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 * 29.400 Up 0.600 29.290 29.450 29.020 29.490 28.900 8,809,238 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
WBCLH8 28/07/2016 Call 0.010 29.435 29.435 0.000 10 54 28.840
WBCKH9 28/07/2016 Call 0.100 29.300 29.300 0.000   0 28.700
WBCKG9 28/07/2016 Put 0.100 0.000 0.000 0.000   0 0.000
WBCKC9 28/07/2016 Call 0.110 29.290 29.290 0.000   0 28.690
WBCKF9 28/07/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCKQ9 28/07/2016 Call 20.000 9.430 9.430 0.000   0 8.830
WBCKR9 28/07/2016 Put 20.000 0.000 0.000 0.000   175 0.000
WBCZD8 28/07/2016 Call 23.000 6.465 6.465 6.275 3 0 5.850
WBCZC8 28/07/2016 Put 23.000 0.005 0.005 0.000   330 0.010
WBCZA8 28/07/2016 Call 23.010 6.455 6.455 0.000   320 5.840
WBCZB8 28/07/2016 Put 23.010 0.005 0.005 0.000   250 0.010
WBCQJ8 28/07/2016 Call 24.500 4.995 4.995 0.000   0 4.390
WBCQK8 28/07/2016 Put 24.500 0.025 0.025 0.000   156 0.055
WBCD99 28/07/2016 Call 24.510 4.985 4.985 0.000   0 4.380
WBCD89 28/07/2016 Put 24.510 0.025 0.025 0.000   524 0.055
WBCMY8 28/07/2016 Call 25.000 4.505 4.505 0.000   0 3.915
WBCMZ8 28/07/2016 Put 25.000 0.040 0.040 0.000   1,010 0.080
WBCD69 28/07/2016 Call 25.010 4.495 4.495 0.000   0 3.905
WBCD79 28/07/2016 Put 25.010 0.040 0.040 0.000   47 0.080
WBCMW8 28/07/2016 Call 25.500 4.020 4.020 0.000   0 3.450
WBCMX8 28/07/2016 Put 25.500 0.065 0.065 0.100 25 1,117 0.115
WBCD59 28/07/2016 Call 25.510 4.010 4.010 0.000   0 3.440
WBCD49 28/07/2016 Put 25.510 0.065 0.065 0.000   0 0.115
WBCMI8 28/07/2016 Call 26.000 3.540 3.540 0.000   0 2.990
WBCML8 28/07/2016 Put 26.000 0.090 0.090 0.000   1,730 0.165
WBCDW9 28/07/2016 Call 26.010 3.530 3.530 0.000   0 2.980
WBCDX9 28/07/2016 Put 26.010 0.090 0.090 0.000   0 0.165
WBCMG8 28/07/2016 Call 26.500 3.065 3.065 0.000   0 2.545
WBCMH8 28/07/2016 Put 26.500 0.125 0.125 0.000   565 0.220
WBCXY8 28/07/2016 Call 26.510 3.060 3.060 0.000   0 2.535
WBCXW8 28/07/2016 Put 26.510 0.125 0.125 0.000   35 0.220
WBCLF8 28/07/2016 Call 27.000 2.610 2.610 0.000   0 2.115
WBCLG8 28/07/2016 Put 27.000 0.175 0.175 0.000   1,361 0.300
WBCLX8 28/07/2016 Call 27.010 2.600 2.600 0.000   0 2.110
WBCLY8 28/07/2016 Put 27.010 0.175 0.175 0.000   285 0.300
WBCKM8 28/07/2016 Call 27.500 2.175 2.175 0.000   20 1.715
WBCKN8 28/07/2016 Put 27.500 0.235 0.235 0.260 70 5,158 0.400
WBCDY9 28/07/2016 Call 27.510 2.165 2.165 0.000   18 1.710
WBCDZ9 28/07/2016 Put 27.510 0.240 0.240 0.250 100 0 0.400
WBCLB8 28/07/2016 Call 28.000 1.760 1.760 0.000   252 1.350
WBCLC8 28/07/2016 Put 28.000 0.325 0.325 0.320 47 3,688 0.535
WBCM18 28/07/2016 Call 28.010 1.750 1.750 0.000   343 1.340
WBCLZ8 28/07/2016 Put 28.010 0.325 0.325 0.000   419 0.535
WBCKY8 28/07/2016 Call 28.500 1.380 1.380 1.400 250 370 1.025
WBCKZ8 28/07/2016 Put 28.500 0.445 0.445 0.700 100 2,695 0.710
WBCLD8 28/07/2016 Call 29.000 1.040 1.040 0.920 156 465 0.745
WBCLE8 28/07/2016 Put 29.000 0.605 0.605 0.580 686 844 0.935
WBCFP9 28/07/2016 Call 29.010 1.035 1.035 0.000   590 0.740
WBCFQ9 28/07/2016 Put 29.010 0.605 0.605 0.630 50 452 0.935
WBCL18 28/07/2016 Call 29.500 0.750 0.750 0.700 1,733 985 0.515
WBCL28 28/07/2016 Put 29.500 0.815 0.815 0.840 490 1,236 1.210
WBCGN9 28/07/2016 Call 29.510 0.745 0.745 0.685 155 615 0.510
WBCGM9 28/07/2016 Put 29.510 0.815 0.815 0.000   320 1.210
WBCKU8 28/07/2016 Call 30.000 0.515 0.515 0.470 196 3,441 0.340
WBCKV8 28/07/2016 Put 30.000 1.080 1.080 0.000   683 1.540
WBCYO8 28/07/2016 Call 30.010 0.510 0.510 0.000   1,215 0.340
WBCYP8 28/07/2016 Put 30.010 1.080 1.080 0.000   5,388 1.540
WBCL58 28/07/2016 Call 30.500 0.335 0.335 0.295 2,304 4,355 0.215
WBCL68 28/07/2016 Put 30.500 1.395 1.395 0.000   257 1.915
WBCG69 28/07/2016 Call 30.510 0.330 0.330 0.290 185 607 0.215
WBCG79 28/07/2016 Put 30.510 1.395 1.395 0.000   440 1.915
WBCKS8 28/07/2016 Call 31.000 0.205 0.205 0.175 115 5,178 0.130
WBCKT8 28/07/2016 Put 31.000 1.770 1.770 0.000   2,671 2.330
WBCYR8 28/07/2016 Call 31.010 0.205 0.205 0.160 172 763 0.130
WBCYQ8 28/07/2016 Put 31.010 1.765 1.765 0.000   181 2.330
WBCL38 28/07/2016 Call 31.500 0.120 0.120 0.000   7,219 0.075
WBCL48 28/07/2016 Put 31.500 2.185 2.185 0.000   22 2.775
WBCKQ8 28/07/2016 Call 32.000 0.065 0.065 0.000   5,195 0.040
WBCKR8 28/07/2016 Put 32.000 2.640 2.640 0.000   410 3.245
WBCYS8 28/07/2016 Call 32.010 0.065 0.065 0.000 190 1,041 0.040
WBCYT8 28/07/2016 Put 32.010 2.630 2.630 0.000   490 3.235
WBCL98 28/07/2016 Call 32.500 0.035 0.035 0.000   3,242 0.020
WBCLA8 28/07/2016 Put 32.500 3.115 3.115 0.000   185 3.725
WBCJE9 28/07/2016 Call 32.510 0.035 0.035 0.000   0 0.020
WBCJD9 28/07/2016 Put 32.510 3.100 3.100 0.000   0 3.710
WBCKW8 28/07/2016 Call 33.000 0.020 0.020 0.000   4,369 0.010
WBCKX8 28/07/2016 Put 33.000 3.605 3.605 0.000   9 4.215
WBCJB9 28/07/2016 Call 33.010 0.020 0.020 0.000 340 530 0.010
WBCJC9 28/07/2016 Put 33.010 3.585 3.585 3.635 50 200 4.200
WBCL78 28/07/2016 Call 33.500 0.009 0.009 0.000   190 0.006
WBCL88 28/07/2016 Put 33.500 4.100 4.100 0.000   0 4.710
WBCJA9 28/07/2016 Call 33.510 0.009 0.009 0.000   0 0.006
WBCJ99 28/07/2016 Put 33.510 4.075 4.075 0.000   38 4.690
WBCKO8 28/07/2016 Call 34.000 0.004 0.004 0.000   2,111 0.003
WBCKP8 28/07/2016 Put 34.000 4.600 4.600 0.000   0 5.205
WBCJ79 28/07/2016 Call 34.010 0.005 0.005 0.000   0 0.003
WBCJ89 28/07/2016 Put 34.010 4.570 4.570 0.000   380 5.185
WBCLI8 28/07/2016 Call 34.500 0.002 0.002 0.000   1,180 0.001
WBCLJ8 28/07/2016 Put 34.500 5.100 5.100 0.000   0 5.705
WBCJ69 28/07/2016 Call 34.510 0.002 0.002 0.000   0 0.001
WBCJ59 28/07/2016 Put 34.510 5.070 5.070 0.000   400 5.685
WBCTO8 28/07/2016 Call 35.000 0.001 0.001 0.000   320 0.001
WBCTP8 28/07/2016 Put 35.000 5.600 5.600 0.000   0 6.205
WBCE29 28/07/2016 Call 35.010 0.001 0.001 0.000   300 0.001
WBCE19 28/07/2016 Put 35.010 5.565 5.565 0.000   27 6.175
WBCU78 28/07/2016 Call 35.500 0.000 0.000 0.000   100 0.000
WBCUA8 28/07/2016 Put 35.500 6.100 6.100 0.000   0 6.705
WBCE39 28/07/2016 Call 35.510 0.000 0.000 0.000   0 0.000
WBCE49 28/07/2016 Put 35.510 6.065 6.065 0.000   10 6.680
WBCUL8 28/07/2016 Call 36.000 0.000 0.000 0.000   0 0.000
WBCUM8 28/07/2016 Put 36.000 6.600 6.600 0.000   0 7.205
WBCVP8 28/07/2016 Call 36.010 0.000 0.000 0.000   0 0.000
WBCVO8 28/07/2016 Put 36.010 6.565 6.565 0.000   0 7.180
WBCV88 28/07/2016 Call 36.500 0.000 0.000 0.000   0 0.000
WBCV98 28/07/2016 Put 36.500 7.100 7.100 0.000   0 7.705
WBCKP9 28/07/2016 Call 38.000 0.000 0.000 0.000   0 0.000
WBCKO9 28/07/2016 Put 38.000 8.600 8.600 0.000   0 9.205
WBCKM9 28/07/2016 Call 38.010 0.000 0.000 0.000   0 0.000
WBCKN9 28/07/2016 Put 38.010 8.565 8.565 0.000   0 9.180
WBCKI9 28/07/2016 Call 39.000 0.000 0.000 0.000   0 0.000
WBCKJ9 28/07/2016 Put 39.000 9.600 9.600 0.000   0 10.200
WBCKL9 28/07/2016 Call 39.010 0.000 0.000 0.000   0 0.000
WBCKK9 28/07/2016 Put 39.010 9.560 9.560 0.000   61 10.170
WBCT98 25/08/2016 Call 0.010 29.475 29.475 0.000   0 28.875
WBCK79 25/08/2016 Call 0.100 29.300 29.300 0.000   0 28.700
WBCK69 25/08/2016 Put 0.100 0.000 0.000 0.000   0 0.000
WBCK89 25/08/2016 Call 0.110 29.290 29.290 0.000   0 28.690
WBCK99 25/08/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCDU9 25/08/2016 Call 24.000 5.550 5.550 0.000   0 4.990
WBCDV9 25/08/2016 Put 24.000 0.080 0.080 0.000   20 0.130
WBCDT9 25/08/2016 Call 24.010 5.540 5.540 0.000   0 4.985
WBCDS9 25/08/2016 Put 24.010 0.080 0.080 0.000   0 0.130
WBCDP9 25/08/2016 Call 24.500 5.080 5.080 0.000   0 4.540
WBCDO9 25/08/2016 Put 24.500 0.110 0.110 0.000   90 0.175
WBCDQ9 25/08/2016 Call 24.510 5.075 5.075 0.000   0 4.530
WBCDR9 25/08/2016 Put 24.510 0.115 0.115 0.000   0 0.175
WBCSM8 25/08/2016 Call 25.000 4.625 4.625 0.000   0 4.100
WBCSN8 25/08/2016 Put 25.000 0.155 0.155 0.000   64 0.235
WBCDL9 25/08/2016 Call 25.010 4.615 4.615 0.000   0 4.090
WBCDK9 25/08/2016 Put 25.010 0.155 0.155 0.000   0 0.235
WBCSQ8 25/08/2016 Call 25.500 4.175 4.175 0.000   0 3.665
WBCSR8 25/08/2016 Put 25.500 0.200 0.200 0.000   1,390 0.300
WBCDM9 25/08/2016 Call 25.510 4.165 4.165 0.000   0 3.655
WBCDN9 25/08/2016 Put 25.510 0.200 0.200 0.000   0 0.300
WBCSO8 25/08/2016 Call 26.000 3.730 3.730 0.000   0 3.245
WBCSP8 25/08/2016 Put 26.000 0.255 0.255 0.000   403 0.375
WBCXV8 25/08/2016 Call 26.010 3.720 3.720 0.000   0 3.240
WBCXU8 25/08/2016 Put 26.010 0.260 0.260 0.000   0 0.380
WBCSS8 25/08/2016 Call 26.500 3.300 3.300 0.000   0 2.840
WBCST8 25/08/2016 Put 26.500 0.325 0.325 0.370 90 234 0.470
WBCSK8 25/08/2016 Call 27.000 2.880 2.880 0.000   0 2.450
WBCSL8 25/08/2016 Put 27.000 0.405 0.405 0.000   274 0.580
WBCXS8 25/08/2016 Call 27.010 2.870 2.870 0.000   50 2.440
WBCXT8 25/08/2016 Put 27.010 0.405 0.405 0.000   151 0.580
WBCSU8 25/08/2016 Call 27.500 2.475 2.475 0.000   0 2.075
WBCSV8 25/08/2016 Put 27.500 0.500 0.500 0.000   466 0.705
WBCN29 25/08/2016 Call 27.510 2.470 2.470 0.000      
WBCN19 25/08/2016 Put 27.510 0.500 0.500 0.000      
WBCSC8 25/08/2016 Call 28.000 2.100 2.100 0.000   20 1.735
WBCSD8 25/08/2016 Put 28.000 0.620 0.620 0.000   366 0.865
WBCN39 25/08/2016 Call 28.010 2.090 2.090 0.000      
WBCN49 25/08/2016 Put 28.010 0.615 0.615 0.000      
WBCT58 25/08/2016 Call 28.500 1.745 1.745 0.000   7 1.425
WBCT68 25/08/2016 Put 28.500 0.760 0.760 0.000   1,180 1.050
WBCN69 25/08/2016 Call 28.510 1.735 1.735 0.000      
WBCN59 25/08/2016 Put 28.510 0.760 0.760 0.000      
WBCT38 25/08/2016 Call 29.000 1.420 1.420 1.350 250 1,332 1.145
WBCT48 25/08/2016 Put 29.000 0.935 0.935 0.880 22 653 1.270
WBCN79 25/08/2016 Call 29.010 1.415 1.415 0.000      
WBCN89 25/08/2016 Put 29.010 0.935 0.935 0.000      
WBCSG8 25/08/2016 Call 29.500 1.130 1.130 0.000   113 0.900
WBCSH8 25/08/2016 Put 29.500 1.145 1.145 0.000   120 1.520
WBCGP9 25/08/2016 Call 29.510 1.125 1.125 0.000   40 0.895
WBCGO9 25/08/2016 Put 29.510 1.140 1.140 0.000   0 1.520
WBCT78 25/08/2016 Call 30.000 0.875 0.875 0.850 142 1,559 0.690
WBCT88 25/08/2016 Put 30.000 1.390 1.390 0.000   371 1.810
WBCNK9 25/08/2016 Call 30.010 0.870 0.870 0.000      
WBCN99 25/08/2016 Put 30.010 1.390 1.390 0.000      
WBCSI8 25/08/2016 Call 30.500 0.655 0.655 0.655 85 429 0.520
WBCSJ8 25/08/2016 Put 30.500 1.675 1.675 0.000   151 2.140
WBCG89 25/08/2016 Call 30.510 0.655 0.655 0.000   0 0.515
WBCG99 25/08/2016 Put 30.510 1.675 1.675 0.000   0 2.135
WBCT18 25/08/2016 Call 31.000 0.485 0.485 0.480 50 1,147 0.385
WBCT28 25/08/2016 Put 31.000 2.005 2.005 0.000   488 2.505
WBCGL9 25/08/2016 Call 31.010 0.480 0.480 0.430 20 140 0.380
WBCGK9 25/08/2016 Put 31.010 2.000 2.000 0.000   0 2.495
WBCSE8 25/08/2016 Call 31.500 0.345 0.345 0.315 61 247 0.280
WBCSF8 25/08/2016 Put 31.500 2.370 2.370 0.000   0 2.900
WBCCY9 25/08/2016 Call 31.510 0.345 0.345 0.300 31 410 0.280
WBCCX9 25/08/2016 Put 31.510 2.360 2.360 0.000   165 2.885
WBCSW8 25/08/2016 Call 32.000 0.245 0.245 0.000   3,088 0.205
WBCSX8 25/08/2016 Put 32.000 2.770 2.770 0.000   20 3.325
WBCTE8 25/08/2016 Call 32.500 0.170 0.170 0.000   229 0.150
WBCTF8 25/08/2016 Put 32.500 3.200 3.200 0.000   0 3.775
WBCKS9 25/08/2016 Call 32.510 0.170 0.170 0.000   0 0.145
WBCKT9 25/08/2016 Put 32.510 3.180 3.180 0.000   50 3.745
WBCTG8 25/08/2016 Call 33.000 0.115 0.115 0.000   5,102 0.105
WBCTH8 25/08/2016 Put 33.000 3.655 3.655 0.000   161 4.240
WBCKV9 25/08/2016 Call 33.010 0.115 0.115 0.000   50 0.105
WBCKU9 25/08/2016 Put 33.010 3.625 3.625 0.000   40 4.205
WBCTK8 25/08/2016 Call 33.500 0.075 0.075 0.000   1,513 0.080
WBCTL8 25/08/2016 Put 33.500 4.125 4.125 0.000   0 4.720
WBCIL9 25/08/2016 Call 33.510 0.075 0.075 0.000   0 0.080
WBCIK9 25/08/2016 Put 33.510 4.085 4.085 0.000   60 4.680
WBCTI8 25/08/2016 Call 34.000 0.050 0.050 0.000   87 0.055
WBCTJ8 25/08/2016 Put 34.000 4.610 4.610 0.000   0 5.210
WBCTM8 25/08/2016 Call 34.500 0.035 0.035 0.000   373 0.040
WBCTN8 25/08/2016 Put 34.500 5.100 5.100 0.000   0 5.705
WBCCR9 25/08/2016 Call 34.510 0.030 0.030 0.000   400 0.040
WBCCS9 25/08/2016 Put 34.510 5.045 5.045 0.000   0 5.650
WBCTQ8 25/08/2016 Call 35.000 0.020 0.020 0.000   0 0.030
WBCTR8 25/08/2016 Put 35.000 5.600 5.600 0.000   15 6.200
WBCUB8 25/08/2016 Call 35.500 0.015 0.015 0.000   12 0.020
WBCUC8 25/08/2016 Put 35.500 6.100 6.100 0.000   0 6.700
WBCUN8 25/08/2016 Call 36.000 0.008 0.008 0.000   0 0.015
WBCUO8 25/08/2016 Put 36.000 6.600 6.600 0.000   0 7.200
WBCVQ8 25/08/2016 Call 36.010 0.008 0.008 0.000   0 0.015
WBCVR8 25/08/2016 Put 36.010 6.525 6.525 0.000   0 7.140
WBCVA8 25/08/2016 Call 36.500 0.005 0.005 0.000   0 0.009
WBCVB8 25/08/2016 Put 36.500 7.100 7.100 0.000   0 7.700
WBCK49 25/08/2016 Call 38.000 0.001 0.001 0.000   0 0.002
WBCK59 25/08/2016 Put 38.000 8.600 8.600 0.000   0 9.200
WBCK39 25/08/2016 Call 38.010 0.001 0.001 0.000   0 0.003
WBCK29 25/08/2016 Put 38.010 8.515 8.515 0.000   0 9.135
WBCJZ9 25/08/2016 Call 39.000 0.000 0.000 0.000   0 0.001
WBCK19 25/08/2016 Put 39.000 9.600 9.600 0.000   0 10.200
WBCJY9 25/08/2016 Call 39.010 0.000 0.000 0.000   0 0.001
WBCJX9 25/08/2016 Put 39.010 9.510 9.510 0.000   0 10.120
WBCTD7 29/09/2016 Call 0.010 29.530 29.530 0.000   32 28.930
WBCZI8 29/09/2016 Call 0.110 29.290 29.290 0.000   274 28.690
WBCZJ8 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCJW9 29/09/2016 Call 23.840 5.875 5.875 0.000   0 5.350
WBCJV9 29/09/2016 Put 23.840 0.210 0.210 0.000   105 0.275
WBCJT9 29/09/2016 Call 23.850 5.865 5.865 0.000   25 5.340
WBCJU9 29/09/2016 Put 23.850 0.210 0.210 0.000   150 0.275
WBCN27 29/09/2016 Call 24.830 4.975 4.975 0.000   0 4.475
WBCN37 29/09/2016 Put 24.830 0.290 0.290 0.000   606 0.390
WBCFJ8 29/09/2016 Call 24.840 4.965 4.965 0.000   105 4.465
WBCFI8 29/09/2016 Put 24.840 0.290 0.290 0.000   520 0.390
WBCUH7 29/09/2016 Call 25.330 4.535 4.535 0.000   0 4.050
WBCUI7 29/09/2016 Put 25.330 0.345 0.345 0.000   4,650 0.460
WBCQZ8 29/09/2016 Call 25.340 4.525 4.525 0.000   0 4.040
WBCR18 29/09/2016 Put 25.340 0.345 0.345 0.000   5 0.460
WBCN47 29/09/2016 Call 25.820 4.115 4.115 0.000   0 3.650
WBCN57 29/09/2016 Put 25.820 0.410 0.410 0.000   2,000 0.545
WBCR38 29/09/2016 Call 25.830 4.105 4.105 0.000   216 3.640
WBCR28 29/09/2016 Put 25.830 0.410 0.410 0.000   0 0.545
WBCU17 29/09/2016 Call 26.320 3.690 3.690 0.000   0 3.245
WBCU27 29/09/2016 Put 26.320 0.490 0.490 0.000   55 0.640
WBCR48 29/09/2016 Call 26.330 3.685 3.685 0.000   0 3.240
WBCR58 29/09/2016 Put 26.330 0.490 0.490 0.000   30 0.645
WBCK57 29/09/2016 Call 26.820 3.285 3.285 0.000   20 2.870
WBCJY7 29/09/2016 Put 26.820 0.585 0.585 0.000   345 0.765
WBCRV7 29/09/2016 Call 27.310 2.900 2.900 0.000   0 2.510
WBCRW7 29/09/2016 Put 27.310 0.690 0.690 0.000   459 0.895
WBCXQ8 29/09/2016 Call 27.320 2.890 2.890 0.000   14 2.505
WBCXR8 29/09/2016 Put 27.320 0.685 0.685 0.000   105 0.895
WBCDW7 29/09/2016 Call 27.810 2.525 2.525 0.000   20 2.175
WBCDX7 29/09/2016 Put 27.810 0.815 0.815 0.000   2,196 1.055
WBCSK7 29/09/2016 Call 28.310 2.185 2.185 0.000   63 1.860
WBCSL7 29/09/2016 Put 28.310 0.965 0.965 0.960 270 3,130 1.240
WBCB67 29/09/2016 Call 28.800 1.865 1.865 0.000   114 1.565
WBCB77 29/09/2016 Put 28.800 1.135 1.135 0.000   455 1.440
WBCTH7 29/09/2016 Call 28.810 1.860 1.860 0.000   401 1.565
WBCTG7 29/09/2016 Put 28.810 1.130 1.130 0.000   119 1.440
WBCSM7 29/09/2016 Call 29.300 1.570 1.570 0.000   487 1.310
WBCSN7 29/09/2016 Put 29.300 1.340 1.340 0.000   1,169 1.685
WBCTI7 29/09/2016 Call 29.310 1.565 1.565 0.000   1,500 1.305
WBCTJ7 29/09/2016 Put 29.310 1.335 1.335 1.330 100 35 1.675
WBCBH7 29/09/2016 Call 29.800 1.305 1.305 1.225 150 508 1.080
WBCBI7 29/09/2016 Put 29.800 1.580 1.580 0.000   385 1.955
WBCTL7 29/09/2016 Call 29.810 1.295 1.295 0.000   294 1.070
WBCTK7 29/09/2016 Put 29.810 1.570 1.570 0.000   8 1.940
WBCYD7 29/09/2016 Call 30.200 1.110 1.110 1.100 5 241 0.905
WBCYC7 29/09/2016 Put 30.200 1.790 1.790 1.930 132 687 2.190
WBCYE7 29/09/2016 Call 30.210 1.105 1.105 0.000   22 0.905
WBCYF7 29/09/2016 Put 30.210 1.785 1.785 0.000   300 2.180
WBCRZ7 29/09/2016 Call 30.290 1.070 1.070 0.000   3,476 0.870
WBCS17 29/09/2016 Put 30.290 1.845 1.845 0.000   2 2.245
WBCTM7 29/09/2016 Call 30.300 1.065 1.065 0.000   76 0.870
WBCTN7 29/09/2016 Put 30.300 1.835 1.835 0.000   212 2.235
WBCBJ7 29/09/2016 Call 30.790 0.860 0.860 0.000   1,810 0.700
WBCBK7 29/09/2016 Put 30.790 2.145 2.145 0.000   500 2.585
WBCTP7 29/09/2016 Call 30.800 0.855 0.855 0.000   235 0.695
WBCTO7 29/09/2016 Put 30.800 2.135 2.135 0.000   68 2.565
WBCRX7 29/09/2016 Call 31.290 0.685 0.685 0.000   1,246 0.550
WBCRY7 29/09/2016 Put 31.290 2.485 2.485 0.000   17 2.950
WBCB78 29/09/2016 Call 31.300 0.680 0.680 0.000   196 0.545
WBCB68 29/09/2016 Put 31.300 2.465 2.465 0.000   231 2.925
WBCZW9 29/09/2016 Call 31.780 0.540 0.540 0.500 280 668 0.430
WBCZX9 29/09/2016 Put 31.780 2.830 2.830 0.000   354 3.325
WBCX17 29/09/2016 Call 31.790 0.535 0.535 0.000   443 0.430
WBCWZ7 29/09/2016 Put 31.790 2.805 2.805 0.000   233 3.300
WBCSQ7 29/09/2016 Call 32.280 0.415 0.415 0.390 33 8,077 0.330
WBCSR7 29/09/2016 Put 32.280 3.195 3.195 0.000   5,015 3.735
WBCX27 29/09/2016 Call 32.290 0.410 0.410 0.000   417 0.330
WBCX37 29/09/2016 Put 32.290 3.170 3.170 0.000   371 3.700
WBCZY9 29/09/2016 Call 32.780 0.310 0.310 0.000   1,480 0.255
WBCB17 29/09/2016 Put 32.780 3.580 3.580 0.000   305 4.160
WBCSO7 29/09/2016 Call 33.270 0.235 0.235 0.000   2,486 0.195
WBCSP7 29/09/2016 Put 33.270 3.980 3.980 0.000   0 4.590
WBCKX9 29/09/2016 Call 33.280 0.235 0.235 0.000   0 0.195
WBCKW9 29/09/2016 Put 33.280 3.930 3.930 0.000   10 4.540
WBCB87 29/09/2016 Call 33.770 0.175 0.175 0.000   2,067 0.150
WBCB97 29/09/2016 Put 33.770 4.410 4.410 0.000   226 5.045
WBCKY9 29/09/2016 Call 33.780 0.175 0.175 0.000   0 0.150
WBCKZ9 29/09/2016 Put 33.780 4.345 4.345 0.000   20 4.985
WBCV47 29/09/2016 Call 34.270 0.130 0.130 0.000   893 0.115
WBCV57 29/09/2016 Put 34.270 4.875 4.875 0.000   0 5.515
WBCBF7 29/09/2016 Call 34.760 0.100 0.100 0.000   827 0.090
WBCBG7 29/09/2016 Put 34.760 5.360 5.360 0.000   0 5.985
WBCB47 29/09/2016 Call 35.760 0.055 0.055 0.000   10,000 0.050
WBCB57 29/09/2016 Put 35.760 6.360 6.360 0.000   20 6.970
WBCJS9 29/09/2016 Call 35.770 0.055 0.055 0.000   0 0.050
WBCJR9 29/09/2016 Put 35.770 6.210 6.210 0.000   100 6.870
WBCVS8 29/09/2016 Call 36.000 0.045 0.045 0.000   55 0.045
WBCVT8 29/09/2016 Put 36.000 6.600 6.600 0.000   0 7.205
WBCVV8 29/09/2016 Call 36.010 0.045 0.045 0.000   700 0.045
WBCVU8 29/09/2016 Put 36.010 6.455 6.455 0.000   271 7.110
WBCDM8 29/09/2016 Call 36.250 0.040 0.040 0.000   150 0.040
WBCDN8 29/09/2016 Put 36.250 6.850 6.850 0.000   0 7.455
WBCB27 29/09/2016 Call 36.750 0.030 0.030 0.000   88 0.030
WBCB37 29/09/2016 Put 36.750 7.350 7.350 0.000   0 7.955
WBCIU8 29/09/2016 Call 37.250 0.020 0.020 0.000   289 0.020
WBCIV8 29/09/2016 Put 37.250 7.860 7.860 0.000   0 8.455
WBCEU7 29/09/2016 Call 37.740 0.015 0.015 0.000   124 0.015
WBCEV7 29/09/2016 Put 37.740 8.375 8.375 0.000   0 8.945
WBCFY7 29/09/2016 Call 38.740 0.007 0.007 0.000   0 0.009
WBCFZ7 29/09/2016 Put 38.740 9.395 9.395 0.000   0 9.940
WBCBU9 27/10/2016 Call 0.010 29.575 29.575 0.000   0 28.975
WBCCT9 27/10/2016 Call 0.110 29.290 29.290 0.000   25 28.690
WBCCU9 27/10/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCIG9 27/10/2016 Call 25.000 4.955 4.955 0.000   0 4.485
WBCIH9 27/10/2016 Put 25.000 0.445 0.445 0.000   3,000 0.505
WBCGU9 27/10/2016 Call 25.500 4.540 4.540 0.000   0 4.085
WBCGV9 27/10/2016 Put 25.500 0.500 0.500 0.000   0 0.620
WBCI59 27/10/2016 Call 26.000 4.135 4.135 0.000   0 3.680
WBCI69 27/10/2016 Put 26.000 0.580 0.580 0.000   300 0.725
WBCC29 27/10/2016 Call 26.500 3.730 3.730 0.000   0 3.305
WBCC39 27/10/2016 Put 26.500 0.675 0.675 0.000   166 0.845
WBCBO9 27/10/2016 Call 27.000 3.345 3.345 0.000   0 2.930
WBCBP9 27/10/2016 Put 27.000 0.785 0.785 0.000   10 0.970
WBCZS8 27/10/2016 Call 27.500 2.970 2.970 0.000   0 2.595
WBCZT8 27/10/2016 Put 27.500 0.910 0.910 0.000   82 1.135
WBCBQ9 27/10/2016 Call 28.000 2.625 2.625 0.000   22 2.265
WBCBR9 27/10/2016 Put 28.000 1.060 1.060 0.000   375 1.305
WBCZY8 27/10/2016 Call 28.500 2.290 2.290 0.000   2 1.970
WBCB19 27/10/2016 Put 28.500 1.220 1.220 0.000   84 1.510
WBCC59 27/10/2016 Call 28.510 2.290 2.290 0.000   0 1.960
WBCC49 27/10/2016 Put 28.510 1.215 1.215 0.000   2 1.500
WBCBS9 27/10/2016 Call 29.000 1.995 1.995 0.000   310 1.690
WBCBT9 27/10/2016 Put 29.000 1.415 1.415 0.000   155 1.730
WBCC69 27/10/2016 Call 29.010 1.985 1.985 0.000   300 1.685
WBCC79 27/10/2016 Put 29.010 1.405 1.405 0.000   131 1.720
WBCZW8 27/10/2016 Call 29.500 1.705 1.705 0.000   111 1.440
WBCZX8 27/10/2016 Put 29.500 1.625 1.625 0.000   200 1.980
WBCBF9 27/10/2016 Call 30.000 1.450 1.450 0.000 5 3,193 1.215
WBCBG9 27/10/2016 Put 30.000 1.870 1.870 0.000   2,291 2.255
WBCC99 27/10/2016 Call 30.010 1.445 1.445 0.000   100 1.205
WBCC89 27/10/2016 Put 30.010 1.855 1.855 0.000   6 2.235
WBCB89 27/10/2016 Call 30.500 1.215 1.215 0.000   2,074 1.005
WBCB99 27/10/2016 Put 30.500 2.140 2.140 0.000   0 2.545
WBCCF9 27/10/2016 Call 30.510 1.210 1.210 0.000   0 1.005
WBCCG9 27/10/2016 Put 30.510 2.120 2.120 0.000   179 2.525
WBCBH9 27/10/2016 Call 31.000 1.000 1.000 0.000   7,771 0.835
WBCBI9 27/10/2016 Put 31.000 2.430 2.430 0.000   20 2.870
WBCCI9 27/10/2016 Call 31.010 1.000 1.000 0.000   7 0.830
WBCCH9 27/10/2016 Put 31.010 2.415 2.415 0.000   20 2.845
WBCB69 27/10/2016 Call 31.500 0.825 0.825 0.000   81 0.680
WBCB79 27/10/2016 Put 31.500 2.760 2.760 0.000   0 3.220
WBCGQ9 27/10/2016 Call 31.510 0.820 0.820 0.000   0 0.675
WBCGR9 27/10/2016 Put 31.510 2.730 2.730 0.000   0 3.190
WBCBJ9 27/10/2016 Call 32.000 0.665 0.665 0.000 5 2,338 0.545
WBCBK9 27/10/2016 Put 32.000 3.105 3.105 0.000   165 3.595
WBCGT9 27/10/2016 Call 32.010 0.660 0.660 0.000   11 0.545
WBCGS9 27/10/2016 Put 32.010 3.070 3.070 0.000   0 3.555
WBCB29 27/10/2016 Call 32.500 0.525 0.525 0.000   8,586 0.435
WBCB39 27/10/2016 Put 32.500 3.470 3.470 0.000   0 3.995
WBCBL9 27/10/2016 Call 33.000 0.415 0.415 0.000   2,560 0.345
WBCBM9 27/10/2016 Put 33.000 3.865 3.865 0.000   0 4.410
WBCB49 27/10/2016 Call 33.500 0.325 0.325 0.000   1,000 0.270
WBCB59 27/10/2016 Put 33.500 4.280 4.280 0.000   0 4.845
WBCZU8 27/10/2016 Call 34.000 0.255 0.255 0.000   0 0.215
WBCZV8 27/10/2016 Put 34.000 4.710 4.710 0.000   0 5.300
WBCBV9 27/10/2016 Call 34.500 0.205 0.205 0.000   400 0.175
WBCBW9 27/10/2016 Put 34.500 5.165 5.165 0.000   0 5.760
WBCCZ9 27/10/2016 Call 35.000 0.155 0.155 0.000   150 0.140
WBCD19 27/10/2016 Put 35.000 5.640 5.640 0.000   0 6.240
WBCFO9 24/11/2016 Call 0.010 28.640 28.640 0.000   0 28.040
WBCII9 24/11/2016 Call 25.000 5.020 5.020 0.000   0 4.515
WBCIJ9 24/11/2016 Put 25.000 0.755 0.755 0.000   0 0.875
WBCI99 24/11/2016 Call 25.500 4.610 4.610 0.000   0 4.140
WBCIF9 24/11/2016 Put 25.500 0.825 0.825 0.000   0 0.995
WBCI79 24/11/2016 Call 26.000 4.210 4.210 0.000   0 3.750
WBCI89 24/11/2016 Put 26.000 0.940 0.940 0.000   0 1.130
WBCG29 24/11/2016 Call 26.500 3.820 3.820 0.000   0 3.370
WBCG39 24/11/2016 Put 26.500 1.065 1.065 0.000   0 1.290
WBCFR9 24/11/2016 Call 27.000 3.445 3.445 0.000   50 3.005
WBCFS9 24/11/2016 Put 27.000 1.225 1.225 0.000   0 1.460
WBCES9 24/11/2016 Call 27.500 3.085 3.085 0.000   0 2.675
WBCET9 24/11/2016 Put 27.500 1.390 1.390 0.000   0 1.655
WBCFM9 24/11/2016 Call 28.000 2.750 2.750 0.000 50 50 2.365
WBCFN9 24/11/2016 Put 28.000 1.585 1.585 2.040 50 54 1.870
WBCEU9 24/11/2016 Call 28.500 2.425 2.425 0.000   0 2.080
WBCEV9 24/11/2016 Put 28.500 1.785 1.785 0.000   408 2.110
WBCFG9 24/11/2016 Call 29.000 2.125 2.125 0.000   0 1.805
WBCFH9 24/11/2016 Put 29.000 2.025 2.025 0.000   270 2.370
WBCEM9 24/11/2016 Call 29.500 1.840 1.840 0.000   0 1.565
WBCEN9 24/11/2016 Put 29.500 2.275 2.275 0.000   400 2.650
WBCFI9 24/11/2016 Call 30.000 1.580 1.580 0.000   0 1.330
WBCFJ9 24/11/2016 Put 30.000 2.560 2.560 0.000   0 2.960
WBCEG9 24/11/2016 Call 30.500 1.340 1.340 0.000   0 1.130
WBCEH9 24/11/2016 Put 30.500 2.860 2.860 0.000   0 3.280
WBCF99 24/11/2016 Call 31.000 1.130 1.130 0.000   300 0.950
WBCFF9 24/11/2016 Put 31.000 3.175 3.175 0.000   0 3.635
WBCEI9 24/11/2016 Call 31.500 0.940 0.940 0.000   3 0.790
WBCEJ9 24/11/2016 Put 31.500 3.520 3.520 0.000   0 4.000
WBCEW9 24/11/2016 Call 32.000 0.780 0.780 0.000   45 0.660
WBCEX9 24/11/2016 Put 32.000 3.875 3.875 0.000   0 4.395
WBCEK9 24/11/2016 Call 32.500 0.640 0.640 0.000   700 0.540
WBCEL9 24/11/2016 Put 32.500 4.260 4.260 0.000   0 4.795
WBCEO9 24/11/2016 Call 33.000 0.520 0.520 0.000   29 0.445
WBCEP9 24/11/2016 Put 33.000 4.660 4.660 0.000   0 5.220
WBCEY9 24/11/2016 Call 33.500 0.425 0.425 0.000   0 0.355
WBCF89 24/11/2016 Put 33.500 5.075 5.075 0.000   0 5.655
WBCEQ9 24/11/2016 Call 34.000 0.345 0.345 0.000   0 0.295
WBCER9 24/11/2016 Put 34.000 5.505 5.505 0.000   0 6.100
WBCFK9 24/11/2016 Call 34.500 0.295 0.295 0.000   0 0.240
WBCFL9 24/11/2016 Put 34.500 5.950 5.950 0.000   0 6.560
WBCIH8 22/12/2016 Call 0.010 28.695 28.695 0.000   0 28.085
WBCJP9 22/12/2016 Call 0.100 29.300 29.300 0.000   0 28.700
WBCJQ9 22/12/2016 Put 0.100 0.000 0.000 0.000   0 0.000
WBCJO9 22/12/2016 Call 0.110 28.330 28.330 0.000   0 27.730
WBCJN9 22/12/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCE99 22/12/2016 Call 18.870 10.685 10.685 10.750 10 60 10.105
WBCEF9 22/12/2016 Put 18.870 0.090 0.090 0.000   0 0.110
WBCM78 22/12/2016 Call 22.840 6.915 6.915 0.000   0 6.395
WBCM68 22/12/2016 Put 22.840 0.420 0.420 0.000   166 0.535
WBCM88 22/12/2016 Call 22.850 6.195 6.195 0.000   63 5.725
WBCM98 22/12/2016 Put 22.850 0.425 0.425 0.000   40 0.530
WBCM48 22/12/2016 Call 23.840 6.035 6.035 0.000   0 5.535
WBCM58 22/12/2016 Put 23.840 0.575 0.575 0.000   60 0.720
WBCM38 22/12/2016 Call 23.850 5.385 5.385 0.000   0 4.925
WBCM28 22/12/2016 Put 23.850 0.575 0.575 0.000   100 0.715
WBCVH8 22/12/2016 Call 24.330 5.615 5.615 0.000   0 5.120
WBCVG8 22/12/2016 Put 24.330 0.665 0.665 0.000   0 0.820
WBCVE8 22/12/2016 Call 24.340 4.995 4.995 0.000   70 4.545
WBCVF8 22/12/2016 Put 24.340 0.660 0.660 0.000   20 0.820
WBCN67 22/12/2016 Call 24.830 5.195 5.195 0.000   0 4.715
WBCN77 22/12/2016 Put 24.830 0.765 0.765 0.000   74 0.940
WBCN18 22/12/2016 Call 25.330 4.780 4.780 0.000   0 4.315
WBCPL8 22/12/2016 Put 25.330 0.870 0.870 0.000   6 1.070
WBCWR9 22/12/2016 Call 25.820 4.385 4.385 0.000   0 3.935
WBCWS9 22/12/2016 Put 25.820 0.995 0.995 0.000   1,177 1.205
WBCFK8 22/12/2016 Call 25.830 3.865 3.865 0.000   647 3.465
WBCFL8 22/12/2016 Put 25.830 0.985 0.985 0.000   60 1.200
WBCKG8 22/12/2016 Call 26.320 3.990 3.990 0.000   0 3.565
WBCKH8 22/12/2016 Put 26.320 1.120 1.120 0.000   269 1.365
WBCRI9 22/12/2016 Call 26.820 3.620 3.620 0.000   0 3.205
WBCRJ9 22/12/2016 Put 26.820 1.280 1.280 0.000   500 1.530
WBCJL8 22/12/2016 Call 27.310 3.255 3.255 0.000   0 2.880
WBCJM8 22/12/2016 Put 27.310 1.440 1.440 0.000   4,970 1.725
WBCK68 22/12/2016 Call 27.320 2.850 2.850 0.000   380 2.515
WBCK78 22/12/2016 Put 27.320 1.435 1.435 0.000   675 1.710
WBCRK9 22/12/2016 Call 27.810 2.920 2.920 0.000   104 2.555
WBCRV9 22/12/2016 Put 27.810 1.630 1.630 0.000   1,110 1.920
WBCK98 22/12/2016 Call 27.820 2.540 2.540 0.000   160 2.230
WBCK88 22/12/2016 Put 27.820 1.620 1.620 0.000   119 1.915
WBCL27 22/12/2016 Call 28.310 2.590 2.590 0.000   375 2.265
WBCL17 22/12/2016 Put 28.310 1.830 1.830 0.000   94 2.155
WBCKA8 22/12/2016 Call 28.320 2.250 2.250 0.000   80 1.965
WBCKB8 22/12/2016 Put 28.320 1.820 1.820 0.000   9 2.140
WBCS19 22/12/2016 Call 28.800 2.290 2.290 0.000   157 1.980
WBCS29 22/12/2016 Put 28.800 2.055 2.055 2.190 150 495 2.390
WBCE18 22/12/2016 Call 28.810 1.985 1.985 0.000   660 1.725
WBCE28 22/12/2016 Put 28.810 2.040 2.040 0.000   29 2.380
WBCE78 22/12/2016 Call 29.300 2.000 2.000 0.000   1,255 1.730
WBCE88 22/12/2016 Put 29.300 2.290 2.290 0.000   293 2.665
WBCE68 22/12/2016 Call 29.310 1.730 1.730 0.000   410 1.500
WBCE38 22/12/2016 Put 29.310 2.280 2.280 0.000   17 2.645
WBCRY9 22/12/2016 Call 29.800 1.740 1.740 1.615 100 2,412 1.485
WBCRZ9 22/12/2016 Put 29.800 2.560 2.560 0.000   2,225 2.950
WBCMA8 22/12/2016 Call 29.810 1.500 1.500 1.350 200 25 1.290
WBCMB8 22/12/2016 Put 29.810 2.540 2.540 0.000   12 2.935
WBCDV8 22/12/2016 Call 30.200 1.540 1.540 0.000   848 1.320
WBCDU8 22/12/2016 Put 30.200 2.780 2.780 0.000   210 3.205
WBCDW8 22/12/2016 Call 30.210 1.325 1.325 0.000   170 1.140
WBCDX8 22/12/2016 Put 30.210 2.760 2.760 0.000   70 3.180
WBCG78 22/12/2016 Call 30.290 1.495 1.495 0.000   781 1.285
WBCG88 22/12/2016 Put 30.290 2.830 2.830 0.000   295 3.260
WBCMD8 22/12/2016 Call 30.300 1.290 1.290 0.000   50 1.110
WBCMC8 22/12/2016 Put 30.300 2.815 2.815 0.000   50 3.240
WBCS79 22/12/2016 Call 30.790 1.280 1.280 1.250 100 2,014 1.085
WBCS89 22/12/2016 Put 30.790 3.145 3.145 0.000   1,912 3.590
WBCDZ8 22/12/2016 Call 30.800 1.100 1.100 0.000   585 0.945
WBCDY8 22/12/2016 Put 30.800 3.120 3.120 0.000   1,056 3.570
WBCEN8 22/12/2016 Call 31.200 1.110 1.110 0.000   450 0.950
WBCEM8 22/12/2016 Put 31.200 3.405 3.405 0.000   337 3.885
WBCEF8 22/12/2016 Call 31.210 0.960 0.960 0.000   60 0.820
WBCE98 22/12/2016 Put 31.210 3.385 3.385 0.000   100 3.855
WBCGR8 22/12/2016 Call 31.290 1.075 1.075 0.000   700 0.920
WBCGS8 22/12/2016 Put 31.290 3.465 3.465 0.000   0 3.950
WBCJ68 22/12/2016 Call 31.300 0.930 0.930 0.000   0 0.795
WBCJ58 22/12/2016 Put 31.300 3.445 3.445 0.000   50 3.920
WBCS99 22/12/2016 Call 31.780 0.910 0.910 0.000   7,220 0.770
WBCSA9 22/12/2016 Put 31.780 3.815 3.815 0.000   5,751 4.310
WBCEK8 22/12/2016 Call 31.790 0.780 0.780 0.000   194 0.670
WBCEL8 22/12/2016 Put 31.790 3.785 3.785 0.000   0 4.285
WBCEH8 22/12/2016 Call 32.180 0.780 0.780 0.000   1,020 0.670
WBCEG8 22/12/2016 Put 32.180 4.100 4.100 0.000   530 4.630
WBCEJ8 22/12/2016 Call 32.190 0.675 0.675 0.000   523 0.585
WBCEI8 22/12/2016 Put 32.190 4.075 4.075 0.000   170 4.595
WBCGL8 22/12/2016 Call 32.280 0.750 0.750 0.000   941 0.650
WBCGM8 22/12/2016 Put 32.280 4.180 4.180 0.000   1 4.705
WBCJ78 22/12/2016 Call 32.290 0.650 0.650 0.000   1,000 0.565
WBCJ98 22/12/2016 Put 32.290 4.150 4.150 0.000   585 4.675
WBCRW9 22/12/2016 Call 32.780 0.625 0.625 0.000   658 0.535
WBCRX9 22/12/2016 Put 32.780 4.570 4.570 0.000   454 5.110
WBCJE8 22/12/2016 Call 32.790 0.535 0.535 0.000   239 0.470
WBCJA8 22/12/2016 Put 32.790 4.535 4.535 0.000   519 5.075
WBCG98 22/12/2016 Call 33.270 0.505 0.505 0.000   1,921 0.450
WBCGK8 22/12/2016 Put 33.270 4.960 4.960 0.000   10 5.520
WBCJF8 22/12/2016 Call 33.280 0.440 0.440 0.000   142 0.390
WBCJG8 22/12/2016 Put 33.280 4.925 4.925 0.000   80 5.485
WBCS59 22/12/2016 Call 33.770 0.415 0.415 0.000   16,392 0.365
WBCS69 22/12/2016 Put 33.770 5.380 5.380 0.000   77 5.950
WBCJI8 22/12/2016 Call 33.780 0.360 0.360 0.000   247 0.325
WBCJH8 22/12/2016 Put 33.780 5.340 5.340 0.000   480 5.910
WBCGP8 22/12/2016 Call 34.270 0.330 0.330 0.000   250 0.305
WBCGQ8 22/12/2016 Put 34.270 5.810 5.810 0.000   112 6.395
WBCD39 22/12/2016 Call 34.280 0.295 0.295 0.000   20 0.270
WBCD29 22/12/2016 Put 34.280 5.770 5.770 0.000   273 6.350
WBCS39 22/12/2016 Call 34.760 0.270 0.270 0.000   640 0.250
WBCS49 22/12/2016 Put 34.760 6.245 6.245 0.000   100 6.835
WBCGN8 22/12/2016 Call 35.260 0.215 0.215 0.000   0 0.210
WBCGO8 22/12/2016 Put 35.260 6.695 6.695 0.000   116 7.295
WBCMP8 22/12/2016 Call 35.270 0.190 0.190 0.000   223 0.185
WBCMO8 22/12/2016 Put 35.270 6.645 6.645 0.000   120 7.245
WBCSQ9 22/12/2016 Call 35.760 0.175 0.175 0.000   775 0.170
WBCSR9 22/12/2016 Put 35.760 7.155 7.155 0.000   459 7.760
WBCMQ8 22/12/2016 Call 35.770 0.155 0.155 0.140 180 180 0.155
WBCMR8 22/12/2016 Put 35.770 7.105 7.105 0.000   498 7.710
WBCIK8 22/12/2016 Call 36.250 0.140 0.140 0.000   210 0.140
WBCIL8 22/12/2016 Put 36.250 7.615 7.615 0.000   10 8.225
WBCX69 22/12/2016 Call 36.750 0.110 0.110 0.000   20 0.115
WBCX79 22/12/2016 Put 36.750 8.090 8.090 0.000   30 8.700
WBCIW8 22/12/2016 Call 37.250 0.085 0.085 0.000   200 0.095
WBCIX8 22/12/2016 Put 37.250 8.570 8.570 0.000   0 9.180
WBCXN9 22/12/2016 Call 37.740 0.070 0.070 0.000   584 0.080
WBCXO9 22/12/2016 Put 37.740 9.045 9.045 0.000   500 9.650
WBCF77 22/12/2016 Call 38.740 0.045 0.045 0.000   260 0.050
WBCF87 22/12/2016 Put 38.740 10.020 10.020 0.000   0 10.625
WBCK37 22/12/2016 Call 39.730 0.025 0.025 0.000   153 0.035
WBCK47 22/12/2016 Put 39.730 10.995 10.995 0.000   0 11.595
WBCFZ9 22/12/2016 Call 39.740 0.025 0.025 0.000   0 0.030
WBCG19 22/12/2016 Put 39.740 10.930 10.930 0.000   0 11.525
WBCUZ8 22/12/2016 Call 40.720 0.015 0.015 0.000   358 0.020
WBCV18 22/12/2016 Put 40.720 11.975 11.975 0.000   0 12.570
WBCFY9 22/12/2016 Call 40.730 0.015 0.015 0.000   0 0.020
WBCFX9 22/12/2016 Put 40.730 11.905 11.905 0.000   0 12.500
WBCWT8 22/12/2016 Call 41.720 0.010 0.010 0.000   68 0.015
WBCWU8 22/12/2016 Put 41.720 12.965 12.965 0.000   0 13.560
WBCFV9 22/12/2016 Call 41.730 0.010 0.010 0.000   0 0.015
WBCFW9 22/12/2016 Put 41.730 12.890 12.890 0.000   0 13.485
WBCF29 22/12/2016 Call 42.710 0.006 0.006 0.000   0 0.009
WBCF39 22/12/2016 Put 42.710 13.945 13.945 0.000   0 14.545
WBCFU9 22/12/2016 Call 42.720 0.006 0.006 0.000   0 0.009
WBCFT9 22/12/2016 Put 42.720 13.870 13.870 0.000   194 14.465
WBCGY9 22/12/2016 Call 43.700 0.004 0.004 0.000   0 0.005
WBCGZ9 22/12/2016 Put 43.700 14.925 14.925 0.000   120 15.525
WBCWB8 30/03/2017 Call 0.010 28.835 28.835 0.000   0 28.225
WBCZ78 30/03/2017 Call 21.850 7.940 7.940 0.000   0 7.370
WBCZ68 30/03/2017 Put 21.850 0.570 0.570 0.000   11 0.625
WBCIM9 30/03/2017 Call 21.860 7.465 7.465 0.000   0 6.905
WBCIN9 30/03/2017 Put 21.860 0.565 0.565 0.000   0 0.620
WBCZ48 30/03/2017 Call 22.840 7.050 7.050 0.000   0 6.505
WBCZ58 30/03/2017 Put 22.840 0.695 0.695 0.000   0 0.795
WBCIP9 30/03/2017 Call 22.850 6.625 6.625 0.000   30 6.110
WBCIO9 30/03/2017 Put 22.850 0.690 0.690 0.000   0 0.785
WBCQL8 30/03/2017 Call 23.840 6.175 6.175 0.000   0 5.665
WBCQO8 30/03/2017 Put 23.840 0.875 0.875 0.000   12 0.995
WBCUJ7 30/03/2017 Call 24.830 5.345 5.345 0.000   0 4.880
WBCUK7 30/03/2017 Put 24.830 1.090 1.090 0.000   0 1.250
WBCYM8 30/03/2017 Call 24.840 5.035 5.035 0.000   0 4.605
WBCYN8 30/03/2017 Put 24.840 1.080 1.080 0.000   10 1.235
WBCYZ8 30/03/2017 Call 25.330 4.950 4.950 0.000   0 4.490
WBCZ18 30/03/2017 Put 25.330 1.215 1.215 0.000   0 1.385
WBCT37 30/03/2017 Call 25.820 4.565 4.565 0.000   0 4.135
WBCT47 30/03/2017 Put 25.820 1.340 1.340 0.000   0 1.540
WBCWC8 30/03/2017 Call 25.830 4.320 4.320 0.000   0 3.915
WBCWD8 30/03/2017 Put 25.830 1.335 1.335 0.000   30 1.520
WBCXZ8 30/03/2017 Call 26.320 4.205 4.205 0.000   0 3.780
WBCY18 30/03/2017 Put 26.320 1.500 1.500 0.000   0 1.700
WBCYL8 30/03/2017 Call 26.330 3.980 3.980 0.000   0 3.585
WBCYK8 30/03/2017 Put 26.330 1.480 1.480 0.000   0 1.685
WBCT77 30/03/2017 Call 26.820 3.850 3.850 0.000   0 3.440
WBCT87 30/03/2017 Put 26.820 1.660 1.660 0.000   0 1.885
WBCWF8 30/03/2017 Call 26.830 3.650 3.650 0.000   0 3.275
WBCWE8 30/03/2017 Put 26.830 1.640 1.640 0.000   220 1.860
WBCXM8 30/03/2017 Call 27.310 3.515 3.515 0.000   0 3.135
WBCXN8 30/03/2017 Put 27.310 1.830 1.830 0.000   0 2.080
WBCYI8 30/03/2017 Call 27.320 3.345 3.345 0.000   0 2.985
WBCYJ8 30/03/2017 Put 27.320 1.810 1.810 0.000   0 2.050
WBCT57 30/03/2017 Call 27.810 3.200 3.200 0.000   0 2.820
WBCT67 30/03/2017 Put 27.810 2.025 2.025 0.000   0 2.280
WBCWG8 30/03/2017 Call 27.820 3.045 3.045 0.000   50 2.705
WBCWH8 30/03/2017 Put 27.820 1.995 1.995 0.000   200 2.255
WBCXO8 30/03/2017 Call 28.310 2.880 2.880 0.000   0 2.550
WBCXP8 30/03/2017 Put 28.310 2.225 2.225 0.000   0 2.515
WBCT97 30/03/2017 Call 28.800 2.600 2.600 0.000   10 2.285
WBCTA7 30/03/2017 Put 28.800 2.450 2.450 0.000   75 2.755
WBCY58 30/03/2017 Call 28.810 2.490 2.490 0.000   30 2.195
WBCY48 30/03/2017 Put 28.810 2.415 2.415 0.000   0 2.715
WBCX68 30/03/2017 Call 29.120 2.420 2.420 0.000   0 2.115
WBCX58 30/03/2017 Put 29.120 2.605 2.605 0.000   0 2.915
WBCX38 30/03/2017 Call 29.130 2.320 2.320 0.000   594 2.045
WBCX48 30/03/2017 Put 29.130 2.565 2.565 0.000   2 2.875
WBCVW8 30/03/2017 Call 29.300 2.320 2.320 0.000   0 2.030
WBCVX8 30/03/2017 Put 29.300 2.690 2.690 0.000   0 3.015
WBCY68 30/03/2017 Call 29.310 2.230 2.230 0.000   0 1.960
WBCY78 30/03/2017 Put 29.310 2.650 2.650 0.000   0 2.970
WBCTB7 30/03/2017 Call 29.800 2.055 2.055 0.000   210 1.800
WBCTC7 30/03/2017 Put 29.800 2.945 2.945 0.000   30 3.300
WBCY98 30/03/2017 Call 29.810 1.985 1.985 0.000   200 1.740
WBCY88 30/03/2017 Put 29.810 2.900 2.900 0.000   0 3.245
WBCWM8 30/03/2017 Call 30.200 1.875 1.875 0.000   40 1.615
WBCWN8 30/03/2017 Put 30.200 3.170 3.170 0.000   800 3.530
WBCWL8 30/03/2017 Call 30.210 1.805 1.805 0.000   590 1.570
WBCWI8 30/03/2017 Put 30.210 3.115 3.115 0.000   0 3.480
WBCW18 30/03/2017 Call 30.290 1.830 1.830 0.000   700 1.575
WBCW28 30/03/2017 Put 30.290 3.220 3.220 0.000   0 3.585
WBCCW9 30/03/2017 Call 30.300 1.765 1.765 0.000   4 1.535
WBCCV9 30/03/2017 Put 30.300 3.165 3.165 0.000   4 3.535
WBCX28 30/03/2017 Call 30.700 1.645 1.645 0.000   0 1.425
WBCX18 30/03/2017 Put 30.700 3.450 3.450 0.000   0 3.855
WBCWZ8 30/03/2017 Call 30.710 1.595 1.595 0.000   796 1.380
WBCWO8 30/03/2017 Put 30.710 3.395 3.395 0.000   0 3.790
WBCT17 30/03/2017 Call 30.790 1.605 1.605 0.000   260 1.395
WBCT27 30/03/2017 Put 30.790 3.500 3.500 0.000   0 3.915
WBCVY8 30/03/2017 Call 31.290 1.415 1.415 0.000   260 1.215
WBCVZ8 30/03/2017 Put 31.290 3.820 3.820 0.000   0 4.245
WBCYH8 30/03/2017 Call 31.300 1.375 1.375 0.000   0 1.185
WBCYG8 30/03/2017 Put 31.300 3.755 3.755 0.000   0 4.175
WBCSW7 30/03/2017 Call 31.780 1.240 1.240 0.000   0 1.065
WBCSX7 30/03/2017 Put 31.780 4.140 4.140 0.000   10 4.600
WBCYE8 30/03/2017 Call 31.790 1.210 1.210 0.000   0 1.040
WBCYF8 30/03/2017 Put 31.790 4.070 4.070 0.000   50 4.515
WBCW98 30/03/2017 Call 32.280 1.080 1.080 0.000   6 0.930
WBCWA8 30/03/2017 Put 32.280 4.490 4.490 0.000   0 4.970
WBCSU7 30/03/2017 Call 32.780 0.940 0.940 0.000   0 0.800
WBCSV7 30/03/2017 Put 32.780 4.855 4.855 0.000   45 5.350
WBCW38 30/03/2017 Call 33.270 0.810 0.810 0.000   0 0.700
WBCW48 30/03/2017 Put 33.270 5.220 5.220 0.000   0 5.745
WBCSY7 30/03/2017 Call 33.770 0.705 0.705 0.000   0 0.600
WBCSZ7 30/03/2017 Put 33.770 5.615 5.615 0.000   100 6.150
WBCYA8 30/03/2017 Call 33.780 0.690 0.690 0.000   122 0.595
WBCYB8 30/03/2017 Put 33.780 5.500 5.500 0.000   820 6.030
WBCW58 30/03/2017 Call 34.270 0.600 0.600 0.000   0 0.520
WBCW68 30/03/2017 Put 34.270 6.015 6.015 0.000   0 6.575
WBCYD8 30/03/2017 Call 34.280 0.590 0.590 0.000   20 0.515
WBCYC8 30/03/2017 Put 34.280 5.890 5.890 0.000   0 6.440
WBCV27 30/03/2017 Call 34.760 0.515 0.515 0.000   0 0.450
WBCV37 30/03/2017 Put 34.760 6.425 6.425 0.000   0 6.995
WBCW78 30/03/2017 Call 35.260 0.435 0.435 0.000   0 0.380
WBCW88 30/03/2017 Put 35.260 6.845 6.845 0.000   0 7.430
WBCZG8 30/03/2017 Call 35.760 0.365 0.365 0.000   0 0.330
WBCZH8 30/03/2017 Put 35.760 7.285 7.285 0.000   0 7.880
WBCZF8 30/03/2017 Call 35.770 0.360 0.360 0.000   50 0.325
WBCZE8 30/03/2017 Put 35.770 7.125 7.125 0.000   0 7.715
WBCWF7 30/03/2017 Call 36.000 0.335 0.335 0.000   90 0.305
WBCWG7 30/03/2017 Put 36.000 7.500 7.500 0.000   0 8.095
WBCIY9 30/03/2017 Call 36.640 0.265 0.265 0.000   0 0.250
WBCIZ9 30/03/2017 Put 36.640 8.075 8.075 0.000   0 8.680
WBCIX9 30/03/2017 Call 36.650 0.265 0.265 0.000   0 0.250
WBCIW9 30/03/2017 Put 36.650 7.895 7.895 0.000   0 8.495
WBCDO8 30/03/2017 Call 36.750 0.250 0.250 0.000   0 0.240
WBCDP8 30/03/2017 Put 36.750 8.175 8.175 0.000   0 8.780
WBCJ29 30/03/2017 Call 37.630 0.190 0.190 0.000   0 0.180
WBCJ19 30/03/2017 Put 37.630 8.990 8.990 0.000   0 9.595
WBCIV9 30/03/2017 Call 37.640 0.190 0.190 0.000   0 0.180
WBCIU9 30/03/2017 Put 37.640 8.785 8.785 0.000   0 9.390
WBCIY8 30/03/2017 Call 37.740 0.185 0.185 0.000   0 0.175
WBCIZ8 30/03/2017 Put 37.740 9.095 9.095 0.000   0 9.700
WBCJ39 30/03/2017 Call 38.620 0.140 0.140 0.000   150 0.130
WBCJ49 30/03/2017 Put 38.620 9.930 9.930 0.000   0 10.530
WBCIR9 30/03/2017 Call 38.630 0.140 0.140 0.000   0 0.130
WBCIQ9 30/03/2017 Put 38.630 9.700 9.700 0.000   15 10.300
WBCMN9 29/06/2017 Call 0.010 27.960 27.960 0.000   0 27.310
WBCQP8 29/06/2017 Call 23.840 6.195 6.195 0.000   0 5.710
WBCQQ8 29/06/2017 Put 23.840 1.315 1.315 0.000   0 1.460
WBCNK7 29/06/2017 Call 24.830 5.395 5.395 0.000   0 4.920
WBCNL7 29/06/2017 Put 24.830 1.575 1.575 0.000   4 1.770
WBCMQ9 29/06/2017 Call 25.330 5.005 5.005 0.000   0 4.540
WBCMR9 29/06/2017 Put 25.330 1.735 1.735 0.000   1,677 1.925
WBCN87 29/06/2017 Call 25.820 4.630 4.630 0.000   0 4.195
WBCN97 29/06/2017 Put 25.820 1.890 1.890 0.000   355 2.105
WBCL79 29/06/2017 Call 26.320 4.280 4.280 0.000   0 3.845
WBCL89 29/06/2017 Put 26.320 2.070 2.070 0.000   0 2.300
WBCMJ8 29/06/2017 Call 26.820 3.940 3.940 0.000   0 3.510
WBCMK8 29/06/2017 Put 26.820 2.265 2.265 0.000   2 2.500
WBCL99 29/06/2017 Call 27.310 3.615 3.615 0.000   0 3.215
WBCLA9 29/06/2017 Put 27.310 2.460 2.460 0.000   0 2.730
WBCCR8 29/06/2017 Call 27.810 3.315 3.315 0.000   0 2.915
WBCCS8 29/06/2017 Put 27.810 2.685 2.685 0.000   453 2.965
WBCLD9 29/06/2017 Call 28.310 3.015 3.015 0.000   0 2.640
WBCLE9 29/06/2017 Put 28.310 2.920 2.920 0.000   0 3.210
WBCTE7 29/06/2017 Call 28.800 2.740 2.740 0.000   230 2.395
WBCTF7 29/06/2017 Put 28.800 3.155 3.155 0.000   30 3.485
WBCLB9 29/06/2017 Call 29.300 2.485 2.485 0.000   0 2.155
WBCLC9 29/06/2017 Put 29.300 3.430 3.430 0.000   0 3.765
WBCS87 29/06/2017 Call 29.800 2.235 2.235 0.000   300 1.935
WBCS97 29/06/2017 Put 29.800 3.710 3.710 0.000   1,025 4.065
WBCG59 29/06/2017 Call 29.810 1.975 1.975 0.000   30 1.710
WBCG49 29/06/2017 Put 29.810 3.680 3.680 0.000   0 4.040
WBCL59 29/06/2017 Call 30.290 2.005 2.005 0.000   0 1.745
WBCL69 29/06/2017 Put 30.290 3.990 3.990 0.000   0 4.380
WBCL49 29/06/2017 Call 30.300 1.780 1.780 0.000   0 1.540
WBCL39 29/06/2017 Put 30.300 3.965 3.965 0.000   0 4.345
WBCSC7 29/06/2017 Call 30.790 1.800 1.800 0.000   262 1.555
WBCSD7 29/06/2017 Put 30.790 4.310 4.310 0.000   3,050 4.705
WBCL19 29/06/2017 Call 30.800 1.595 1.595 0.000   60 1.380
WBCL29 29/06/2017 Put 30.800 4.270 4.270 0.000   0 4.675
WBCLF9 29/06/2017 Call 31.290 1.600 1.600 0.000   0 1.385
WBCLG9 29/06/2017 Put 31.290 4.630 4.630 0.000   0 5.055
WBCSE7 29/06/2017 Call 31.780 1.425 1.425 0.000   0 1.235
WBCSF7 29/06/2017 Put 31.780 4.960 4.960 0.000   26 5.405
WBCMP9 29/06/2017 Call 31.790 1.270 1.270 0.000   0 1.100
WBCMO9 29/06/2017 Put 31.790 4.920 4.920 0.000   0 5.365
WBCLH9 29/06/2017 Call 32.280 1.265 1.265 0.000   0 1.095
WBCLI9 29/06/2017 Put 32.280 5.315 5.315 0.000   0 5.770
WBCSI7 29/06/2017 Call 32.780 1.115 1.115 0.000   0 0.970
WBCSJ7 29/06/2017 Put 32.780 5.665 5.665 0.000   10 6.155
WBCLJ9 29/06/2017 Call 33.270 0.990 0.990 0.000   0 0.860
WBCLK9 29/06/2017 Put 33.270 6.035 6.035 0.000   0 6.535
WBCSA7 29/06/2017 Call 33.770 0.870 0.870 0.000   360 0.760
WBCSB7 29/06/2017 Put 33.770 6.415 6.415 0.000   38 6.935
WBCSG7 29/06/2017 Call 34.760 0.670 0.670 0.000   0 0.595
WBCSH7 29/06/2017 Put 34.760 7.200 7.200 0.000   65 7.750
WBCS67 29/06/2017 Call 35.760 0.505 0.505 0.000   30 0.460
WBCS77 29/06/2017 Put 35.760 8.025 8.025 0.000   0 8.620
WBCS47 29/06/2017 Call 36.750 0.385 0.385 0.000   10 0.355
WBCS57 29/06/2017 Put 36.750 8.880 8.880 0.000   0 9.505
WBCS27 29/06/2017 Call 37.740 0.290 0.290 0.000   0 0.275
WBCS37 29/06/2017 Put 37.740 9.770 9.770 0.000   0 10.415
WBCVT7 29/06/2017 Call 38.740 0.215 0.215 0.000   0 0.210
WBCVU7 29/06/2017 Put 38.740 10.690 10.690 0.000   0 11.350
WBCTY8 29/06/2017 Call 39.730 0.165 0.165 0.000   0 0.160
WBCTZ8 29/06/2017 Put 39.730 11.625 11.625 0.000   1 12.285
WBCV28 29/06/2017 Call 40.720 0.125 0.125 0.000   0 0.120
WBCV38 29/06/2017 Put 40.720 12.580 12.580 0.000   0 13.240
WBCWV8 29/06/2017 Call 41.720 0.100 0.100 0.000   0 0.090
WBCWW8 29/06/2017 Put 41.720 13.550 13.550 0.000   0 14.210
WBCF49 29/06/2017 Call 42.710 0.075 0.075 0.000   0 0.070
WBCF59 29/06/2017 Put 42.710 14.515 14.515 0.000   0 15.175
WBCI19 29/06/2017 Call 43.700 0.060 0.060 0.000   0 0.050
WBCI29 29/06/2017 Put 43.700 15.490 15.490 0.000   0 16.145
WBCMS9 28/09/2017 Call 24.000 5.965 5.965 0.000   0 5.455
WBCMT9 28/09/2017 Put 24.000 1.330 1.330 0.000   0 1.480
WBCMU9 28/09/2017 Call 25.000 5.210 5.210 0.000   0 4.740
WBCMV9 28/09/2017 Put 25.000 1.695 1.695 0.000   0 1.880
WBCLW9 28/09/2017 Call 26.000 4.520 4.520 0.000   0 4.100
WBCLX9 28/09/2017 Put 26.000 2.105 2.105 0.000   0 2.330
WBCLT9 28/09/2017 Call 27.000 3.925 3.925 0.000   0 3.520
WBCLU9 28/09/2017 Put 27.000 2.585 2.585 0.000   0 2.825
WBCLR9 28/09/2017 Call 28.000 3.390 3.390 0.000   0 3.030
WBCLS9 28/09/2017 Put 28.000 3.105 3.105 0.000   0 3.385
WBCLN9 28/09/2017 Call 29.000 2.910 2.910 0.000   0 2.600
WBCLO9 28/09/2017 Put 29.000 3.670 3.670 0.000   0 3.990
WBCLP9 28/09/2017 Call 30.000 2.510 2.510 0.000   0 2.210
WBCLQ9 28/09/2017 Put 30.000 4.300 4.300 0.000   0 4.630
WBCLY9 28/09/2017 Call 31.000 2.145 2.145 0.000   0 1.895
WBCLZ9 28/09/2017 Put 31.000 4.955 4.955 0.000   0 5.330
WBCLL9 28/09/2017 Call 32.000 1.840 1.840 0.000   0 1.605
WBCLM9 28/09/2017 Put 32.000 5.665 5.665 0.000   0 6.050
WBCM19 28/09/2017 Call 33.000 1.565 1.565 0.000   0 1.370
WBCM29 28/09/2017 Put 33.000 6.400 6.400 0.000   0 6.820
WBCM39 28/09/2017 Call 34.000 1.335 1.335 0.000   0 1.155
WBCM49 28/09/2017 Put 34.000 7.170 7.170 0.000   0 7.610
WBCYW8 21/12/2017 Call 14.850 14.650 14.650 0.000   0 14.050
WBCYX8 21/12/2017 Put 14.850 0.385 0.385 0.000   0 0.420
WBCQR8 21/12/2017 Call 23.840 5.895 5.895 0.000   0 5.355
WBCQS8 21/12/2017 Put 23.840 2.215 2.215 0.000   0 2.370
WBCNM7 21/12/2017 Call 24.830 5.070 5.070 0.000   0 4.565
WBCNN7 21/12/2017 Put 24.830 2.545 2.545 0.000   30 2.730
WBCNO7 21/12/2017 Call 25.820 4.325 4.325 0.000   0 3.855
WBCNP7 21/12/2017 Put 25.820 2.935 2.935 0.000   10 3.105
WBCXK9 21/12/2017 Call 26.820 3.650 3.650 0.000   0 3.230
WBCXL9 21/12/2017 Put 26.820 3.345 3.345 0.000   4 3.550
WBCN88 21/12/2017 Call 27.810 3.060 3.060 0.000   2,500 2.700
WBCN98 21/12/2017 Put 27.810 3.805 3.805 0.000   2,555 4.020
WBCNK8 21/12/2017 Call 28.800 2.565 2.565 0.000   4,000 2.235
WBCNV8 21/12/2017 Put 28.800 4.300 4.300 0.000   4,000 4.560
WBCNW8 21/12/2017 Call 29.800 2.130 2.130 0.000   0 1.845
WBCP48 21/12/2017 Put 29.800 4.835 4.835 0.000   30 5.150
WBCN28 21/12/2017 Call 30.790 1.760 1.760 0.000   0 1.520
WBCN38 21/12/2017 Put 30.790 5.425 5.425 0.000   25 5.770
WBCP58 21/12/2017 Call 31.780 1.455 1.455 0.000   176 1.240
WBCP68 21/12/2017 Put 31.780 6.040 6.040 0.000   55 6.440
WBCP78 21/12/2017 Call 32.780 1.190 1.190 0.000   500 1.010
WBCP88 21/12/2017 Put 32.780 6.710 6.710 0.000   500 7.145
WBCP98 21/12/2017 Call 33.770 0.975 0.975 0.000   0 0.820
WBCPK8 21/12/2017 Put 33.770 7.415 7.415 0.000   20 7.880
WBCN68 21/12/2017 Call 34.760 0.790 0.790 0.000   0 0.660
WBCN78 21/12/2017 Put 34.760 8.150 8.150 0.000   0 8.650
WBCN48 21/12/2017 Call 35.760 0.635 0.635 0.000   0 0.525
WBCN58 21/12/2017 Put 35.760 8.940 8.940 0.000   320 9.455
WBCLK8 21/12/2017 Call 35.770 0.555 0.555 0.000   0 0.460
WBCLL8 21/12/2017 Put 35.770 8.900 8.900 0.000   21 9.420
WBCPO8 21/12/2017 Call 36.750 0.510 0.510 0.000   0 0.420
WBCPP8 21/12/2017 Put 36.750 9.750 9.750 0.000   281 10.285
WBCLN8 21/12/2017 Call 36.760 0.450 0.450 0.000   0 0.370
WBCLM8 21/12/2017 Put 36.760 9.710 9.710 0.000   20 10.245
WBCRL8 21/12/2017 Call 37.740 0.405 0.405 0.000   50 0.330
WBCRM8 21/12/2017 Put 37.740 10.595 10.595 0.000   0 11.145
WBCRT8 21/12/2017 Call 38.740 0.325 0.325 0.000   350 0.260
WBCRU8 21/12/2017 Put 38.740 11.470 11.470 0.000   0 12.040
WBCU18 21/12/2017 Call 39.730 0.255 0.255 0.000   0 0.205
WBCU28 21/12/2017 Put 39.730 12.365 12.365 0.000   0 12.940
WBCV48 21/12/2017 Call 40.720 0.200 0.200 0.000   0 0.160
WBCV58 21/12/2017 Put 40.720 13.280 13.280 0.000   0 13.865
WBCWX8 21/12/2017 Call 41.720 0.155 0.155 0.000   0 0.125
WBCWY8 21/12/2017 Put 41.720 14.220 14.220 0.000   0 14.810
WBCF69 21/12/2017 Call 42.710 0.120 0.120 0.000   0 0.095
WBCF79 21/12/2017 Put 42.710 15.160 15.160 0.000   0 15.760
WBCI39 21/12/2017 Call 43.700 0.095 0.095 0.000   0 0.075
WBCI49 21/12/2017 Put 43.700 16.115 16.115 0.000   0 16.715
WBCYV8 28/06/2018 Call 14.850 14.650 14.650 0.000   0 14.045
WBCYU8 28/06/2018 Put 14.850 0.040 0.040 0.000   0 0.045
WBCQT8 28/06/2018 Call 23.840 5.935 5.935 0.000   0 5.435
WBCQU8 28/06/2018 Put 23.840 1.545 1.545 0.000   0 1.735
WBCNS7 28/06/2018 Call 24.830 5.150 5.150 0.000   0 4.690
WBCNT7 28/06/2018 Put 24.830 1.950 1.950 0.000   55 2.170
WBCNQ7 28/06/2018 Call 25.820 4.445 4.445 0.000   2 4.030
WBCNR7 28/06/2018 Put 25.820 2.405 2.405 0.000   25 2.670
WBCLL7 28/06/2018 Call 26.820 3.820 3.820 0.000   0 3.450
WBCLM7 28/06/2018 Put 26.820 2.915 2.915 0.000   20 3.220
WBCDY7 28/06/2018 Call 27.810 3.280 3.280 0.000   0 2.950
WBCDZ7 28/06/2018 Put 27.810 3.485 3.485 0.000   18 3.810
WBCC17 28/06/2018 Call 28.800 2.810 2.810 0.000   0 2.505
WBCC27 28/06/2018 Put 28.800 4.100 4.100 0.000   44 4.460
WBCC37 28/06/2018 Call 29.800 2.405 2.405 0.000   0 2.120
WBCC47 28/06/2018 Put 29.800 4.755 4.755 0.000   10 5.155
WBCBU7 28/06/2018 Call 30.790 2.050 2.050 0.000   0 1.795
WBCBV7 28/06/2018 Put 30.790 5.465 5.465 0.000   0 5.875
WBCBY7 28/06/2018 Call 31.780 1.750 1.750 0.000   0 1.515
WBCBZ7 28/06/2018 Put 31.780 6.200 6.200 0.000   45 6.645
WBCBQ7 28/06/2018 Call 32.780 1.480 1.480 0.000   1,415 1.275
WBCBR7 28/06/2018 Put 32.780 6.975 6.975 0.000   35 7.450
WBCBS7 28/06/2018 Call 33.770 1.260 1.260 0.000   1,484 1.070
WBCBT7 28/06/2018 Put 33.770 7.780 7.780 0.000   35 8.265
WBCBL7 28/06/2018 Call 34.760 1.060 1.060 0.000   2,899 0.900
WBCBM7 28/06/2018 Put 34.760 8.600 8.600 0.000   0 9.115
WBCBO7 28/06/2018 Call 35.760 0.895 0.895 0.000   0 0.755
WBCBP7 28/06/2018 Put 35.760 9.465 9.465 0.000   0 9.985
WBCBW7 28/06/2018 Call 36.750 0.750 0.750 0.000   0 0.630
WBCBX7 28/06/2018 Put 36.750 10.330 10.330 0.000   0 10.870
WBCEW7 28/06/2018 Call 37.740 0.630 0.630 0.000   50 0.530
WBCEX7 28/06/2018 Put 37.740 11.215 11.215 0.000   0 11.765
WBCG17 28/06/2018 Call 38.740 0.525 0.525 0.000   50 0.435
WBCG27 28/06/2018 Put 38.740 12.120 12.120 0.000   2 12.685
WBCQV8 20/12/2018 Call 24.000 5.645 5.645 0.000   0 5.085
WBCQW8 20/12/2018 Put 24.000 3.075 3.075 0.000   0 3.290
WBCMM8 20/12/2018 Call 25.000 4.785 4.785 0.000   0 4.260
WBCMN8 20/12/2018 Put 25.000 3.475 3.475 0.000   0 3.720
WBCK48 20/12/2018 Call 26.000 4.015 4.015 0.000   0 3.540
WBCK58 20/12/2018 Put 26.000 3.900 3.900 0.000   0 4.160
WBCJJ8 20/12/2018 Call 27.000 3.350 3.350 0.000   0 2.940
WBCJK8 20/12/2018 Put 27.000 4.370 4.370 0.000   0 4.655
WBCIF8 20/12/2018 Call 28.000 2.790 2.790 0.000   0 2.445
WBCIG8 20/12/2018 Put 28.000 4.865 4.865 0.000   44 5.180
WBCI88 20/12/2018 Call 29.000 2.330 2.330 0.000   0 2.030
WBCI98 20/12/2018 Put 29.000 5.415 5.415 0.000   26 5.745
WBCI28 20/12/2018 Call 30.000 1.955 1.955 0.000   0 1.695
WBCI38 20/12/2018 Put 30.000 5.980 5.980 0.000   38 6.360
WBCI48 20/12/2018 Call 31.000 1.645 1.645 0.000   0 1.415
WBCI58 20/12/2018 Put 31.000 6.610 6.610 0.000   0 7.000
WBCGZ8 20/12/2018 Call 32.000 1.380 1.380 0.000   0 1.185
WBCI18 20/12/2018 Put 32.000 7.270 7.270 0.000   0 7.695
WBCGX8 20/12/2018 Call 33.000 1.160 1.160 0.000   20 0.990
WBCGY8 20/12/2018 Put 33.000 7.960 7.960 0.000   0 8.425
WBCGV8 20/12/2018 Call 34.000 0.975 0.975 0.000   0 0.830
WBCGW8 20/12/2018 Put 34.000 8.705 8.705 0.000   0 9.190
WBCGT8 20/12/2018 Call 35.000 0.820 0.820 0.000   0 0.690
WBCGU8 20/12/2018 Put 35.000 9.485 9.485 0.000   0 9.990
WBCI68 20/12/2018 Call 36.000 0.685 0.685 0.000   0 0.580
WBCI78 20/12/2018 Put 36.000 10.295 10.295 0.000   0 10.830
WBCIM8 20/12/2018 Call 37.000 0.580 0.580 0.000   0 0.475
WBCIN8 20/12/2018 Put 37.000 11.140 11.140 0.000   0 11.695
WBCJ18 20/12/2018 Call 38.000 0.480 0.480 0.000   0 0.405
WBCJ28 20/12/2018 Put 38.000 12.010 12.010 0.000   2 12.585
WBCMW9 27/06/2019 Call 24.000 5.935 5.935 0.000   0 5.435
WBCMX9 27/06/2019 Put 24.000 3.690 3.690 0.000   0 3.935
WBCMY9 27/06/2019 Call 25.000 5.235 5.235 0.000   0 4.775
WBCMZ9 27/06/2019 Put 25.000 4.240 4.240 0.000   0 4.490
WBCM59 27/06/2019 Call 26.000 4.620 4.620 0.000   0 4.215
WBCM69 27/06/2019 Put 26.000 4.815 4.815 0.000   0 5.110
WBCM79 27/06/2019 Call 27.000 4.090 4.090 0.000   0 3.720
WBCM89 27/06/2019 Put 27.000 5.435 5.435 0.000   0 5.730
WBCM99 27/06/2019 Call 28.000 3.640 3.640 0.000   0 3.305
WBCMA9 27/06/2019 Put 28.000 6.060 6.060 0.000   0 6.400
WBCMB9 27/06/2019 Call 29.000 3.250 3.250 0.000   0 2.945
WBCMC9 27/06/2019 Put 29.000 6.745 6.745 0.000   0 7.090
WBCMD9 27/06/2019 Call 30.000 2.910 2.910 0.000   0 2.625
WBCME9 27/06/2019 Put 30.000 7.435 7.435 0.000   0 7.790
WBCMH9 27/06/2019 Call 31.000 2.605 2.605 0.000   0 2.345
WBCMI9 27/06/2019 Put 31.000 8.150 8.150 0.000   0 8.540
WBCMF9 27/06/2019 Call 32.000 2.340 2.340 0.000   0 2.105
WBCMG9 27/06/2019 Put 32.000 8.895 8.895 0.000   0 9.285
WBCML9 27/06/2019 Call 33.000 2.105 2.105 0.000   0 1.880
WBCMM9 27/06/2019 Put 33.000 9.645 9.645 0.000   0 10.055
WBCMJ9 27/06/2019 Call 34.000 1.885 1.885 0.000   0 1.690
WBCMK9 27/06/2019 Put 34.000 10.420 10.420 0.000   0 10.855

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.