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 * 34.700 Up 0.700 34.630 34.700 34.250 34.710 34.220 6,036,686 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCWB8 30/03/2017 Call 0.010 34.695 34.695 0.000   4,600 34.695
WBCWB9 30/03/2017 Call 0.100 34.600 34.600 0.000   0 34.600
WBCWC9 30/03/2017 Put 0.100 0.000 0.000 0.000   0 0.000
WBCW99 30/03/2017 Call 0.110 34.590 34.590 0.000   104 34.590
WBCWA9 30/03/2017 Put 0.110 0.000 0.000 0.000   0 0.000
WBCZ78 30/03/2017 Call 21.850 12.850 12.850 0.000   0 12.850
WBCZ68 30/03/2017 Put 21.850 0.000 0.000 0.000   161 0.000
WBCIM9 30/03/2017 Call 21.860 12.840 12.840 0.000   0 12.840
WBCIN9 30/03/2017 Put 21.860 0.000 0.000 0.000   0 0.000
WBCZ48 30/03/2017 Call 22.840 11.860 11.860 0.000   0 11.860
WBCZ58 30/03/2017 Put 22.840 0.000 0.000 0.000   300 0.000
WBCIP9 30/03/2017 Call 22.850 11.850 11.850 0.000 13 29 11.850
WBCIO9 30/03/2017 Put 22.850 0.000 0.000 0.000   48 0.000
WBCQL8 30/03/2017 Call 23.840 10.860 10.860 0.000   0 10.860
WBCQO8 30/03/2017 Put 23.840 0.000 0.000 0.000   12 0.000
WBCUJ7 30/03/2017 Call 24.830 9.870 9.870 0.000   0 9.870
WBCUK7 30/03/2017 Put 24.830 0.000 0.000 0.000   500 0.000
WBCYM8 30/03/2017 Call 24.840 9.860 9.860 0.000 25 455 9.860
WBCYN8 30/03/2017 Put 24.840 0.000 0.000 0.000   20 0.000
WBCYZ8 30/03/2017 Call 25.330 9.375 9.375 0.000   0 9.375
WBCZ18 30/03/2017 Put 25.330 0.000 0.000 0.000   0 0.000
WBCT37 30/03/2017 Call 25.820 8.885 8.885 0.000   0 8.885
WBCT47 30/03/2017 Put 25.820 0.000 0.000 0.000   510 0.000
WBCWC8 30/03/2017 Call 25.830 8.875 8.875 0.000   131 8.875
WBCWD8 30/03/2017 Put 25.830 0.000 0.000 0.000   20 0.000
WBCXZ8 30/03/2017 Call 26.320 8.385 8.385 0.000   0 8.385
WBCY18 30/03/2017 Put 26.320 0.000 0.000 0.000   0 0.000
WBCYL8 30/03/2017 Call 26.330 8.375 8.375 0.000   0 8.375
WBCYK8 30/03/2017 Put 26.330 0.000 0.000 0.000   50 0.000
WBCT77 30/03/2017 Call 26.820 7.885 7.885 0.000   0 7.885
WBCT87 30/03/2017 Put 26.820 0.000 0.000 0.000   0 0.000
WBCWF8 30/03/2017 Call 26.830 7.875 7.875 0.000   930 7.875
WBCWE8 30/03/2017 Put 26.830 0.000 0.000 0.000   700 0.000
WBCXM8 30/03/2017 Call 27.310 7.400 7.400 0.000   0 7.400
WBCXN8 30/03/2017 Put 27.310 0.000 0.000 0.000   350 0.000
WBCYI8 30/03/2017 Call 27.320 7.390 7.390 0.000   230 7.390
WBCYJ8 30/03/2017 Put 27.320 0.000 0.000 0.000   630 0.000
WBCT57 30/03/2017 Call 27.810 6.905 6.905 0.000   24 6.905
WBCT67 30/03/2017 Put 27.810 0.000 0.000 0.000   252 0.000
WBCWG8 30/03/2017 Call 27.820 6.895 6.895 0.000   343 6.895
WBCWH8 30/03/2017 Put 27.820 0.000 0.000 0.000   498 0.000
WBCXO8 30/03/2017 Call 28.310 6.415 6.415 0.000   24 6.415
WBCXP8 30/03/2017 Put 28.310 0.000 0.000 0.000   445 0.000
WBCT97 30/03/2017 Call 28.800 5.940 5.940 0.000   70 5.940
WBCTA7 30/03/2017 Put 28.800 0.000 0.000 0.000   773 0.000
WBCY58 30/03/2017 Call 28.810 5.930 5.930 0.000   210 5.930
WBCY48 30/03/2017 Put 28.810 0.000 0.000 0.000   293 0.000
WBCX68 30/03/2017 Call 29.120 5.615 5.615 0.000   900 5.615
WBCX58 30/03/2017 Put 29.120 0.000 0.000 0.000   1,540 0.000
WBCX38 30/03/2017 Call 29.130 5.605 5.605 0.000   300 5.605
WBCX48 30/03/2017 Put 29.130 0.000 0.000 0.000   164 0.000
WBCVW8 30/03/2017 Call 29.300 5.430 5.430 0.000   0 5.430
WBCVX8 30/03/2017 Put 29.300 0.000 0.000 0.000   753 0.000
WBCY68 30/03/2017 Call 29.310 5.420 5.420 0.000   306 5.420
WBCY78 30/03/2017 Put 29.310 0.000 0.000 0.000   7 0.000
WBCTB7 30/03/2017 Call 29.800 4.930 4.930 0.000   801 4.930
WBCTC7 30/03/2017 Put 29.800 0.000 0.000 0.000   2,401 0.000
WBCY98 30/03/2017 Call 29.810 4.920 4.920 0.000 400 280 4.920
WBCY88 30/03/2017 Put 29.810 0.000 0.000 0.000   118 0.000
WBCWM8 30/03/2017 Call 30.200 4.530 4.530 0.000   500 4.530
WBCWN8 30/03/2017 Put 30.200 0.000 0.000 0.000   1,666 0.000
WBCWL8 30/03/2017 Call 30.210 4.515 4.515 0.000   370 4.515
WBCWI8 30/03/2017 Put 30.210 0.000 0.000 0.000   17 0.000
WBCW18 30/03/2017 Call 30.290 4.430 4.430 0.000   1,570 4.430
WBCW28 30/03/2017 Put 30.290 0.000 0.000 0.000   332 0.000
WBCCW9 30/03/2017 Call 30.300 4.420 4.420 0.000   2,755 4.420
WBCCV9 30/03/2017 Put 30.300 0.000 0.000 0.000   2,752 0.000
WBCX28 30/03/2017 Call 30.700 4.015 4.015 0.000   4,760 4.015
WBCX18 30/03/2017 Put 30.700 0.000 0.000 0.000   3,710 0.000
WBCWZ8 30/03/2017 Call 30.710 4.005 4.005 3.965 30 532 4.005
WBCWO8 30/03/2017 Put 30.710 0.000 0.000 0.000   5,155 0.000
WBCT17 30/03/2017 Call 30.790 3.920 3.920 3.820 42 1,030 3.920
WBCT27 30/03/2017 Put 30.790 0.000 0.000 0.000   960 0.000
WBCVY8 30/03/2017 Call 31.290 3.420 3.420 3.400 172 1,738 3.420
WBCVZ8 30/03/2017 Put 31.290 0.000 0.000 0.000   3,018 0.000
WBCYH8 30/03/2017 Call 31.300 3.410 3.410 2.180 410 904 3.410
WBCYG8 30/03/2017 Put 31.300 0.000 0.000 0.000   140 0.000
WBCSW7 30/03/2017 Call 31.780 2.930 2.930 0.000 100 3,057 2.930
WBCSX7 30/03/2017 Put 31.780 0.000 0.000 0.000   1,094 0.000
WBCYE8 30/03/2017 Call 31.790 2.920 2.920 0.000   893 2.920
WBCYF8 30/03/2017 Put 31.790 0.000 0.000 0.000   410 0.000
WBCW98 30/03/2017 Call 32.280 2.430 2.430 0.000 30 4,214 2.430
WBCWA8 30/03/2017 Put 32.280 0.000 0.000 0.000   1,971 0.000
WBCTT9 30/03/2017 Call 32.290 2.420 2.420 0.000   956 2.420
WBCTU9 30/03/2017 Put 32.290 0.000 0.000 0.000 510 721 0.000
WBCSU7 30/03/2017 Call 32.780 1.935 1.935 1.585 1 3,114 1.935
WBCSV7 30/03/2017 Put 32.780 0.000 0.000 0.000   1,311 0.000
WBCYW9 30/03/2017 Call 32.790 1.925 1.925 0.000 80 1,603 1.925
WBCYX9 30/03/2017 Put 32.790 0.000 0.000 0.000   520 0.000
WBCW38 30/03/2017 Call 33.270 1.450 1.450 0.000 95 2,713 1.450
WBCW48 30/03/2017 Put 33.270 0.002 0.002 0.000 30 4,418 0.002
WBCZ19 30/03/2017 Call 33.280 1.440 1.440 0.000   1,432 1.440
WBCYZ9 30/03/2017 Put 33.280 0.002 0.002 0.000   4,190 0.002
WBCSY7 30/03/2017 Call 33.770 0.975 0.975 0.870 389 3,057 0.975
WBCSZ7 30/03/2017 Put 33.770 0.015 0.015 0.025 560 1,822 0.015
WBCYA8 30/03/2017 Call 33.780 0.965 0.965 0.000 4,085 2,529 0.965
WBCYB8 30/03/2017 Put 33.780 0.015 0.015 0.000   851 0.015
WBCW58 30/03/2017 Call 34.270 0.545 0.545 0.430 301 2,295 0.545
WBCW68 30/03/2017 Put 34.270 0.080 0.080 0.120 630 1,567 0.080
WBCYD8 30/03/2017 Call 34.280 0.520 0.520 0.335 340 3,275 0.520
WBCYC8 30/03/2017 Put 34.280 0.080 0.080 0.000 380 578 0.080
WBCV27 30/03/2017 Call 34.760 0.230 0.230 0.145 800 3,497 0.230
WBCV37 30/03/2017 Put 34.760 0.255 0.255 0.265 542 1,651 0.255
WBCPM9 30/03/2017 Call 34.770 0.195 0.195 0.000 380 1,192 0.195
WBCPN9 30/03/2017 Put 34.770 0.260 0.260 0.340 253 850 0.260
WBCW78 30/03/2017 Call 35.260 0.060 0.060 0.040 100 12,258 0.060
WBCW88 30/03/2017 Put 35.260 0.605 0.605 0.000 250 524 0.605
WBCQO7 30/03/2017 Call 35.270 0.060 0.060 0.000   40 0.060
WBCQP7 30/03/2017 Put 35.270 0.610 0.610 0.000   80 0.610
WBCZG8 30/03/2017 Call 35.760 0.009 0.009 0.000   470 0.009
WBCZH8 30/03/2017 Put 35.760 1.065 1.065 0.000   250 1.065
WBCZF8 30/03/2017 Call 35.770 0.009 0.009 0.000   406 0.009
WBCZE8 30/03/2017 Put 35.770 1.075 1.075 0.000 38 110 1.075
WBCWF7 30/03/2017 Call 36.000 0.003 0.003 0.000   533 0.003
WBCWG7 30/03/2017 Put 36.000 1.300 1.300 0.000   0 1.300
WBCFS7 30/03/2017 Call 36.250 0.001 0.001 0.000 65 192 0.001
WBCFT7 30/03/2017 Put 36.250 1.550 1.550 0.000   0 1.550
WBCIY9 30/03/2017 Call 36.640 0.000 0.000 0.000   150 0.000
WBCIZ9 30/03/2017 Put 36.640 1.940 1.940 0.000   10 1.940
WBCIX9 30/03/2017 Call 36.650 0.000 0.000 0.000   0 0.000
WBCIW9 30/03/2017 Put 36.650 1.945 1.945 0.000   0 1.945
WBCDO8 30/03/2017 Call 36.750 0.000 0.000 0.000   0 0.000
WBCDP8 30/03/2017 Put 36.750 2.050 2.050 0.000   0 2.050
WBCK67 30/03/2017 Call 37.250 0.000 0.000 0.000   0 0.000
WBCK77 30/03/2017 Put 37.250 2.550 2.550 0.000   0 2.550
WBCJ29 30/03/2017 Call 37.630 0.000 0.000 0.000   0 0.000
WBCJ19 30/03/2017 Put 37.630 2.930 2.930 0.000   0 2.930
WBCIV9 30/03/2017 Call 37.640 0.000 0.000 0.000   35 0.000
WBCIU9 30/03/2017 Put 37.640 2.940 2.940 0.000   0 2.940
WBCIY8 30/03/2017 Call 37.740 0.000 0.000 0.000   0 0.000
WBCIZ8 30/03/2017 Put 37.740 3.040 3.040 0.000   0 3.040
WBCQ87 30/03/2017 Call 38.240 0.000 0.000 0.000   0 0.000
WBCQ97 30/03/2017 Put 38.240 3.540 3.540 0.000   0 3.540
WBCJ39 30/03/2017 Call 38.620 0.000 0.000 0.000   150 0.000
WBCJ49 30/03/2017 Put 38.620 3.920 3.920 0.000   0 3.920
WBCIR9 30/03/2017 Call 38.630 0.000 0.000 0.000   0 0.000
WBCIQ9 30/03/2017 Put 38.630 3.930 3.930 0.000   108 3.930
WBCR37 30/03/2017 Call 38.740 0.000 0.000 0.000   0 0.000
WBCR47 30/03/2017 Put 38.740 4.040 4.040 0.000   0 4.040
WBCXF9 27/04/2017 Call 0.010 34.735 34.735 0.000   16,000 34.735
WBCXM9 27/04/2017 Call 0.100 34.600 34.600 0.000   0 34.600
WBCXP9 27/04/2017 Put 0.100 0.000 0.000 0.000   0 0.000
WBCXJ9 27/04/2017 Call 0.110 34.590 34.590 0.000   250 34.590
WBCXI9 27/04/2017 Put 0.110 0.000 0.000 0.000   0 0.000
WBCYC9 27/04/2017 Call 26.000 8.730 8.730 0.000   150 8.730
WBCYD9 27/04/2017 Put 26.000 0.000 0.000 0.000   60 0.000
WBCZE9 27/04/2017 Call 26.010 8.720 8.720 0.000   291 8.720
WBCZF9 27/04/2017 Put 26.010 0.000 0.000 0.000   0 0.000
WBCXG9 27/04/2017 Call 26.500 8.235 8.235 0.000   0 8.235
WBCXH9 27/04/2017 Put 26.500 0.000 0.000 0.000   810 0.000
WBCZD9 27/04/2017 Call 26.510 8.225 8.225 0.000   0 8.225
WBCZC9 27/04/2017 Put 26.510 0.000 0.000 0.000   0 0.000
WBCWF9 27/04/2017 Call 27.000 7.735 7.735 0.000   0 7.735
WBCWG9 27/04/2017 Put 27.000 0.000 0.000 0.000   0 0.000
WBCZA9 27/04/2017 Call 27.010 7.725 7.725 0.000   0 7.725
WBCZB9 27/04/2017 Put 27.010 0.000 0.000 0.000   130 0.000
WBCWH9 27/04/2017 Call 27.500 7.235 7.235 0.000   300 7.235
WBCWI9 27/04/2017 Put 27.500 0.000 0.000 0.000   200 0.000
WBCWJ9 27/04/2017 Call 28.000 6.735 6.735 0.000   0 6.735
WBCWK9 27/04/2017 Put 28.000 0.000 0.000 0.000   814 0.000
WBCWL9 27/04/2017 Call 28.500 6.235 6.235 0.000   0 6.235
WBCWM9 27/04/2017 Put 28.500 0.000 0.000 0.000   1,338 0.000
WBCWN9 27/04/2017 Call 29.000 5.740 5.740 0.000   65 5.740
WBCWO9 27/04/2017 Put 29.000 0.000 0.000 0.000   40 0.000
WBCMA7 27/04/2017 Call 29.010 5.730 5.730 0.000   0 5.730
WBCMB7 27/04/2017 Put 29.010 0.000 0.000 0.000   0 0.000
WBCWP9 27/04/2017 Call 29.500 5.240 5.240 0.000   40 5.240
WBCWQ9 27/04/2017 Put 29.500 0.000 0.000 0.000   290 0.000
WBCMM7 27/04/2017 Call 29.510 5.230 5.230 0.000   0 5.230
WBCMN7 27/04/2017 Put 29.510 0.001 0.001 0.000   0 0.001
WBCWT9 27/04/2017 Call 30.000 4.745 4.745 0.000   1,555 4.745
WBCWU9 27/04/2017 Put 30.000 0.001 0.001 0.000   420 0.001
WBCSN7 27/04/2017 Call 30.010 4.735 4.735 0.000 400 400 4.735
WBCSO7 27/04/2017 Put 30.010 0.001 0.001 0.000   0 0.001
WBCWV9 27/04/2017 Call 30.500 4.250 4.250 0.000   210 4.250
WBCWW9 27/04/2017 Put 30.500 0.004 0.004 0.000   1,038 0.004
WBCE37 27/04/2017 Call 30.510 4.240 4.240 0.000   289 4.240
WBCE47 27/04/2017 Put 30.510 0.004 0.004 0.000   1,350 0.004
WBCWX9 27/04/2017 Call 31.000 3.755 3.755 0.000   749 3.755
WBCWY9 27/04/2017 Put 31.000 0.009 0.009 0.000   875 0.009
WBCE67 27/04/2017 Call 31.010 3.745 3.745 1.500 410 600 3.745
WBCE57 27/04/2017 Put 31.010 0.009 0.009 0.000   400 0.009
WBCWZ9 27/04/2017 Call 31.500 3.265 3.265 0.000   3,255 3.265
WBCX19 27/04/2017 Put 31.500 0.020 0.020 0.000   3,648 0.020
WBCX29 27/04/2017 Call 32.000 2.780 2.780 2.770 7 1,881 2.780
WBCX39 27/04/2017 Put 32.000 0.035 0.035 0.000   5,083 0.035
WBCD67 27/04/2017 Call 32.010 2.775 2.775 0.000   975 2.775
WBCD77 27/04/2017 Put 32.010 0.035 0.035 0.000 380 620 0.035
WBCX49 27/04/2017 Call 32.500 2.310 2.310 0.000   699 2.310
WBCX59 27/04/2017 Put 32.500 0.065 0.065 0.090 100 2,758 0.065
WBCMI7 27/04/2017 Call 32.510 2.300 2.300 0.000   310 2.300
WBCMJ7 27/04/2017 Put 32.510 0.065 0.065 0.000 90 1,190 0.065
WBCX89 27/04/2017 Call 33.000 1.850 1.850 0.000 30 3,365 1.850
WBCX99 27/04/2017 Put 33.000 0.115 0.115 0.155 160 5,685 0.115
WBCEM7 27/04/2017 Call 33.010 1.845 1.845 0.000   354 1.845
WBCEN7 27/04/2017 Put 33.010 0.115 0.115 0.000   370 0.115
WBCXA9 27/04/2017 Call 33.500 1.425 1.425 1.260 145 10,411 1.425
WBCXB9 27/04/2017 Put 33.500 0.185 0.185 0.230 70 735 0.185
WBCJD7 27/04/2017 Call 33.510 1.415 1.415 0.000   281 1.415
WBCJE7 27/04/2017 Put 33.510 0.190 0.190 0.000   116 0.190
WBCXC9 27/04/2017 Call 34.000 1.040 1.040 0.895 359 5,918 1.040
WBCXD9 27/04/2017 Put 34.000 0.300 0.300 0.370 367 2,008 0.300
WBCJG7 27/04/2017 Call 34.010 1.030 1.030 0.950 30 220 1.030
WBCJF7 27/04/2017 Put 34.010 0.300 0.300 0.000 4,000 4,135 0.300
WBCZQ9 27/04/2017 Call 34.500 0.710 0.710 0.640 138 2,215 0.710
WBCZR9 27/04/2017 Put 34.500 0.465 0.465 0.000   407 0.465
WBCJ37 27/04/2017 Call 34.510 0.705 0.705 0.000 425 807 0.705
WBCJ47 27/04/2017 Put 34.510 0.465 0.465 0.000 470 790 0.465
WBCB27 27/04/2017 Call 35.000 0.450 0.450 0.410 419 4,012 0.450
WBCB37 27/04/2017 Put 35.000 0.700 0.700 0.000   355 0.700
WBCJ67 27/04/2017 Call 35.010 0.450 0.450 0.360 97 259 0.450
WBCJ57 27/04/2017 Put 35.010 0.705 0.705 0.000 85 156 0.705
WBCDU7 27/04/2017 Call 35.500 0.270 0.270 0.220 300 1,715 0.270
WBCDV7 27/04/2017 Put 35.500 1.015 1.015 0.000   0 1.015
WBCJ77 27/04/2017 Call 35.510 0.265 0.265 0.220 32 297 0.265
WBCJ87 27/04/2017 Put 35.510 1.015 1.015 0.000   450 1.015
WBCEG7 27/04/2017 Call 36.000 0.150 0.150 0.130 250 790 0.150
WBCEH7 27/04/2017 Put 36.000 1.400 1.400 0.000   50 1.400
WBCSQ7 27/04/2017 Call 36.010 0.145 0.145 0.000   0 0.145
WBCSP7 27/04/2017 Put 36.010 1.400 1.400 0.000   0 1.400
WBCIO7 27/04/2017 Call 36.500 0.080 0.080 0.000 45 335 0.080
WBCIP7 27/04/2017 Put 36.500 1.840 1.840 0.000   0 1.840
WBCJL7 27/04/2017 Call 37.000 0.040 0.040 0.000   390 0.040
WBCJM7 27/04/2017 Put 37.000 2.310 2.310 0.000   0 2.310
WBCK87 27/04/2017 Call 37.500 0.020 0.020 0.000   0 0.020
WBCK97 27/04/2017 Put 37.500 2.800 2.800 0.000   0 2.800
WBCMO7 27/04/2017 Call 38.000 0.008 0.008 0.000   285 0.008
WBCMP7 27/04/2017 Put 38.000 3.300 3.300 0.000   0 3.300
WBCR57 27/04/2017 Call 38.500 0.003 0.003 0.000   0 0.003
WBCR67 27/04/2017 Put 38.500 3.800 3.800 0.000   0 3.800
WBCD17 25/05/2017 Call 0.010 33.825 33.825 0.000   4,000 33.825
WBCD27 25/05/2017 Call 27.500 7.265 7.265 0.000   0 7.265
WBCD37 25/05/2017 Put 27.500 0.006 0.006 0.000   3 0.006
WBCB47 25/05/2017 Call 28.000 6.765 6.765 0.000   0 6.765
WBCB57 25/05/2017 Put 28.000 0.010 0.010 0.000   200 0.010
WBCB67 25/05/2017 Call 28.500 6.270 6.270 0.000   0 6.270
WBCB77 25/05/2017 Put 28.500 0.020 0.020 0.000   100 0.020
WBCSR7 25/05/2017 Call 28.510 5.340 5.340 0.000   0 5.340
WBCSS7 25/05/2017 Put 28.510 0.020 0.020 0.000   0 0.020
WBCB87 25/05/2017 Call 29.000 5.770 5.770 0.000   0 5.770
WBCB97 25/05/2017 Put 29.000 0.035 0.035 0.000   360 0.035
WBCFI7 25/05/2017 Call 29.010 4.855 4.855 0.000   0 4.855
WBCFJ7 25/05/2017 Put 29.010 0.035 0.035 0.000   0 0.035
WBCBF7 25/05/2017 Call 29.500 5.275 5.275 0.000   10 5.275
WBCBG7 25/05/2017 Put 29.500 0.050 0.050 0.000   30 0.050
WBCTD7 25/05/2017 Call 29.510 4.370 4.370 0.000   0 4.370
WBCST7 25/05/2017 Put 29.510 0.055 0.055 0.000   0 0.055
WBCBH7 25/05/2017 Call 30.000 4.785 4.785 0.000   26 4.785
WBCBI7 25/05/2017 Put 30.000 0.080 0.080 0.000   1,010 0.080
WBCFL7 25/05/2017 Call 30.010 3.890 3.890 3.650 10 10 3.890
WBCFK7 25/05/2017 Put 30.010 0.080 0.080 0.000   70 0.080
WBCBJ7 25/05/2017 Call 30.500 4.295 4.295 0.000   10 4.295
WBCBK7 25/05/2017 Put 30.500 0.115 0.115 0.000   161 0.115
WBCC57 25/05/2017 Call 31.000 3.810 3.810 0.000   30 3.810
WBCC67 25/05/2017 Put 31.000 0.155 0.155 0.000   1,086 0.155
WBCKS7 25/05/2017 Call 31.010 2.960 2.960 2.565 20 5,420 2.960
WBCKT7 25/05/2017 Put 31.010 0.155 0.155 0.000   395 0.155
WBCC77 25/05/2017 Call 31.500 3.330 3.330 0.000   85 3.330
WBCC87 25/05/2017 Put 31.500 0.215 0.215 0.000   691 0.215
WBCFM7 25/05/2017 Call 31.510 2.520 2.520 2.430 40 615 2.520
WBCFN7 25/05/2017 Put 31.510 0.215 0.215 0.000   200 0.215
WBCC97 25/05/2017 Call 32.000 2.865 2.865 0.000   158 2.865
WBCCF7 25/05/2017 Put 32.000 0.290 0.290 0.330 40 3,060 0.290
WBCRQ7 25/05/2017 Call 32.010 2.095 2.095 0.000   0 2.095
WBCRR7 25/05/2017 Put 32.010 0.290 0.290 0.000   0 0.290
WBCCG7 25/05/2017 Call 32.500 2.410 2.410 0.000   489 2.410
WBCCH7 25/05/2017 Put 32.500 0.395 0.395 0.000   10 0.395
WBCFO7 25/05/2017 Call 32.510 1.700 1.700 0.000   2,491 1.700
WBCFP7 25/05/2017 Put 32.510 0.395 0.395 0.000   210 0.395
WBCCI7 25/05/2017 Call 33.000 1.980 1.980 0.000   1,320 1.980
WBCCJ7 25/05/2017 Put 33.000 0.530 0.530 0.000   645 0.530
WBCMC7 25/05/2017 Call 33.010 1.340 1.340 0.000   111 1.340
WBCMD7 25/05/2017 Put 33.010 0.530 0.530 0.000   75 0.530
WBCCK7 25/05/2017 Call 33.500 1.585 1.585 0.000   3,600 1.585
WBCCL7 25/05/2017 Put 33.500 0.710 0.710 0.730 5 1,897 0.710
WBCFR7 25/05/2017 Call 33.510 1.025 1.025 0.000   226 1.025
WBCFQ7 25/05/2017 Put 33.510 0.710 0.710 0.000   125 0.710
WBCCM7 25/05/2017 Call 34.000 1.225 1.225 0.000   1,015 1.225
WBCCN7 25/05/2017 Put 34.000 0.940 0.940 1.100 125 1,016 0.940
WBCEO7 25/05/2017 Call 34.010 0.760 0.760 0.720 12 588 0.760
WBCEP7 25/05/2017 Put 34.010 0.940 0.940 0.000   0 0.940
WBCCO7 25/05/2017 Call 34.500 0.920 0.920 0.000   682 0.920
WBCCP7 25/05/2017 Put 34.500 1.220 1.220 0.000   20 1.220
WBCER7 25/05/2017 Call 34.510 0.545 0.545 0.000   704 0.545
WBCEQ7 25/05/2017 Put 34.510 1.225 1.225 0.000   0 1.225
WBCCQ7 25/05/2017 Call 35.000 0.665 0.665 0.590 35 1,293 0.665
WBCCR7 25/05/2017 Put 35.000 1.555 1.555 0.000   450 1.555
WBCES7 25/05/2017 Call 35.010 0.375 0.375 0.000   854 0.375
WBCET7 25/05/2017 Put 35.010 1.555 1.555 0.000   0 1.555
WBCDW7 25/05/2017 Call 35.500 0.465 0.465 0.000   237 0.465
WBCDX7 25/05/2017 Put 35.500 1.930 1.930 0.000   0 1.930
WBCEV7 25/05/2017 Call 35.510 0.255 0.255 0.000 140 388 0.255
WBCEU7 25/05/2017 Put 35.510 1.935 1.935 0.000   0 1.935
WBCEI7 25/05/2017 Call 36.000 0.320 0.320 0.000   634 0.320
WBCEJ7 25/05/2017 Put 36.000 2.350 2.350 0.000   0 2.350
WBCQR7 25/05/2017 Call 36.010 0.170 0.170 0.000   35 0.170
WBCQQ7 25/05/2017 Put 36.010 2.350 2.350 0.000   14 2.350
WBCIQ7 25/05/2017 Call 36.500 0.210 0.210 0.000   870 0.210
WBCIR7 25/05/2017 Put 36.500 2.790 2.790 0.000   224 2.790
WBCQS7 25/05/2017 Call 36.510 0.110 0.110 0.000   0 0.110
WBCQT7 25/05/2017 Put 36.510 2.795 2.795 0.000   0 2.795
WBCJN7 25/05/2017 Call 37.000 0.140 0.140 0.000   0 0.140
WBCJO7 25/05/2017 Put 37.000 3.255 3.255 0.000   0 3.255
WBCQV7 25/05/2017 Call 37.010 0.075 0.075 0.000   0 0.075
WBCQU7 25/05/2017 Put 37.010 3.260 3.260 0.000   0 3.260
WBCKA7 25/05/2017 Call 37.500 0.090 0.090 0.000   0 0.090
WBCKB7 25/05/2017 Put 37.500 3.735 3.735 0.000   0 3.735
WBCMQ7 25/05/2017 Call 38.000 0.055 0.055 0.000   0 0.055
WBCMR7 25/05/2017 Put 38.000 4.220 4.220 0.000   0 4.220
WBCR77 25/05/2017 Call 38.500 0.035 0.035 0.000   0 0.035
WBCR87 25/05/2017 Put 38.500 4.715 4.715 0.000   0 4.715
WBCMN9 29/06/2017 Call 0.010 33.890 33.890 0.000   1,000 33.890
WBCRS7 29/06/2017 Call 0.100 34.600 34.600 0.000   0 34.600
WBCRT7 29/06/2017 Put 0.100 0.000 0.000 0.000   0 0.000
WBCRV7 29/06/2017 Call 0.110 33.645 33.645 0.000   0 33.645
WBCRU7 29/06/2017 Put 0.110 0.000 0.000 0.000   0 0.000
WBCZ79 29/06/2017 Call 22.840 11.915 11.915 0.000   0 11.915
WBCZ69 29/06/2017 Put 22.840 0.000 0.000 0.000   0 0.000
WBCZ49 29/06/2017 Call 22.850 11.010 11.010 0.000 13 343 11.010
WBCZ59 29/06/2017 Put 22.850 0.000 0.000 0.000   0 0.000
WBCQP8 29/06/2017 Call 23.840 10.920 10.920 0.000   0 10.920
WBCQQ8 29/06/2017 Put 23.840 0.001 0.001 0.000   0 0.001
WBCNK7 29/06/2017 Call 24.830 9.935 9.935 0.000   0 9.935
WBCNL7 29/06/2017 Put 24.830 0.004 0.004 0.000   440 0.004
WBCSK7 29/06/2017 Call 24.840 9.055 9.055 0.000 25 89 9.055
WBCS17 29/06/2017 Put 24.840 0.004 0.004 0.000   0 0.004
WBCMQ9 29/06/2017 Call 25.330 9.435 9.435 0.000   20 9.435
WBCMR9 29/06/2017 Put 25.330 0.007 0.007 0.000   2,397 0.007
WBCN87 29/06/2017 Call 25.820 8.945 8.945 0.000   0 8.945
WBCN97 29/06/2017 Put 25.820 0.010 0.010 0.000   2,299 0.010
WBCL27 29/06/2017 Call 25.830 8.085 8.085 0.000   150 8.085
WBCL17 29/06/2017 Put 25.830 0.010 0.010 0.000   0 0.010
WBCL79 29/06/2017 Call 26.320 8.450 8.450 0.000   0 8.450
WBCL89 29/06/2017 Put 26.320 0.020 0.020 0.000   266 0.020
WBCMJ8 29/06/2017 Call 26.820 7.950 7.950 0.000   0 7.950
WBCMK8 29/06/2017 Put 26.820 0.030 0.030 0.000   12 0.030
WBCL99 29/06/2017 Call 27.310 7.460 7.460 0.000   6 7.460
WBCLA9 29/06/2017 Put 27.310 0.040 0.040 0.000   0 0.040
WBCCR8 29/06/2017 Call 27.810 6.960 6.960 0.000   0 6.960
WBCCS8 29/06/2017 Put 27.810 0.060 0.060 0.000   2,404 0.060
WBCJ97 29/06/2017 Call 27.820 6.100 6.100 0.000   0 6.100
WBCJA7 29/06/2017 Put 27.820 0.060 0.060 0.000   0 0.060
WBCLD9 29/06/2017 Call 28.310 6.460 6.460 0.000   40 6.460
WBCLE9 29/06/2017 Put 28.310 0.075 0.075 0.000   0 0.075
WBCJC7 29/06/2017 Call 28.320 5.605 5.605 0.000   306 5.605
WBCJB7 29/06/2017 Put 28.320 0.080 0.080 0.000   0 0.080
WBCTE7 29/06/2017 Call 28.800 5.975 5.975 0.000   1,740 5.975
WBCTF7 29/06/2017 Put 28.800 0.100 0.100 0.000   2,713 0.100
WBCF37 29/06/2017 Call 28.810 5.130 5.130 0.000   50 5.130
WBCF47 29/06/2017 Put 28.810 0.100 0.100 0.000   35 0.100
WBCLB9 29/06/2017 Call 29.300 5.480 5.480 0.000   50 5.480
WBCLC9 29/06/2017 Put 29.300 0.130 0.130 0.000   1,128 0.130
WBCS87 29/06/2017 Call 29.800 4.985 4.985 0.000   301 4.985
WBCS97 29/06/2017 Put 29.800 0.165 0.165 0.000 126 1,940 0.165
WBCG59 29/06/2017 Call 29.810 4.185 4.185 0.000   688 4.185
WBCG49 29/06/2017 Put 29.810 0.165 0.165 0.000   40 0.165
WBCL59 29/06/2017 Call 30.290 4.505 4.505 0.000   1,349 4.505
WBCL69 29/06/2017 Put 30.290 0.210 0.210 0.000   2,129 0.210
WBCL49 29/06/2017 Call 30.300 3.740 3.740 0.000   149 3.740
WBCL39 29/06/2017 Put 30.300 0.210 0.210 0.000   140 0.210
WBCSC7 29/06/2017 Call 30.790 4.020 4.020 0.000   3,480 4.020
WBCSD7 29/06/2017 Put 30.790 0.265 0.265 0.000   4,805 0.265
WBCL19 29/06/2017 Call 30.800 3.300 3.300 0.000   421 3.300
WBCL29 29/06/2017 Put 30.800 0.265 0.265 0.000   523 0.265
WBCLF9 29/06/2017 Call 31.290 3.545 3.545 0.000   4,600 3.545
WBCLG9 29/06/2017 Put 31.290 0.335 0.335 0.000 126 310 0.335
WBCQO9 29/06/2017 Call 31.300 2.880 2.880 0.000   640 2.880
WBCQP9 29/06/2017 Put 31.300 0.335 0.335 0.000   100 0.335
WBCSE7 29/06/2017 Call 31.780 3.085 3.085 0.000   4,623 3.085
WBCSF7 29/06/2017 Put 31.780 0.425 0.425 0.000   2,014 0.425
WBCMP9 29/06/2017 Call 31.790 2.480 2.480 0.000   398 2.480
WBCMO9 29/06/2017 Put 31.790 0.420 0.420 0.000   136 0.420
WBCLH9 29/06/2017 Call 32.280 2.640 2.640 0.000   2,225 2.640
WBCLI9 29/06/2017 Put 32.280 0.535 0.535 0.000   2,160 0.535
WBCQK9 29/06/2017 Call 32.290 2.095 2.095 0.000   465 2.095
WBCQL9 29/06/2017 Put 32.290 0.535 0.535 0.000   375 0.535
WBCSI7 29/06/2017 Call 32.780 2.210 2.210 0.000   6,389 2.210
WBCSJ7 29/06/2017 Put 32.780 0.675 0.675 0.000   2,951 0.675
WBCQN9 29/06/2017 Call 32.790 1.740 1.740 0.000   518 1.740
WBCQM9 29/06/2017 Put 32.790 0.670 0.670 0.000   130 0.670
WBCLJ9 29/06/2017 Call 33.270 1.820 1.820 0.000   2,000 1.820
WBCLK9 29/06/2017 Put 33.270 0.845 0.845 0.000   200 0.845
WBCQR9 29/06/2017 Call 33.280 1.425 1.425 0.000   919 1.425
WBCQQ9 29/06/2017 Put 33.280 0.840 0.840 0.000   173 0.840
WBCSA7 29/06/2017 Call 33.770 1.455 1.455 0.000   1,094 1.455
WBCSB7 29/06/2017 Put 33.770 1.050 1.050 1.100 5 838 1.050
WBCQS9 29/06/2017 Call 33.780 1.135 1.135 0.000   321 1.135
WBCQT9 29/06/2017 Put 33.780 1.045 1.045 0.000   135 1.045
WBCNZ9 29/06/2017 Call 34.270 1.135 1.135 0.000   669 1.135
WBCP19 29/06/2017 Put 34.270 1.300 1.300 0.000   91 1.300
WBCEY7 29/06/2017 Call 34.280 0.890 0.890 0.850 10 1,245 0.890
WBCEZ7 29/06/2017 Put 34.280 1.290 1.290 0.000   0 1.290
WBCSG7 29/06/2017 Call 34.760 0.865 0.865 0.000   895 0.865
WBCSH7 29/06/2017 Put 34.760 1.585 1.585 0.000   297 1.585
WBCZ39 29/06/2017 Call 34.770 0.685 0.685 0.000   338 0.685
WBCZ29 29/06/2017 Put 34.770 1.570 1.570 0.000   94 1.570
WBCCS7 29/06/2017 Call 35.260 0.640 0.640 0.000   80 0.640
WBCCT7 29/06/2017 Put 35.260 1.915 1.915 0.000   162 1.915
WBCIW7 29/06/2017 Call 35.270 0.515 0.515 0.000   554 0.515
WBCIX7 29/06/2017 Put 35.270 1.900 1.900 0.000 13 13 1.900
WBCS67 29/06/2017 Call 35.760 0.460 0.460 0.420 58 530 0.460
WBCS77 29/06/2017 Put 35.760 2.285 2.285 0.000   10 2.285
WBCZ89 29/06/2017 Call 35.770 0.380 0.380 0.000 540 950 0.380
WBCZ99 29/06/2017 Put 35.770 2.260 2.260 0.000 25 95 2.260
WBCFU7 29/06/2017 Call 36.250 0.330 0.330 0.000   146 0.330
WBCFV7 29/06/2017 Put 36.250 2.675 2.675 0.000   20 2.675
WBCIZ7 29/06/2017 Call 36.260 0.275 0.275 0.000   3,300 0.275
WBCIY7 29/06/2017 Put 36.260 2.650 2.650 0.000   102 2.650
WBCS47 29/06/2017 Call 36.750 0.230 0.230 0.000   130 0.230
WBCS57 29/06/2017 Put 36.750 3.100 3.100 0.000   30 3.100
WBCJ17 29/06/2017 Call 36.760 0.195 0.195 0.000   632 0.195
WBCJ27 29/06/2017 Put 36.760 3.070 3.070 0.000   0 3.070
WBCKC7 29/06/2017 Call 37.250 0.155 0.155 0.000   100 0.155
WBCKD7 29/06/2017 Put 37.250 3.550 3.550 0.000   0 3.550
WBCS27 29/06/2017 Call 37.740 0.105 0.105 0.000   30 0.105
WBCS37 29/06/2017 Put 37.740 4.000 4.000 0.000   0 4.000
WBCQA7 29/06/2017 Call 38.240 0.070 0.070 0.000   0 0.070
WBCQB7 29/06/2017 Put 38.240 4.475 4.475 0.000   0 4.475
WBCVT7 29/06/2017 Call 38.740 0.045 0.045 0.000   0 0.045
WBCVU7 29/06/2017 Put 38.740 4.955 4.955 0.000   0 4.955
WBCTY8 29/06/2017 Call 39.730 0.020 0.020 0.000   0 0.020
WBCTZ8 29/06/2017 Put 39.730 5.920 5.920 0.000   1 5.920
WBCV28 29/06/2017 Call 40.720 0.007 0.007 0.000   0 0.007
WBCV38 29/06/2017 Put 40.720 6.895 6.895 0.000   50 6.895
WBCWV8 29/06/2017 Call 41.720 0.003 0.003 0.000   0 0.003
WBCWW8 29/06/2017 Put 41.720 7.885 7.885 0.000   0 7.885
WBCF49 29/06/2017 Call 42.710 0.001 0.001 0.000   0 0.001
WBCF59 29/06/2017 Put 42.710 8.870 8.870 0.000   0 8.870
WBCYR9 29/06/2017 Call 42.720 0.001 0.001 0.000   0 0.001
WBCYQ9 29/06/2017 Put 42.720 8.805 8.805 0.000   140 8.805
WBCI19 29/06/2017 Call 43.700 0.000 0.000 0.000   0 0.000
WBCI29 29/06/2017 Put 43.700 9.860 9.860 0.000   120 9.860
WBCM17 27/07/2017 Call 0.010 33.940 33.940 0.000   0 33.940
WBCLD7 27/07/2017 Call 28.000 6.770 6.770 0.000   0 6.770
WBCLE7 27/07/2017 Put 28.000 0.130 0.130 0.000   0 0.130
WBCLW7 27/07/2017 Call 28.500 6.275 6.275 0.000   0 6.275
WBCLX7 27/07/2017 Put 28.500 0.155 0.155 0.000   0 0.155
WBCLB7 27/07/2017 Call 29.000 5.780 5.780 0.000   0 5.780
WBCLC7 27/07/2017 Put 29.000 0.185 0.185 0.000   0 0.185
WBCLY7 27/07/2017 Call 29.500 5.290 5.290 0.000   0 5.290
WBCLZ7 27/07/2017 Put 29.500 0.225 0.225 0.000   50 0.225
WBCL77 27/07/2017 Call 30.000 4.800 4.800 0.000   0 4.800
WBCL87 27/07/2017 Put 30.000 0.270 0.270 0.000   0 0.270
WBCLP7 27/07/2017 Call 30.500 4.320 4.320 0.000   0 4.320
WBCLQ7 27/07/2017 Put 30.500 0.330 0.330 0.000   0 0.330
WBCL97 27/07/2017 Call 31.000 3.845 3.845 0.000   0 3.845
WBCLA7 27/07/2017 Put 31.000 0.400 0.400 0.000   0 0.400
WBCLN7 27/07/2017 Call 31.500 3.385 3.385 0.000   0 3.385
WBCLO7 27/07/2017 Put 31.500 0.490 0.490 0.000   6 0.490
WBCPR7 27/07/2017 Call 31.510 2.875 2.875 0.000   80 2.875
WBCPS7 27/07/2017 Put 31.510 0.490 0.490 0.000   0 0.490
WBCLR7 27/07/2017 Call 32.000 2.940 2.940 0.000   335 2.940
WBCLS7 27/07/2017 Put 32.000 0.605 0.605 0.000   225 0.605
WBCPX7 27/07/2017 Call 32.010 2.495 2.495 0.000   20 2.495
WBCPY7 27/07/2017 Put 32.010 0.600 0.600 0.000   0 0.600
WBCLH7 27/07/2017 Call 32.500 2.515 2.515 0.000   374 2.515
WBCLI7 27/07/2017 Put 32.500 0.735 0.735 0.000   0 0.735
WBCRX7 27/07/2017 Call 32.510 2.135 2.135 0.000   0 2.135
WBCRW7 27/07/2017 Put 32.510 0.730 0.730 0.000   0 0.730
WBCLT7 27/07/2017 Call 33.000 2.110 2.110 0.000   6 2.110
WBCLU7 27/07/2017 Put 33.000 0.895 0.895 0.000   100 0.895
WBCRY7 27/07/2017 Call 33.010 1.800 1.800 0.000   60 1.800
WBCRZ7 27/07/2017 Put 33.010 0.890 0.890 0.000   0 0.890
WBCLJ7 27/07/2017 Call 33.500 1.745 1.745 0.000   0 1.745
WBCLK7 27/07/2017 Put 33.500 1.090 1.090 0.000   0 1.090
WBCL37 27/07/2017 Call 34.000 1.415 1.415 0.000   0 1.415
WBCL47 27/07/2017 Put 34.000 1.315 1.315 1.450 150 450 1.315
WBCLF7 27/07/2017 Call 34.500 1.120 1.120 0.000   170 1.120
WBCLG7 27/07/2017 Put 34.500 1.575 1.575 0.000   70 1.575
WBCL57 27/07/2017 Call 35.000 0.865 0.865 0.000   32 0.865
WBCL67 27/07/2017 Put 35.000 1.865 1.865 0.000   0 1.865
WBCM27 27/07/2017 Call 35.500 0.660 0.660 0.000   40 0.660
WBCM37 27/07/2017 Put 35.500 2.195 2.195 0.000   0 2.195
WBCM47 27/07/2017 Call 36.000 0.495 0.495 0.000   820 0.495
WBCM57 27/07/2017 Put 36.000 2.560 2.560 0.000   0 2.560
WBCQX7 27/07/2017 Call 36.010 0.455 0.455 0.000   20 0.455
WBCQW7 27/07/2017 Put 36.010 2.525 2.525 0.000   0 2.525
WBCME7 27/07/2017 Call 36.500 0.365 0.365 0.000   40 0.365
WBCMF7 27/07/2017 Put 36.500 2.955 2.955 0.000   0 2.955
WBCQY7 27/07/2017 Call 36.510 0.340 0.340 0.000   26 0.340
WBCQZ7 27/07/2017 Put 36.510 2.910 2.910 0.000   0 2.910
WBCMG7 27/07/2017 Call 37.000 0.265 0.265 0.000   0 0.265
WBCMH7 27/07/2017 Put 37.000 3.370 3.370 0.000   0 3.370
WBCR27 27/07/2017 Call 37.010 0.250 0.250 0.000   0 0.250
WBCR17 27/07/2017 Put 37.010 3.320 3.320 0.000   0 3.320
WBCMK7 27/07/2017 Call 37.500 0.190 0.190 0.000   0 0.190
WBCML7 27/07/2017 Put 37.500 3.810 3.810 0.000   0 3.810
WBCMS7 27/07/2017 Call 38.000 0.140 0.140 0.000   0 0.140
WBCMT7 27/07/2017 Put 38.000 4.270 4.270 0.000   0 4.270
WBCR97 27/07/2017 Call 38.500 0.100 0.100 0.000   0 0.100
WBCRF7 27/07/2017 Put 38.500 4.745 4.745 0.000   0 4.745
WBCPO7 24/08/2017 Call 0.010 33.990 33.990 0.000   0 33.990
WBCPP7 24/08/2017 Call 30.000 4.820 4.820 0.000   0 4.820
WBCPQ7 24/08/2017 Put 30.000 0.370 0.370 0.000   0 0.370
WBCP67 24/08/2017 Call 30.500 4.345 4.345 0.000   0 4.345
WBCP77 24/08/2017 Put 30.500 0.440 0.440 0.000   0 0.440
WBCN37 24/08/2017 Call 31.000 3.885 3.885 0.000   0 3.885
WBCN47 24/08/2017 Put 31.000 0.530 0.530 0.000   0 0.530
WBCP47 24/08/2017 Call 31.500 3.430 3.430 0.000   0 3.430
WBCP57 24/08/2017 Put 31.500 0.630 0.630 0.000   0 0.630
WBCPT7 24/08/2017 Call 31.510 3.050 3.050 0.000   0 3.050
WBCPU7 24/08/2017 Put 31.510 0.625 0.625 0.000   0 0.625
WBCNV7 24/08/2017 Call 32.000 3.005 3.005 0.000   0 3.005
WBCNW7 24/08/2017 Put 32.000 0.755 0.755 0.000   0 0.755
WBCPW7 24/08/2017 Call 32.010 2.675 2.675 0.000   35 2.675
WBCPV7 24/08/2017 Put 32.010 0.745 0.745 0.000   150 0.745
WBCNZ7 24/08/2017 Call 32.500 2.595 2.595 0.000   0 2.595
WBCP17 24/08/2017 Put 32.500 0.900 0.900 0.000   0 0.900
WBCNX7 24/08/2017 Call 33.000 2.210 2.210 0.000   4 2.210
WBCNY7 24/08/2017 Put 33.000 1.060 1.060 0.000   0 1.060
WBCP27 24/08/2017 Call 33.500 1.865 1.865 0.000   0 1.865
WBCP37 24/08/2017 Put 33.500 1.255 1.255 0.000   10 1.255
WBCN77 24/08/2017 Call 34.000 1.545 1.545 0.000   5 1.545
WBCNU7 24/08/2017 Put 34.000 1.480 1.480 0.000   271 1.480
WBCN17 24/08/2017 Call 34.500 1.255 1.255 0.000   0 1.255
WBCN27 24/08/2017 Put 34.500 1.720 1.720 0.000   0 1.720
WBCN57 24/08/2017 Call 35.000 1.015 1.015 0.000   0 1.015
WBCN67 24/08/2017 Put 35.000 2.005 2.005 0.000   0 2.005
WBCP87 24/08/2017 Call 35.500 0.810 0.810 0.000   0 0.810
WBCP97 24/08/2017 Put 35.500 2.320 2.320 0.000   0 2.320
WBCPK7 24/08/2017 Call 36.000 0.635 0.635 0.000   0 0.635
WBCPL7 24/08/2017 Put 36.000 2.670 2.670 0.000   0 2.670
WBCMW7 24/08/2017 Call 36.500 0.490 0.490 0.000   0 0.490
WBCMX7 24/08/2017 Put 36.500 3.045 3.045 0.000   0 3.045
WBCPM7 24/08/2017 Call 37.000 0.380 0.380 0.000   0 0.380
WBCPN7 24/08/2017 Put 37.000 3.450 3.450 0.000   0 3.450
WBCMY7 24/08/2017 Call 37.500 0.290 0.290 0.000   0 0.290
WBCMZ7 24/08/2017 Put 37.500 3.875 3.875 0.000   0 3.875
WBCPZ7 24/08/2017 Call 38.000 0.220 0.220 0.000   1 0.220
WBCQ17 24/08/2017 Put 38.000 4.320 4.320 0.000   0 4.320
WBCRG7 24/08/2017 Call 38.500 0.170 0.170 0.000   0 0.170
WBCRH7 24/08/2017 Put 38.500 4.780 4.780 0.000   0 4.780
WBCUW9 28/09/2017 Call 0.010 34.080 34.080 0.000   0 34.080
WBCMS9 28/09/2017 Call 24.000 10.765 10.765 0.000   0 10.765
WBCMT9 28/09/2017 Put 24.000 0.065 0.065 0.000   0 0.065
WBCVW9 28/09/2017 Call 24.010 10.005 10.005 0.000   100 10.005
WBCVX9 28/09/2017 Put 24.010 0.070 0.070 0.000   0 0.070
WBCMU9 28/09/2017 Call 25.000 9.770 9.770 0.000   0 9.770
WBCMV9 28/09/2017 Put 25.000 0.105 0.105 0.000   30 0.105
WBCVZ9 28/09/2017 Call 25.010 9.020 9.020 0.000   0 9.020
WBCVY9 28/09/2017 Put 25.010 0.105 0.105 0.000   20 0.105
WBCLW9 28/09/2017 Call 26.000 8.770 8.770 0.000   0 8.770
WBCLX9 28/09/2017 Put 26.000 0.150 0.150 0.000   0 0.150
WBCW19 28/09/2017 Call 26.010 8.055 8.055 0.000   0 8.055
WBCW29 28/09/2017 Put 26.010 0.150 0.150 0.000   820 0.150
WBCU49 28/09/2017 Call 26.500 8.275 8.275 0.000   0 8.275
WBCU59 28/09/2017 Put 26.500 0.170 0.170 0.000   146 0.170
WBCW49 28/09/2017 Call 26.510 7.580 7.580 0.000   0 7.580
WBCW39 28/09/2017 Put 26.510 0.170 0.170 0.000   0 0.170
WBCLT9 28/09/2017 Call 27.000 7.775 7.775 0.000   0 7.775
WBCLU9 28/09/2017 Put 27.000 0.200 0.200 0.000   252 0.200
WBCW59 28/09/2017 Call 27.010 7.110 7.110 0.000   0 7.110
WBCW69 28/09/2017 Put 27.010 0.200 0.200 0.000   40 0.200
WBCU29 28/09/2017 Call 27.500 7.280 7.280 0.000   0 7.280
WBCU39 28/09/2017 Put 27.500 0.225 0.225 0.000   0 0.225
WBCLR9 28/09/2017 Call 28.000 6.785 6.785 0.000   0 6.785
WBCLS9 28/09/2017 Put 28.000 0.260 0.260 0.000   4,800 0.260
WBCV29 28/09/2017 Call 28.010 6.185 6.185 0.000   50 6.185
WBCV39 28/09/2017 Put 28.010 0.260 0.260 0.000   46 0.260
WBCU89 28/09/2017 Call 28.500 6.295 6.295 0.000   0 6.295
WBCU99 28/09/2017 Put 28.500 0.300 0.300 0.000   0 0.300
WBCLN9 28/09/2017 Call 29.000 5.805 5.805 0.000   10 5.805
WBCLO9 28/09/2017 Put 29.000 0.340 0.340 0.000   2,000 0.340
WBCUX9 28/09/2017 Call 29.010 5.295 5.295 0.000   1,480 5.295
WBCUY9 28/09/2017 Put 29.010 0.340 0.340 0.000   1,400 0.340
WBCF97 28/09/2017 Call 29.300 5.515 5.515 0.000   0 5.515
WBCFF7 28/09/2017 Put 29.300 0.375 0.375 0.000   0 0.375
WBCF57 28/09/2017 Call 29.310 5.035 5.035 0.000   55 5.035
WBCF67 28/09/2017 Put 29.310 0.375 0.375 0.000   10 0.375
WBCU69 28/09/2017 Call 29.500 5.325 5.325 0.000   0 5.325
WBCU79 28/09/2017 Put 29.500 0.400 0.400 0.000   500 0.400
WBCLP9 28/09/2017 Call 30.000 4.845 4.845 0.000   10 4.845
WBCLQ9 28/09/2017 Put 30.000 0.465 0.465 0.000   13 0.465
WBCV19 28/09/2017 Call 30.010 4.420 4.420 0.000   556 4.420
WBCUZ9 28/09/2017 Put 30.010 0.460 0.460 0.000   10 0.460
WBCTZ9 28/09/2017 Call 30.500 4.370 4.370 0.000   500 4.370
WBCU19 28/09/2017 Put 30.500 0.545 0.545 0.000   500 0.545
WBCWD9 28/09/2017 Call 30.510 3.995 3.995 0.000   140 3.995
WBCWE9 28/09/2017 Put 30.510 0.540 0.540 0.000   1,000 0.540
WBCLY9 28/09/2017 Call 31.000 3.910 3.910 0.000   100 3.910
WBCLZ9 28/09/2017 Put 31.000 0.630 0.630 0.000   180 0.630
WBCV59 28/09/2017 Call 31.010 3.580 3.580 0.000   805 3.580
WBCV49 28/09/2017 Put 31.010 0.625 0.625 0.000   120 0.625
WBCTX9 28/09/2017 Call 31.500 3.470 3.470 0.000   0 3.470
WBCTY9 28/09/2017 Put 31.500 0.745 0.745 0.000   1,000 0.745
WBCLL9 28/09/2017 Call 32.000 3.045 3.045 0.000   92 3.045
WBCLM9 28/09/2017 Put 32.000 0.865 0.865 0.000   135 0.865
WBCUC9 28/09/2017 Call 32.500 2.665 2.665 0.000   787 2.665
WBCUD9 28/09/2017 Put 32.500 1.020 1.020 0.000   3,304 1.020
WBCQ77 28/09/2017 Call 32.510 2.485 2.485 0.000   10 2.485
WBCQ67 28/09/2017 Put 32.510 1.000 1.000 0.000   10 1.000
WBCM19 28/09/2017 Call 33.000 2.300 2.300 0.000   2,276 2.300
WBCM29 28/09/2017 Put 33.000 1.185 1.185 0.000   200 1.185
WBCUA9 28/09/2017 Call 33.500 1.980 1.980 0.000   4,160 1.980
WBCUB9 28/09/2017 Put 33.500 1.385 1.385 0.000   760 1.385
WBCM39 28/09/2017 Call 34.000 1.685 1.685 1.300 80 1,585 1.685
WBCM49 28/09/2017 Put 34.000 1.605 1.605 2.250 200 1,579 1.605
WBCVC9 28/09/2017 Call 34.500 1.410 1.410 1.260 260 428 1.410
WBCVD9 28/09/2017 Put 34.500 1.850 1.850 0.000   0 1.850
WBCRL7 28/09/2017 Call 34.510 1.370 1.370 0.000   717 1.370
WBCRK7 28/09/2017 Put 34.510 1.820 1.820 0.000   0 1.820
WBCP29 28/09/2017 Call 35.000 1.180 1.180 0.000   1,998 1.180
WBCP39 28/09/2017 Put 35.000 2.135 2.135 0.000   75 2.135
WBCRM7 28/09/2017 Call 35.010 1.150 1.150 0.000   28 1.150
WBCRN7 28/09/2017 Put 35.010 2.090 2.090 0.000   25 2.090
WBCE17 28/09/2017 Call 35.500 0.970 0.970 0.000   180 0.970
WBCE27 28/09/2017 Put 35.500 2.440 2.440 0.000   0 2.440
WBCRP7 28/09/2017 Call 35.510 0.955 0.955 0.000   0 0.955
WBCRO7 28/09/2017 Put 35.510 2.385 2.385 0.000   0 2.385
WBCEK7 28/09/2017 Call 36.000 0.790 0.790 0.000 25 45 0.790
WBCEL7 28/09/2017 Put 36.000 2.775 2.775 0.000   0 2.775
WBCIS7 28/09/2017 Call 36.500 0.645 0.645 0.000   0 0.645
WBCIT7 28/09/2017 Put 36.500 3.140 3.140 0.000   0 3.140
WBCJP7 28/09/2017 Call 37.000 0.515 0.515 0.000   0 0.515
WBCJQ7 28/09/2017 Put 37.000 3.525 3.525 0.000   0 3.525
WBCKE7 28/09/2017 Call 37.500 0.415 0.415 0.000   0 0.415
WBCKF7 28/09/2017 Put 37.500 3.935 3.935 0.000   0 3.935
WBCMU7 28/09/2017 Call 38.000 0.330 0.330 0.000   0 0.330
WBCMV7 28/09/2017 Put 38.000 4.365 4.365 0.000   0 4.365
WBCRI7 28/09/2017 Call 38.500 0.255 0.255 0.000   0 0.255
WBCRJ7 28/09/2017 Put 38.500 4.820 4.820 0.000   0 4.820
WBCIJ7 21/12/2017 Call 0.010 33.270 33.270 0.000   0 33.270
WBCYW8 21/12/2017 Call 14.850 19.890 19.890 0.000   0 19.890
WBCYX8 21/12/2017 Put 14.850 0.000 0.000 0.000   0 0.000
WBCQR8 21/12/2017 Call 23.840 10.930 10.930 0.000   0 10.930
WBCQS8 21/12/2017 Put 23.840 0.165 0.165 0.000   150 0.165
WBCNM7 21/12/2017 Call 24.830 9.940 9.940 0.000   0 9.940
WBCNN7 21/12/2017 Put 24.830 0.235 0.235 0.000   30 0.235
WBCNO7 21/12/2017 Call 25.820 8.955 8.955 0.000   0 8.955
WBCNP7 21/12/2017 Put 25.820 0.320 0.320 0.000   10 0.320
WBCXK9 21/12/2017 Call 26.820 7.965 7.965 0.000   0 7.965
WBCXL9 21/12/2017 Put 26.820 0.420 0.420 0.000   304 0.420
WBCN88 21/12/2017 Call 27.810 6.995 6.995 0.000   2,500 6.995
WBCN98 21/12/2017 Put 27.810 0.540 0.540 0.000   3,655 0.540
WBCSL7 21/12/2017 Call 27.820 5.880 5.880 0.000   0 5.880
WBCSM7 21/12/2017 Put 27.820 0.535 0.535 0.000   0 0.535
WBCKY7 21/12/2017 Call 28.310 6.505 6.505 0.000   0 6.505
WBCKZ7 21/12/2017 Put 28.310 0.605 0.605 0.000   249 0.605
WBCNK8 21/12/2017 Call 28.800 6.035 6.035 0.000   4,000 6.035
WBCNV8 21/12/2017 Put 28.800 0.690 0.690 0.000   4,116 0.690
WBCQ27 21/12/2017 Call 28.810 5.040 5.040 0.000   0 5.040
WBCQ37 21/12/2017 Put 28.810 0.680 0.680 0.000   0 0.680
WBCGN7 21/12/2017 Call 29.300 5.560 5.560 0.000   0 5.560
WBCGO7 21/12/2017 Put 29.300 0.775 0.775 0.000   35 0.775
WBCQ47 21/12/2017 Call 29.310 4.635 4.635 0.000   0 4.635
WBCQ57 21/12/2017 Put 29.310 0.770 0.770 0.000   400 0.770
WBCNW8 21/12/2017 Call 29.800 5.095 5.095 0.000   3,150 5.095
WBCP48 21/12/2017 Put 29.800 0.880 0.880 0.000   3,447 0.880
WBCG97 21/12/2017 Call 30.290 4.655 4.655 0.000   40 4.655
WBCGK7 21/12/2017 Put 30.290 0.990 0.990 0.000   150 0.990
WBCIU7 21/12/2017 Call 30.300 3.880 3.880 0.000   720 3.880
WBCIV7 21/12/2017 Put 30.300 0.980 0.980 0.000   0 0.980
WBCN28 21/12/2017 Call 30.790 4.215 4.215 0.000   0 4.215
WBCN38 21/12/2017 Put 30.790 1.115 1.115 0.000   343 1.115
WBCZP9 21/12/2017 Call 30.800 3.515 3.515 0.000   65 3.515
WBCZO9 21/12/2017 Put 30.800 1.105 1.105 0.000   220 1.105
WBCGL7 21/12/2017 Call 31.290 3.805 3.805 0.000   46 3.805
WBCGM7 21/12/2017 Put 31.290 1.265 1.265 0.000   0 1.265
WBCKQ7 21/12/2017 Call 31.300 3.175 3.175 0.000   450 3.175
WBCKR7 21/12/2017 Put 31.300 1.250 1.250 0.000   150 1.250
WBCP58 21/12/2017 Call 31.780 3.405 3.405 0.000   0 3.405
WBCP68 21/12/2017 Put 31.780 1.415 1.415 0.000   75 1.415
WBCFY7 21/12/2017 Call 32.280 3.040 3.040 0.000   30 3.040
WBCFZ7 21/12/2017 Put 32.280 1.610 1.610 0.000   1,544 1.610
WBCM67 21/12/2017 Call 32.290 2.550 2.550 0.000   82 2.550
WBCM77 21/12/2017 Put 32.290 1.590 1.590 0.000   120 1.590
WBCP78 21/12/2017 Call 32.780 2.685 2.685 0.000   595 2.685
WBCP88 21/12/2017 Put 32.780 1.805 1.805 0.000   537 1.805
WBCM97 21/12/2017 Call 32.790 2.260 2.260 0.000   920 2.260
WBCM87 21/12/2017 Put 32.790 1.795 1.795 0.000   0 1.795
WBCG37 21/12/2017 Call 33.270 2.375 2.375 0.000   395 2.375
WBCG47 21/12/2017 Put 33.270 2.035 2.035 0.000   350 2.035
WBCJR7 21/12/2017 Call 33.280 1.995 1.995 0.000   1,569 1.995
WBCJS7 21/12/2017 Put 33.280 2.010 2.010 0.000   1,500 2.010
WBCP98 21/12/2017 Call 33.770 2.070 2.070 0.000   970 2.070
WBCPK8 21/12/2017 Put 33.770 2.275 2.275 0.000   30 2.275
WBCJU7 21/12/2017 Call 33.780 1.745 1.745 0.000   227 1.745
WBCJT7 21/12/2017 Put 33.780 2.255 2.255 0.000   10 2.255
WBCG57 21/12/2017 Call 34.270 1.800 1.800 0.000 230 1,369 1.800
WBCG67 21/12/2017 Put 34.270 2.550 2.550 0.000   0 2.550
WBCJV7 21/12/2017 Call 34.280 1.515 1.515 0.000   440 1.515
WBCJW7 21/12/2017 Put 34.280 2.525 2.525 0.000   0 2.525
WBCN68 21/12/2017 Call 34.760 1.550 1.550 0.000   255 1.550
WBCN78 21/12/2017 Put 34.760 2.830 2.830 0.000   86 2.830
WBCJY7 21/12/2017 Call 34.770 1.305 1.305 0.000   213 1.305
WBCJX7 21/12/2017 Put 34.770 2.805 2.805 0.000   0 2.805
WBCG77 21/12/2017 Call 35.260 1.330 1.330 0.000   1,039 1.330
WBCG87 21/12/2017 Put 35.260 3.145 3.145 0.000   8 3.145
WBCJZ7 21/12/2017 Call 35.270 1.120 1.120 0.000   86 1.120
WBCK17 21/12/2017 Put 35.270 3.110 3.110 0.000   0 3.110
WBCN48 21/12/2017 Call 35.760 1.130 1.130 0.000   10 1.130
WBCN58 21/12/2017 Put 35.760 3.470 3.470 0.000   326 3.470
WBCLK8 21/12/2017 Call 35.770 0.955 0.955 0.000   2,538 0.955
WBCLL8 21/12/2017 Put 35.770 3.440 3.440 0.000   57 3.440
WBCFW7 21/12/2017 Call 36.250 0.965 0.965 0.000   0 0.965
WBCFX7 21/12/2017 Put 36.250 3.820 3.820 0.000   0 3.820
WBCPO8 21/12/2017 Call 36.750 0.815 0.815 0.000   1,158 0.815
WBCPP8 21/12/2017 Put 36.750 4.185 4.185 0.000   278 4.185
WBCLN8 21/12/2017 Call 36.760 0.690 0.690 0.000   32 0.690
WBCLM8 21/12/2017 Put 36.760 4.150 4.150 0.000   20 4.150
WBCKG7 21/12/2017 Call 37.250 0.690 0.690 0.000   1,269 0.690
WBCKH7 21/12/2017 Put 37.250 4.575 4.575 0.000   0 4.575
WBCRL8 21/12/2017 Call 37.740 0.580 0.580 0.000   410 0.580
WBCRM8 21/12/2017 Put 37.740 4.970 4.970 0.000   0 4.970
WBCQC7 21/12/2017 Call 38.240 0.490 0.490 0.000   0 0.490
WBCQD7 21/12/2017 Put 38.240 5.385 5.385 0.000   0 5.385
WBCRT8 21/12/2017 Call 38.740 0.405 0.405 0.000   310 0.405
WBCRU8 21/12/2017 Put 38.740 5.810 5.810 0.000   0 5.810
WBCU18 21/12/2017 Call 39.730 0.280 0.280 0.000   0 0.280
WBCU28 21/12/2017 Put 39.730 6.690 6.690 0.000   0 6.690
WBCV48 21/12/2017 Call 40.720 0.195 0.195 0.000   0 0.195
WBCV58 21/12/2017 Put 40.720 7.595 7.595 0.000   0 7.595
WBCWX8 21/12/2017 Call 41.720 0.130 0.130 0.000   0 0.130
WBCWY8 21/12/2017 Put 41.720 8.535 8.535 0.000   0 8.535
WBCF69 21/12/2017 Call 42.710 0.085 0.085 0.000   0 0.085
WBCF79 21/12/2017 Put 42.710 9.475 9.475 0.000   0 9.475
WBCI39 21/12/2017 Call 43.700 0.060 0.060 0.000   0 0.060
WBCI49 21/12/2017 Put 43.700 10.420 10.420 0.000   0 10.420
WBCDM7 28/03/2018 Call 24.000 10.755 10.755 0.000   0 10.755
WBCDN7 28/03/2018 Put 24.000 0.315 0.315 0.000   0 0.315
WBCDP7 28/03/2018 Call 25.000 9.760 9.760 0.000   0 9.760
WBCDO7 28/03/2018 Put 25.000 0.395 0.395 0.000   0 0.395
WBCUU9 28/03/2018 Call 26.000 8.770 8.770 0.000   0 8.770
WBCUV9 28/03/2018 Put 26.000 0.480 0.480 0.000   0 0.480
WBCUG9 28/03/2018 Call 27.000 7.790 7.790 0.000   0 7.790
WBCUH9 28/03/2018 Put 27.000 0.610 0.610 0.000   10 0.610
WBCUI9 28/03/2018 Call 28.000 6.830 6.830 0.000   0 6.830
WBCUJ9 28/03/2018 Put 28.000 0.760 0.760 0.000   0 0.760
WBCUQ9 28/03/2018 Call 29.000 5.900 5.900 0.000   0 5.900
WBCUR9 28/03/2018 Put 29.000 0.945 0.945 0.000   0 0.945
WBCUO9 28/03/2018 Call 30.000 5.015 5.015 0.000   0 5.015
WBCUP9 28/03/2018 Put 30.000 1.185 1.185 0.000   0 1.185
WBCUK9 28/03/2018 Call 31.000 4.180 4.180 0.000   0 4.180
WBCUL9 28/03/2018 Put 31.000 1.475 1.475 0.000   0 1.475
WBCUM9 28/03/2018 Call 32.000 3.425 3.425 0.000   0 3.425
WBCUN9 28/03/2018 Put 32.000 1.820 1.820 0.000   0 1.820
WBCUS9 28/03/2018 Call 33.000 2.755 2.755 0.000   0 2.755
WBCUT9 28/03/2018 Put 33.000 2.230 2.230 2.700 1,100 1,100 2.230
WBCUE9 28/03/2018 Call 34.000 2.175 2.175 0.000   13 2.175
WBCUF9 28/03/2018 Put 34.000 2.705 2.705 0.000   0 2.705
WBCV69 28/03/2018 Call 35.000 1.680 1.680 0.000 1,100 1,100 1.680
WBCV79 28/03/2018 Put 35.000 3.260 3.260 0.000   0 3.260
WBCCU7 28/03/2018 Call 36.000 1.265 1.265 0.000   0 1.265
WBCCV7 28/03/2018 Put 36.000 3.885 3.885 0.000   0 3.885
WBCGP7 28/03/2018 Call 37.000 0.930 0.930 0.000   13 0.930
WBCGQ7 28/03/2018 Put 37.000 4.585 4.585 0.000   0 4.585
WBCKI7 28/03/2018 Call 38.000 0.665 0.665 0.000   0 0.665
WBCKJ7 28/03/2018 Put 38.000 5.355 5.355 0.000   0 5.355
WBCQE7 28/03/2018 Call 39.000 0.475 0.475 0.000   0 0.475
WBCQF7 28/03/2018 Put 39.000 6.180 6.180 0.000   0 6.180
WBCYV8 28/06/2018 Call 14.850 19.885 19.885 0.000   0 19.885
WBCYU8 28/06/2018 Put 14.850 0.003 0.003 0.000   680 0.003
WBCQT8 28/06/2018 Call 23.840 10.920 10.920 0.000   0 10.920
WBCQU8 28/06/2018 Put 23.840 0.415 0.415 0.000   0 0.415
WBCNS7 28/06/2018 Call 24.830 9.935 9.935 0.000   0 9.935
WBCNT7 28/06/2018 Put 24.830 0.540 0.540 0.000   55 0.540
WBCNQ7 28/06/2018 Call 25.820 8.950 8.950 0.000   2 8.950
WBCNR7 28/06/2018 Put 25.820 0.690 0.690 0.000   25 0.690
WBCLL7 28/06/2018 Call 26.820 7.970 7.970 0.000   0 7.970
WBCLM7 28/06/2018 Put 26.820 0.865 0.865 0.000   20 0.865
WBCDY7 28/06/2018 Call 27.810 7.015 7.015 0.000   0 7.015
WBCDZ7 28/06/2018 Put 27.810 1.055 1.055 0.000   18 1.055
WBCC17 28/06/2018 Call 28.800 6.100 6.100 0.000   0 6.100
WBCC27 28/06/2018 Put 28.800 1.290 1.290 0.000   44 1.290
WBCC37 28/06/2018 Call 29.800 5.220 5.220 0.000   0 5.220
WBCC47 28/06/2018 Put 29.800 1.570 1.570 0.000   10 1.570
WBCBU7 28/06/2018 Call 30.790 4.405 4.405 0.000   0 4.405
WBCBV7 28/06/2018 Put 30.790 1.890 1.890 0.000   0 1.890
WBCBY7 28/06/2018 Call 31.780 3.665 3.665 0.000   75 3.665
WBCBZ7 28/06/2018 Put 31.780 2.265 2.265 0.000   75 2.265
WBCBQ7 28/06/2018 Call 32.780 2.995 2.995 0.000   1,430 2.995
WBCBR7 28/06/2018 Put 32.780 2.710 2.710 0.000   35 2.710
WBCBS7 28/06/2018 Call 33.770 2.420 2.420 0.000   1,489 2.420
WBCBT7 28/06/2018 Put 33.770 3.210 3.210 0.000   35 3.210
WBCBL7 28/06/2018 Call 34.760 1.920 1.920 0.000   2,899 1.920
WBCBM7 28/06/2018 Put 34.760 3.770 3.770 0.000   0 3.770
WBCBO7 28/06/2018 Call 35.760 1.490 1.490 0.000   0 1.490
WBCBP7 28/06/2018 Put 35.760 4.405 4.405 0.000   0 4.405
WBCBW7 28/06/2018 Call 36.750 1.145 1.145 0.000   0 1.145
WBCBX7 28/06/2018 Put 36.750 5.110 5.110 0.000   0 5.110
WBCEW7 28/06/2018 Call 37.740 0.865 0.865 0.000   50 0.865
WBCEX7 28/06/2018 Put 37.740 5.870 5.870 0.000   0 5.870
WBCG17 28/06/2018 Call 38.740 0.645 0.645 0.000   50 0.645
WBCG27 28/06/2018 Put 38.740 6.670 6.670 0.000   1 6.670
WBCW79 27/09/2018 Call 26.000 8.795 8.795 0.000   0 8.795
WBCW89 27/09/2018 Put 26.000 0.900 0.900 0.000   0 0.900
WBCVE9 27/09/2018 Call 27.000 7.815 7.815 0.000   0 7.815
WBCVF9 27/09/2018 Put 27.000 1.070 1.070 0.000   0 1.070
WBCVG9 27/09/2018 Call 28.000 6.880 6.880 0.000   0 6.880
WBCVH9 27/09/2018 Put 28.000 1.280 1.280 0.000   0 1.280
WBCVI9 27/09/2018 Call 29.000 5.970 5.970 0.000   0 5.970
WBCVJ9 27/09/2018 Put 29.000 1.515 1.515 0.000   0 1.515
WBCVK9 27/09/2018 Call 30.000 5.120 5.120 0.000   0 5.120
WBCVL9 27/09/2018 Put 30.000 1.800 1.800 0.000   0 1.800
WBCVM9 27/09/2018 Call 31.000 4.345 4.345 0.000   0 4.345
WBCVN9 27/09/2018 Put 31.000 2.135 2.135 0.000   0 2.135
WBCVO9 27/09/2018 Call 32.000 3.635 3.635 0.000   0 3.635
WBCVP9 27/09/2018 Put 32.000 2.505 2.505 0.000   0 2.505
WBCVQ9 27/09/2018 Call 33.000 3.015 3.015 0.000   0 3.015
WBCVR9 27/09/2018 Put 33.000 2.945 2.945 0.000   0 2.945
WBCVS9 27/09/2018 Call 34.000 2.470 2.470 0.000   0 2.470
WBCVT9 27/09/2018 Put 34.000 3.445 3.445 0.000   0 3.445
WBCVU9 27/09/2018 Call 35.000 2.000 2.000 0.000   0 2.000
WBCVV9 27/09/2018 Put 35.000 4.000 4.000 0.000   0 4.000
WBCCW7 27/09/2018 Call 36.000 1.610 1.610 0.000   13 1.610
WBCCX7 27/09/2018 Put 36.000 4.615 4.615 0.000   0 4.615
WBCGR7 27/09/2018 Call 37.000 1.295 1.295 0.000   0 1.295
WBCGS7 27/09/2018 Put 37.000 5.290 5.290 0.000   0 5.290
WBCKK7 27/09/2018 Call 38.000 1.040 1.040 0.000   10 1.040
WBCKL7 27/09/2018 Put 38.000 6.025 6.025 0.000   0 6.025
WBCQG7 27/09/2018 Call 39.000 0.840 0.840 0.000   0 0.840
WBCQH7 27/09/2018 Put 39.000 6.805 6.805 0.000   0 6.805
WBCQV8 20/12/2018 Call 24.000 10.760 10.760 0.000   0 10.760
WBCQW8 20/12/2018 Put 24.000 0.590 0.590 0.000   0 0.590
WBCMM8 20/12/2018 Call 25.000 9.775 9.775 0.000   0 9.775
WBCMN8 20/12/2018 Put 25.000 0.780 0.780 0.000   0 0.780
WBCK48 20/12/2018 Call 26.000 8.790 8.790 0.000   0 8.790
WBCK58 20/12/2018 Put 26.000 1.010 1.010 0.000   0 1.010
WBCJJ8 20/12/2018 Call 27.000 7.825 7.825 0.000   0 7.825
WBCJK8 20/12/2018 Put 27.000 1.280 1.280 0.000   0 1.280
WBCIF8 20/12/2018 Call 28.000 6.885 6.885 0.000   0 6.885
WBCIG8 20/12/2018 Put 28.000 1.560 1.560 0.000   44 1.560
WBCI88 20/12/2018 Call 29.000 5.985 5.985 0.000   0 5.985
WBCI98 20/12/2018 Put 29.000 1.865 1.865 0.000   26 1.865
WBCI28 20/12/2018 Call 30.000 5.150 5.150 0.000   0 5.150
WBCI38 20/12/2018 Put 30.000 2.205 2.205 0.000   88 2.205
WBCI48 20/12/2018 Call 31.000 4.370 4.370 0.000   0 4.370
WBCI58 20/12/2018 Put 31.000 2.565 2.565 0.000   4,000 2.565
WBCGZ8 20/12/2018 Call 32.000 3.690 3.690 0.000   0 3.690
WBCI18 20/12/2018 Put 32.000 2.985 2.985 0.000   20 2.985
WBCGX8 20/12/2018 Call 33.000 3.075 3.075 0.000   20 3.075
WBCGY8 20/12/2018 Put 33.000 3.450 3.450 0.000   0 3.450
WBCGV8 20/12/2018 Call 34.000 2.540 2.540 0.000   0 2.540
WBCGW8 20/12/2018 Put 34.000 3.965 3.965 0.000   0 3.965
WBCGT8 20/12/2018 Call 35.000 2.085 2.085 0.000   0 2.085
WBCGU8 20/12/2018 Put 35.000 4.535 4.535 0.000   0 4.535
WBCI68 20/12/2018 Call 36.000 1.695 1.695 0.000   0 1.695
WBCI78 20/12/2018 Put 36.000 5.170 5.170 0.000   0 5.170
WBCIM8 20/12/2018 Call 37.000 1.380 1.380 0.000   0 1.380
WBCIN8 20/12/2018 Put 37.000 5.850 5.850 0.000   0 5.850
WBCJ18 20/12/2018 Call 38.000 1.135 1.135 0.000   0 1.135
WBCJ28 20/12/2018 Put 38.000 6.580 6.580 0.000   2 6.580
WBCQI7 20/12/2018 Call 39.000 0.920 0.920 0.000   0 0.920
WBCQJ7 20/12/2018 Put 39.000 7.355 7.355 0.000   0 7.355
WBCMW9 27/06/2019 Call 24.000 10.760 10.760 0.000   282 10.760
WBCMX9 27/06/2019 Put 24.000 1.355 1.355 1.380 60 63 1.355
WBCMY9 27/06/2019 Call 25.000 9.770 9.770 0.000   0 9.770
WBCMZ9 27/06/2019 Put 25.000 1.520 1.520 0.000   200 1.520
WBCM59 27/06/2019 Call 26.000 8.800 8.800 0.000   0 8.800
WBCM69 27/06/2019 Put 26.000 1.690 1.690 0.000   0 1.690
WBCM79 27/06/2019 Call 27.000 7.840 7.840 0.000   0 7.840
WBCM89 27/06/2019 Put 27.000 1.910 1.910 0.000   0 1.910
WBCM99 27/06/2019 Call 28.000 6.920 6.920 0.000   10 6.920
WBCMA9 27/06/2019 Put 28.000 2.155 2.155 0.000   0 2.155
WBCMB9 27/06/2019 Call 29.000 6.040 6.040 0.000   0 6.040
WBCMC9 27/06/2019 Put 29.000 2.460 2.460 0.000   6 2.460
WBCMD9 27/06/2019 Call 30.000 5.235 5.235 0.000   0 5.235
WBCME9 27/06/2019 Put 30.000 2.785 2.785 0.000   0 2.785
WBCMH9 27/06/2019 Call 31.000 4.505 4.505 0.000   0 4.505
WBCMI9 27/06/2019 Put 31.000 3.185 3.185 0.000   0 3.185
WBCMF9 27/06/2019 Call 32.000 3.845 3.845 0.000   0 3.845
WBCMG9 27/06/2019 Put 32.000 3.615 3.615 0.000   0 3.615
WBCML9 27/06/2019 Call 33.000 3.265 3.265 0.000   0 3.265
WBCMM9 27/06/2019 Put 33.000 4.095 4.095 0.000   0 4.095
WBCMJ9 27/06/2019 Call 34.000 2.750 2.750 0.000   0 2.750
WBCMK9 27/06/2019 Put 34.000 4.630 4.630 0.000   0 4.630
WBCP49 27/06/2019 Call 35.000 2.285 2.285 0.000   0 2.285
WBCP59 27/06/2019 Put 35.000 5.190 5.190 0.000   2 5.190
WBCCY7 27/06/2019 Call 36.000 1.900 1.900 0.000   0 1.900
WBCCZ7 27/06/2019 Put 36.000 5.800 5.800 0.000   0 5.800
WBCGT7 27/06/2019 Call 37.000 1.570 1.570 0.000   0 1.570
WBCGU7 27/06/2019 Put 37.000 6.465 6.465 0.000   0 6.465
WBCKM7 27/06/2019 Call 38.000 1.310 1.310 0.000   0 1.310
WBCKN7 27/06/2019 Put 38.000 7.170 7.170 0.000   0 7.170
WBCQK7 27/06/2019 Call 39.000 1.105 1.105 0.000   0 1.105
WBCQL7 27/06/2019 Put 39.000 7.915 7.915 0.000   0 7.915
WBCKU7 19/12/2019 Call 28.000 6.925 6.925 0.000   0 6.925
WBCKV7 19/12/2019 Put 28.000 2.620 2.620 0.000   0 2.620
WBCI47 19/12/2019 Call 29.000 6.075 6.075 0.000   0 6.075
WBCI57 19/12/2019 Put 29.000 2.935 2.935 0.000   0 2.935
WBCI87 19/12/2019 Call 30.000 5.290 5.290 0.000   0 5.290
WBCI97 19/12/2019 Put 30.000 3.310 3.310 0.000   0 3.310
WBCI67 19/12/2019 Call 31.000 4.570 4.570 0.000   0 4.570
WBCI77 19/12/2019 Put 31.000 3.700 3.700 0.000   4 3.700
WBCGZ7 19/12/2019 Call 32.000 3.930 3.930 0.000   0 3.930
WBCI17 19/12/2019 Put 32.000 4.150 4.150 0.000   40 4.150
WBCI27 19/12/2019 Call 33.000 3.360 3.360 0.000   0 3.360
WBCI37 19/12/2019 Put 33.000 4.635 4.635 0.000   0 4.635
WBCIF7 19/12/2019 Call 34.000 2.875 2.875 0.000   0 2.875
WBCIG7 19/12/2019 Put 34.000 5.155 5.155 0.000   0 5.155
WBCIH7 19/12/2019 Call 35.000 2.460 2.460 0.000   10 2.460
WBCII7 19/12/2019 Put 35.000 5.740 5.740 0.000   36 5.740
WBCGV7 19/12/2019 Call 36.000 2.135 2.135 0.000   0 2.135
WBCGW7 19/12/2019 Put 36.000 6.355 6.355 0.000   16 6.355
WBCGX7 19/12/2019 Call 37.000 1.850 1.850 0.000   0 1.850
WBCGY7 19/12/2019 Put 37.000 7.005 7.005 0.000   1 7.005
WBCKO7 19/12/2019 Call 38.000 1.625 1.625 0.000   0 1.625
WBCKP7 19/12/2019 Put 38.000 7.705 7.705 0.000   0 7.705
WBCQM7 19/12/2019 Call 39.000 1.410 1.410 0.000   0 1.410
WBCQN7 19/12/2019 Put 39.000 8.445 8.445 0.000   0 8.445

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.