/09/2015 Put 30.500 0.395 0.395 0.000   470 0.375
WBCY78 24/09/2015 Call 30.910 7.085 7.085 0.000   56 7.235
WBCY88 24/09/2015 Put 30.910 0.430 0.430 0.000   728 0.410
WBCY58 24/09/2015 Call 31.900 6.160 6.160 0.000   85 6.300
WBCY68 24/09/2015 Put 31.900 0.545 0.545 0.000   1,618 0.515
WBCY38 24/09/2015 Call 32.900 5.250 5.250 0.000   435 5.385
WBCY48 24/09/2015 Put 32.900 0.695 0.695 0.000   301 0.655
WBCY18 24/09/2015 Call 33.900 4.375 4.375 0.000   632 4.500
WBCY28 24/09/2015 Put 33.900 0.880 0.880 0.000   496 0.830
WBCYD8 24/09/2015 Call 34.900 3.550 3.550 0.000   914 3.665
WBCYE8 24/09/2015 Put 34.900 1.115 1.115 0.000   2,258 1.055
WBCYB8 24/09/2015 Call 35.890 2.810 2.810 0.000   879 2.910
WBCYC8 24/09/2015 Put 35.890 1.410 1.410 0.000   235 1.340
WBCY98 24/09/2015 Call 36.890 2.140 2.140 0.000   215 2.230
WBCYA8 24/09/2015 Put 36.890 1.780 1.780 0.000   90 1.705
WBCGM8 24/09/2015 Call 37.500 1.790 1.790 0.000   160 1.870
WBCGN8 24/09/2015 Put 37.500 2.055 2.055 0.000   0 1.970
WBCE49 24/09/2015 Call 37.890 1.575 1.575 0.000   44 1.645
WBCE59 24/09/2015 Put 37.890 2.245 2.245 0.000   0 2.150
WBCLU8 24/09/2015 Call 37.900 1.540 1.540 0.000   230 1.610
WBCLT8 24/09/2015 Put 37.900 2.195 2.195 0.000   0 2.105
WBCGY8 24/09/2015 Call 38.500 1.280 1.280 0.000   23 1.345
WBCGZ8 24/09/2015 Put 38.500 2.580 2.580 0.000   0 2.480
WBCLW8 24/09/2015 Call 38.510 1.260 1.260 0.000   25 1.320
WBCLX8 24/09/2015 Put 38.510 2.510 2.510 0.000   0 2.410
WBCK19 24/09/2015 Call 38.880 1.115 1.115 0.000   31 1.175
WBCK29 24/09/2015 Put 38.880 2.805 2.805 0.000   0 2.695
WBCLZ8 24/09/2015 Call 38.890 1.100 1.100 0.000   0 1.155
WBCLY8 24/09/2015 Put 38.890 2.725 2.725 0.000   0 2.620
WBCTE8 24/09/2015 Call 39.390 0.915 0.915 0.000   0 0.965
WBCTF8 24/09/2015 Put 39.390 3.030 3.030 0.000   0 2.920
WBCTU8 24/09/2015 Call 39.500 0.880 0.880 0.000   30 0.930
WBCTV8 24/09/2015 Put 39.500 3.205 3.205 0.000   0 3.090
WBCJM7 24/09/2015 Call 40.000 0.725 0.725 0.000   5 0.770
WBCJN7 24/09/2015 Put 40.000 3.560 3.560 0.000   0 3.440
WBCTH8 24/09/2015 Call 40.390 0.610 0.610 0.000   0 0.650
WBCTG8 24/09/2015 Put 40.390 3.720 3.720 0.000   0 3.595
WBCUR8 24/09/2015 Call 40.500 0.585 0.585 0.000   0 0.620
WBCUS8 24/09/2015 Put 40.500 3.935 3.935 0.000   0 3.810
WBCWL8 24/09/2015 Call 41.000 0.470 0.470 0.000   0 0.505
WBCWM8 24/09/2015 Put 41.000 4.340 4.340 0.000   0 4.210
WBCYR8 24/09/2015 Call 41.500 0.380 0.380 0.000   0 0.405
WBCYS8 24/09/2015 Put 41.500 4.760 4.760 0.000   0 4.625
WBCBO9 24/09/2015 Call 42.000 0.295 0.295 0.000   0 0.325
WBCBP9 24/09/2015 Put 42.000 5.200 5.200 0.000   0 5.065
WBCVV7 24/09/2015 Call 42.870 0.195 0.195 0.000   120 0.215
WBCVW7 24/09/2015 Put 42.870 5.985 5.985 0.000   0 5.850
WBCYZ8 24/09/2015 Call 44.000 0.110 0.110 0.000   0 0.120
WBCYX8 24/09/2015 Put 44.000 7.050 7.050 0.000   120 6.900
WBCPL8 17/12/2015 Call 0.010 36.460 36.460 0.000   0 36.615
WBCZE9 17/12/2015 Call 21.860 15.990 15.990 0.000   0 16.140
WBCZF9 17/12/2015 Put 21.860 0.135 0.135 0.000   1,440 0.130
WBCZI9 17/12/2015 Call 24.850 13.015 13.015 0.000   0 13.165
WBCZJ9 17/12/2015 Put 24.850 0.235 0.235 0.000   600 0.230
WBCZQ9 17/12/2015 Call 25.840 12.030 12.030 0.000   0 12.180
WBCZR9 17/12/2015 Put 25.840 0.285 0.285 0.000   20 0.275
WBCZS9 17/12/2015 Call 26.840 11.040 11.040 0.000   40 11.190
WBCZT9 17/12/2015 Put 26.840 0.340 0.340 0.000   1,582 0.325
WBCZM9 17/12/2015 Call 27.830 10.065 10.065 0.000   0 10.215
WBCZN9 17/12/2015 Put 27.830 0.415 0.415 0.000   5,089 0.395
WBCQ58 17/12/2015 Call 27.930 8.775 8.775 0.000   0 8.915
WBCQ68 17/12/2015 Put 27.930 0.415 0.415 0.000   100 0.400
WBCMR8 17/12/2015 Call 28.330 9.580 9.580 0.000   0 9.730
WBCMS8 17/12/2015 Put 28.330 0.455 0.455 0.000   0 0.435
WBCQ88 17/12/2015 Call 28.420 8.345 8.345 0.000   0 8.495
WBCQ78 17/12/2015 Put 28.420 0.455 0.455 0.000   90 0.440
WBCZO9 17/12/2015 Call 28.820 9.105 9.105 0.000   0 9.255
WBCZP9 17/12/2015 Put 28.820 0.490 0.490 0.000   1,388 0.475
WBCMZ8 17/12/2015 Call 29.320 8.625 8.625 0.000   0 8.780
WBCN18 17/12/2015 Put 29.320 0.550 0.550 0.000   0 0.530
WBCQ98 17/12/2015 Call 29.330 7.565 7.565 0.000   74 7.720
WBCQC8 17/12/2015 Put 29.330 0.545 0.545 0.000   300 0.525
WBCZU9 17/12/2015 Call 29.820 8.145 8.145 0.000   1,549 8.300
WBCZV9 17/12/2015 Put 29.820 0.605 0.605 0.000   2,621 0.585
WBCMV8 17/12/2015 Call 30.320 7.670 7.670 0.000   20 7.820
WBCMW8 17/12/2015 Put 30.320 0.665 0.665 0.000   360 0.645
WBCCH7 17/12/2015 Call 30.810 7.210 7.210 0.000   290 7.355
WBCCI7 17/12/2015 Put 30.810 0.735 0.735 0.000   185 0.710
WBCQE8 17/12/2015 Call 30.820 6.290 6.290 0.000   721 6.430
WBCQD8 17/12/2015 Put 30.820 0.730 0.730 0.000   375 0.705
WBCMX8 17/12/2015 Call 31.310 6.745 6.745 0.000   0 6.880
WBCMY8 17/12/2015 Put 31.310 0.815 0.815 0.000   272 0.790
WBCFP7 17/12/2015 Call 31.800 6.285 6.285 0.000   754 6.420
WBCFQ7 17/12/2015 Put 31.800 0.895 0.895 0.000   2,150 0.865
WBCMT8 17/12/2015 Call 32.300 5.835 5.835 0.000   100 5.960
WBCMU8 17/12/2015 Put 32.300 0.995 0.995 0.000   175 0.955
WBCJZ7 17/12/2015 Call 32.800 5.395 5.395 0.000   248 5.515
WBCK17 17/12/2015 Put 32.800 1.100 1.100 0.000   1,320 1.060
WBCMN8 17/12/2015 Call 33.300 4.955 4.955 0.000   3 5.075
WBCMO8 17/12/2015 Put 33.300 1.210 1.210 0.000   25 1.170
WBCLD7 17/12/2015 Call 33.790 4.555 4.555 0.000   72 4.665
WBCLE7 17/12/2015 Put 33.790 1.345 1.345 0.000   2,502 1.290
WBCMP8 17/12/2015 Call 34.290 4.145 4.145 0.000   605 4.265
WBCMQ8 17/12/2015 Put 34.290 1.485 1.485 0.000   730 1.435
WBCR67 17/12/2015 Call 34.790 3.760 3.760 0.000   1,106 3.870
WBCR77 17/12/2015 Put 34.790 1.640 1.640 0.000   779 1.575
WBCQX8 17/12/2015 Call 34.800 3.235 3.235 0.000   145 3.335
WBCQY8 17/12/2015 Put 34.800 1.625 1.625 0.000   1,038 1.565
WBCML8 17/12/2015 Call 35.280 3.405 3.405 0.000   150 3.515
WBCMM8 17/12/2015 Put 35.280 1.815 1.815 0.000   830 1.750
WBCQW8 17/12/2015 Call 35.290 2.925 2.925 0.000   0 3.020
WBCQV8 17/12/2015 Put 35.290 1.795 1.795 0.000   100 1.730
WBCSS7 17/12/2015 Call 35.780 3.050 3.050 0.000   1,966 3.150
WBCST7 17/12/2015 Put 35.780 2.000 2.000 0.000   285 1.935
WBCQT8 17/12/2015 Call 35.790 2.620 2.620 0.000   190 2.710
WBCQU8 17/12/2015 Put 35.790 1.980 1.980 0.000   0 1.915
WBCPM8 17/12/2015 Call 36.280 2.725 2.725 0.000   516 2.820
WBCPN8 17/12/2015 Put 36.280 2.215 2.215 0.000   100 2.135
WBCYI8 17/12/2015 Call 36.290 2.335 2.335 0.000   0 2.415
WBCYH8 17/12/2015 Put 36.290 2.190 2.190 0.000   142 2.115
WBCBL8 17/12/2015 Call 36.780 2.415 2.415 2.460 10 1,500 2.500
WBCBM8 17/12/2015 Put 36.780 2.435 2.435 0.000   1,000 2.360
WBCRJ8 17/12/2015 Call 37.270 2.140 2.140 0.000   400 2.215
WBCRK8 17/12/2015 Put 37.270 2.680 2.680 0.000   10 2.595
WBCW38 17/12/2015 Call 37.390 1.775 1.775 0.000   0 1.840
WBCW48 17/12/2015 Put 37.390 2.705 2.705 0.000   33 2.625
WBCE48 17/12/2015 Call 37.770 1.870 1.870 0.000   466 1.945
WBCE58 17/12/2015 Put 37.770 2.945 2.945 0.000   57 2.860
WBCW68 17/12/2015 Call 37.890 1.555 1.555 0.000   122 1.615
WBCW58 17/12/2015 Put 37.890 2.970 2.970 0.000   241 2.885
WBCRR8 17/12/2015 Call 38.270 1.635 1.635 0.000   591 1.700
WBCRS8 17/12/2015 Put 38.270 3.225 3.225 0.000   0 3.130
WBCK39 17/12/2015 Call 38.760 1.415 1.415 0.000   271 1.485
WBCK49 17/12/2015 Put 38.760 3.525 3.525 0.000   40 3.425
WBCTW8 17/12/2015 Call 39.260 1.225 1.225 0.000   25 1.280
WBCTX8 17/12/2015 Put 39.260 3.840 3.840 0.000   0 3.735
WBCC49 17/12/2015 Call 39.270 1.040 1.040 0.000   0 1.090
WBCC39 17/12/2015 Put 39.270 3.805 3.805 0.000   0 3.700
WBCIH7 17/12/2015 Call 39.760 1.045 1.045 0.000   560 1.100
WBCII7 17/12/2015 Put 39.760 4.185 4.185 0.000   0 4.075
WBCUT8 17/12/2015 Call 40.250 0.890 0.890 0.000   107 0.940
WBCUU8 17/12/2015 Put 40.250 4.530 4.530 0.000   0 4.415
WBCC59 17/12/2015 Call 40.260 0.755 0.755 0.000   0 0.800
WBCC69 17/12/2015 Put 40.260 4.490 4.490 0.000   0 4.375
WBCVQ8 17/12/2015 Call 40.750 0.755 0.755 0.000   70 0.800
WBCVR8 17/12/2015 Put 40.750 4.910 4.910 0.000   0 4.795
WBCWN8 17/12/2015 Call 41.250 0.635 0.635 0.000   0 0.670
WBCWO8 17/12/2015 Put 41.250 5.300 5.300 0.000   0 5.180
WBCBQ9 17/12/2015 Call 41.750 0.530 0.530 0.000   0 0.565
WBCBR9 17/12/2015 Put 41.750 5.710 5.710 0.000   0 5.590
WBCYT8 17/12/2015 Call 50.010 0.020 0.020 0.000   0 0.025
WBCYU8 17/12/2015 Put 50.010 13.295 13.295 0.000   20 13.145
WBCMR7 23/03/2016 Call 27.000 10.890 10.890 0.000   0 11.040
WBCMS7 23/03/2016 Put 27.000 0.410 0.410 0.000   20 0.400
WBCMU7 23/03/2016 Call 28.000 9.920 9.920 0.000   0 10.080
WBCMT7 23/03/2016 Put 28.000 0.510 0.510 0.000   0 0.495
WBCMV7 23/03/2016 Call 29.000 8.965 8.965 0.000   0 9.120
WBCMW7 23/03/2016 Put 29.000 0.640 0.640 0.000   2 0.630
WBCCU7 23/03/2016 Call 30.000 8.030 8.030 0.000   0 8.180
WBCCV7 23/03/2016 Put 30.000 0.780 0.780 0.000   0 0.765
WBCCS7 23/03/2016 Call 31.000 7.110 7.110 0.000   0 7.260
WBCCT7 23/03/2016 Put 31.000 0.955 0.955 0.000   0 0.935
WBCCY7 23/03/2016 Call 32.000 6.240 6.240 0.000   0 6.370
WBCCZ7 23/03/2016 Put 32.000 1.155 1.155 0.000   0 1.120
WBCCW7 23/03/2016 Call 33.000 5.390 5.390 0.000   0 5.520
WBCCX7 23/03/2016 Put 33.000 1.385 1.385 0.000   1 1.340
WBCD17 23/03/2016 Call 34.000 4.600 4.600 0.000   0 4.720
WBCD27 23/03/2016 Put 34.000 1.670 1.670 0.000   130 1.615
WBCD37 23/03/2016 Call 35.000 3.870 3.870 0.000   180 3.960
WBCD47 23/03/2016 Put 35.000 2.005 2.005 0.000   20 1.935
WBCCQ7 23/03/2016 Call 36.000 3.185 3.185 0.000   0 3.265
WBCCR7 23/03/2016 Put 36.000 2.390 2.390 0.000   0 2.315
WBCCO7 23/03/2016 Call 37.000 2.585 2.585 0.000   13 2.655
WBCCP7 23/03/2016 Put 37.000 2.840 2.840 0.000   0 2.765
WBCCM7 23/03/2016 Call 38.000 2.060 2.060 0.000   30 2.120
WBCCN7 23/03/2016 Put 38.000 3.360 3.360 0.000   0 3.280
WBCF57 23/03/2016 Call 39.000 1.610 1.610 0.000   0 1.665
WBCF67 23/03/2016 Put 39.000 3.940 3.940 0.000   0 3.850
WBCJO7 23/03/2016 Call 40.000 1.225 1.225 0.000   0 1.275
WBCJP7 23/03/2016 Put 40.000 4.585 4.585 0.000   0 4.485
WBCUV8 23/03/2016 Call 41.000 0.910 0.910 0.000   0 0.950
WBCUW8 23/03/2016 Put 41.000 5.285 5.285 0.000   0 5.185
WBCWP8 23/03/2016 Call 42.000 0.655 0.655 0.000   0 0.690
WBCWQ8 23/03/2016 Put 42.000 6.035 6.035 0.000   0 5.925
WBCQA8 23/06/2016 Call 23.930 13.925 13.925 0.000   0 14.070
WBCQB8 23/06/2016 Put 23.930 0.350 0.350 0.000   78 0.345
WBCNR8 23/06/2016 Call 25.920 11.940 11.940 0.000   0 12.090
WBCNS8 23/06/2016 Put 25.920 0.520 0.520 0.000   20 0.510
WBCNT8 23/06/2016 Call 26.920 10.950 10.950 0.000   0 11.095
WBCNU8 23/06/2016 Put 26.920 0.630 0.630 0.000   30 0.615
WBCNX8 23/06/2016 Call 27.920 9.965 9.965 0.000   0 10.115
WBCNY8 23/06/2016 Put 27.920 0.755 0.755 0.000   0 0.740
WBCP28 23/06/2016 Call 28.910 9.010 9.010 0.000   0 9.160
WBCP38 23/06/2016 Put 28.910 0.905 0.905 0.000   0 0.880
WBCNP8 23/06/2016 Call 29.910 8.070 8.070 0.000   120 8.225
WBCNQ8 23/06/2016 Put 29.910 1.070 1.070 0.000   107 1.040
WBCNZ8 23/06/2016 Call 30.910 7.165 7.165 0.000   140 7.310
WBCP18 23/06/2016 Put 30.910 1.280 1.280 0.000   12 1.240
WBCNL8 23/06/2016 Call 31.900 6.300 6.300 0.000   0 6.435
WBCNM8 23/06/2016 Put 31.900 1.505 1.505 0.000   0 1.455
WBCNN8 23/06/2016 Call 32.900 5.480 5.480 0.000   600 5.605
WBCNO8 23/06/2016 Put 32.900 1.790 1.790 0.000   102 1.735
WBCQM8 23/06/2016 Call 33.900 4.710 4.710 0.000   0 4.815
WBCQN8 23/06/2016 Put 33.900 2.115 2.115 0.000   70 2.050
WBCSY8 23/06/2016 Call 34.900 3.995 3.995 0.000   0 4.085
WBCSZ8 23/06/2016 Put 34.900 2.475 2.475 0.000   50 2.410
WBCU88 23/06/2016 Call 35.890 3.355 3.355 0.000   0 3.430
WBCU98 23/06/2016 Put 35.890 2.910 2.910 0.000   580 2.830
WBCWJ8 23/06/2016 Call 36.890 2.775 2.775 0.000   0 2.835
WBCWK8 23/06/2016 Put 36.890 3.400 3.400 0.000   0 3.305
WBCE69 23/06/2016 Call 37.890 2.265 2.265 0.000   0 2.315
WBCE79 23/06/2016 Put 37.890 3.935 3.935 0.000   0 3.835
WBCKD9 23/06/2016 Call 38.880 1.825 1.825 0.000   0 1.880
WBCKE9 23/06/2016 Put 38.880 4.540 4.540 0.000   0 4.445
WBCJQ7 23/06/2016 Call 40.000 1.405 1.405 0.000   0 1.465
WBCK27 23/06/2016 Put 40.000 5.280 5.280 0.000   0 5.195
WBCJB8 23/06/2016 Call 40.880 1.115 1.115 0.000   0 1.175
WBCJ88 23/06/2016 Put 40.880 5.895 5.895 0.000   0 5.810
WBCUX8 23/06/2016 Call 41.000 1.080 1.080 0.000   0 1.140
WBCUY8 23/06/2016 Put 41.000 5.980 5.980 0.000   0 5.895
WBCJC8 23/06/2016 Call 41.870 0.825 0.825 0.000   0 0.865
WBCJD8 23/06/2016 Put 41.870 6.600 6.600 0.000   0 6.495
WBCWR8 23/06/2016 Call 42.000 0.790 0.790 0.000   1 0.825
WBCWS8 23/06/2016 Put 42.000 6.695 6.695 0.000   0 6.585
WBCWR9 22/12/2016 Call 26.000 11.880 11.880 0.000   0 12.030
WBCWS9 22/12/2016 Put 26.000 0.800 0.800 0.000   60 0.790
WBCRI9 22/12/2016 Call 27.000 10.910 10.910 0.000   0 11.055
WBCRJ9 22/12/2016 Put 27.000 0.980 0.980 0.000   40 0.960
WBCRK9 22/12/2016 Call 28.000 9.960 9.960 0.000   0 10.105
WBCRV9 22/12/2016 Put 28.000 1.180 1.180 0.000   15 1.160
WBCS19 22/12/2016 Call 29.000 9.045 9.045 0.000   0 9.185
WBCS29 22/12/2016 Put 29.000 1.420 1.420 0.000   424 1.395
WBCRY9 22/12/2016 Call 30.000 8.155 8.155 0.000   1,530 8.290
WBCRZ9 22/12/2016 Put 30.000 1.675 1.675 0.000   1,922 1.645
WBCS79 22/12/2016 Call 31.000 7.330 7.330 0.000   20 7.455
WBCS89 22/12/2016 Put 31.000 1.980 1.980 0.000   1,502 1.945
WBCS99 22/12/2016 Call 32.000 6.530 6.530 0.000   1,500 6.650
WBCSA9 22/12/2016 Put 32.000 2.295 2.295 0.000   1,540 2.260
WBCRW9 22/12/2016 Call 33.000 5.800 5.800 0.000   0 5.910
WBCRX9 22/12/2016 Put 33.000 2.675 2.675 0.000   62 2.625
WBCS59 22/12/2016 Call 34.000 5.100 5.100 0.000   44 5.210
WBCS69 22/12/2016 Put 34.000 3.060 3.060 0.000   0 3.010
WBCS39 22/12/2016 Call 35.000 4.470 4.470 0.000   0 4.565
WBCS49 22/12/2016 Put 35.000 3.510 3.510 0.000   0 3.455
WBCSQ9 22/12/2016 Call 36.000 3.870 3.870 0.000   57 3.960
WBCSR9 22/12/2016 Put 36.000 3.980 3.980 0.000   429 3.915
WBCX69 22/12/2016 Call 37.000 3.330 3.330 0.000   0 3.410
WBCX79 22/12/2016 Put 37.000 4.505 4.505 0.000   0 4.440
WBCXN9 22/12/2016 Call 38.000 2.825 2.825 0.000   0 2.900
WBCXO9 22/12/2016 Put 38.000 5.060 5.060 0.000   0 4.985
WBCF77 22/12/2016 Call 39.000 2.375 2.375 0.000   37 2.445
WBCF87 22/12/2016 Put 39.000 5.660 5.660 0.000   0 5.580
WBCK37 22/12/2016 Call 40.000 1.970 1.970 0.000   77 2.030
WBCK47 22/12/2016 Put 40.000 6.300 6.300 0.000   0 6.210
WBCUZ8 22/12/2016 Call 41.000 1.615 1.615 0.000   0 1.670
WBCV18 22/12/2016 Put 41.000 6.965 6.965 0.000   0 6.875
WBCWT8 22/12/2016 Call 42.000 1.305 1.305 0.000   0 1.350
WBCWU8 22/12/2016 Put 42.000 7.685 7.685 0.000   0 7.590
WBCMJ8 29/06/2017 Call 27.000 10.865 10.865 0.000   0 11.015
WBCMK8 29/06/2017 Put 27.000 0.950 0.950 0.000   0 0.930
WBCCR8 29/06/2017 Call 28.000 9.875 9.875 0.000   0 10.020
WBCCS8 29/06/2017 Put 28.000 1.180 1.180 0.000   0 1.155
WBCTE7 29/06/2017 Call 29.000 8.890 8.890 0.000   0 9.040
WBCTF7 29/06/2017 Put 29.000 1.450 1.450 0.000   15 1.420
WBCS87 29/06/2017 Call 30.000 7.945 7.945 0.000   30 8.090
WBCS97 29/06/2017 Put 30.000 1.760 1.760 0.000   0 1.725
WBCSC7 29/06/2017 Call 31.000 7.050 7.050 0.000   0 7.190
WBCSD7 29/06/2017 Put 31.000 2.095 2.095 0.000   105 2.055
WBCSE7 29/06/2017 Call 32.000 6.225 6.225 0.000   0 6.350
WBCSF7 29/06/2017 Put 32.000 2.485 2.485 0.000   12 2.445
WBCSI7 29/06/2017 Call 33.000 5.480 5.480 0.000   0 5.600
WBCSJ7 29/06/2017 Put 33.000 2.895 2.895 0.000   0 2.850
WBCSA7 29/06/2017 Call 34.000 4.840 4.840 0.000   0 4.945
WBCSB7 29/06/2017 Put 34.000 3.370 3.370 0.000   0 3.315
WBCSG7 29/06/2017 Call 35.000 4.245 4.245 0.000   0 4.345
WBCSH7 29/06/2017 Put 35.000 3.860 3.860 0.000   0 3.795
WBCS67 29/06/2017 Call 36.000 3.745 3.745 0.000   0 3.835
WBCS77 29/06/2017 Put 36.000 4.410 4.410 0.000   0 4.345
WBCS47 29/06/2017 Call 37.000 3.270 3.270 0.000   0 3.350
WBCS57 29/06/2017 Put 37.000 4.980 4.980 0.000   0 4.905
WBCS27 29/06/2017 Call 38.000 2.875 2.875 0.000   0 2.945
WBCS37 29/06/2017 Put 38.000 5.600 5.600 0.000   0 5.525
WBCVT7 29/06/2017 Call 39.000 2.495 2.495 0.000   0 2.565
WBCVU7 29/06/2017 Put 39.000 6.240 6.240 0.000   0 6.155
WBCTY8 29/06/2017 Call 40.000 2.180 2.180 0.000   0 2.240
WBCTZ8 29/06/2017 Put 40.000 6.925 6.925 0.000   0 6.840
WBCV28 29/06/2017 Call 41.000 1.885 1.885 0.000   0 1.940
WBCV38 29/06/2017 Put 41.000 7.630 7.630 0.000   0 7.530
WBCWV8 29/06/2017 Call 42.000 1.635 1.635 0.000   0 1.685
WBCWW8 29/06/2017 Put 42.000 8.375 8.375 0.000   0 8.275
WBCN88 21/12/2017 Call 28.000 9.860 9.860 0.000   0 10.010
WBCN98 21/12/2017 Put 28.000 1.375 1.375 0.000   0 1.350
WBCNK8 21/12/2017 Call 29.000 8.865 8.865 0.000   0 9.015
WBCNV8 21/12/2017 Put 29.000 1.690 1.690 0.000   0 1.655
WBCNW8 21/12/2017 Call 30.000 7.875 7.875 0.000   0 8.020
WBCP48 21/12/2017 Put 30.000 2.030 2.030 0.000   0 1.995
WBCN28 21/12/2017 Call 31.000 6.920 6.920 0.000   0 7.065
WBCN38 21/12/2017 Put 31.000 2.430 2.430 0.000   25 2.385
WBCP58 21/12/2017 Call 32.000 6.030 6.030 0.000   0 6.165
WBCP68 21/12/2017 Put 32.000 2.845 2.845 0.000   25 2.800
WBCP78 21/12/2017 Call 33.000 5.240 5.240 0.000   0 5.360
WBCP88 21/12/2017 Put 33.000 3.325 3.325 0.000   12 3.275
WBCP98 21/12/2017 Call 34.000 4.555 4.555 0.000   0 4.660
WBCPK8 21/12/2017 Put 34.000 3.815 3.815 0.000   0 3.760
WBCN68 21/12/2017 Call 35.000 3.970 3.970 0.000   0 4.065
WBCN78 21/12/2017 Put 35.000 4.370 4.370 0.000   0 4.310
WBCN48 21/12/2017 Call 36.000 3.465 3.465 0.000   0 3.555
WBCN58 21/12/2017 Put 36.000 4.935 4.935 0.000   260 4.870
WBCPO8 21/12/2017 Call 37.000 3.035 3.035 0.000   0 3.110
WBCPP8 21/12/2017 Put 37.000 5.560 5.560 0.000   2 5.490
WBCRL8 21/12/2017 Call 38.000 2.645 2.645 0.000   0 2.715
WBCRM8 21/12/2017 Put 38.000 6.190 6.190 0.000   0 6.115
WBCRT8 21/12/2017 Call 39.000 2.310 2.310 0.000   0 2.375
WBCRU8 21/12/2017 Put 39.000 6.875 6.875 0.000   0 6.795
WBCU18 21/12/2017 Call 40.000 2.015 2.015 0.000   0 2.075
WBCU28 21/12/2017 Put 40.000 7.570 7.570 0.000   0 7.485
WBCV48 21/12/2017 Call 41.000 1.755 1.755 0.000   0 1.810
WBCV58 21/12/2017 Put 41.000 8.300 8.300 0.000   0 8.210
WBCWX8 21/12/2017 Call 42.000 1.530 1.530 0.000   0 1.580
WBCWY8 21/12/2017 Put 42.000 9.050 9.050 0.000   0 8.960

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.