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 34.070 Up 0.130 34.070 34.080 34.080 34.230 33.990 2,014,763 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCWE9 24/07/2014 Call 0.010 34.180 34.180 0.000   6,000 33.935
WBCQD7 24/07/2014 Call 0.110 34.080 34.080 0.000   74 33.830
WBCQE7 24/07/2014 Put 0.110 0.000 0.000 0.000   0 0.000
WBCQA7 24/07/2014 Call 24.010 10.180 10.180 0.000   85 9.935
WBCQ97 24/07/2014 Put 24.010 0.000 0.000 0.000   0 0.000
WBCXV9 24/07/2014 Call 26.500 7.690 7.690 0.000   0 7.445
WBCXW9 24/07/2014 Put 26.500 0.000 0.000 0.000   150 0.000
WBCWN9 24/07/2014 Call 27.000 7.190 7.190 0.000   0 6.945
WBCWO9 24/07/2014 Put 27.000 0.000 0.000 0.000   15 0.000
WBCWH9 24/07/2014 Call 27.010 7.180 7.180 7.135 40 190 6.935
WBCWI9 24/07/2014 Put 27.010 0.000 0.000 0.000   0 0.000
WBCVH9 24/07/2014 Call 27.500 6.690 6.690 0.000   0 6.445
WBCVI9 24/07/2014 Put 27.500 0.000 0.000 0.000   0 0.000
WBCVJ9 24/07/2014 Call 28.000 6.190 6.190 0.000   0 5.945
WBCVM9 24/07/2014 Put 28.000 0.000 0.000 0.000   2,400 0.000
WBCWK9 24/07/2014 Call 28.010 6.180 6.180 0.000   295 5.935
WBCWJ9 24/07/2014 Put 28.010 0.000 0.000 0.000   160 0.000
WBCVN9 24/07/2014 Call 28.500 5.690 5.690 0.000   0 5.445
WBCVO9 24/07/2014 Put 28.500 0.000 0.000 0.000   30 0.000
WBCVP9 24/07/2014 Call 29.000 5.190 5.190 0.000   0 4.945
WBCVQ9 24/07/2014 Put 29.000 0.000 0.000 0.000   0 0.000
WBCWL9 24/07/2014 Call 29.010 5.180 5.180 0.000   326 4.935
WBCWM9 24/07/2014 Put 29.010 0.000 0.000 0.000   40 0.000
WBCVR9 24/07/2014 Call 29.500 4.690 4.690 0.000   0 4.445
WBCVS9 24/07/2014 Put 29.500 0.000 0.000 0.000   990 0.000
WBCUW9 24/07/2014 Call 29.510 4.680 4.680 0.000   130 4.435
WBCUX9 24/07/2014 Put 29.510 0.000 0.000 0.000   225 0.000
WBCVT9 24/07/2014 Call 30.000 4.190 4.190 0.000   0 3.945
WBCVU9 24/07/2014 Put 30.000 0.000 0.000 0.000   655 0.000
WBCUZ9 24/07/2014 Call 30.010 4.180 4.180 0.000   25 3.935
WBCUY9 24/07/2014 Put 30.010 0.000 0.000 0.000   270 0.000
WBCVV9 24/07/2014 Call 30.500 3.290 3.850 0.000   0 3.450
WBCVW9 24/07/2014 Put 30.500 0.000 0.080 0.000   402 0.000
WBCV99 24/07/2014 Call 30.510 0.000 0.000 0.000   179 3.440
WBCVA9 24/07/2014 Put 30.510 0.000 0.000 0.000   139 0.000
WBCVX9 24/07/2014 Call 31.000 0.000 0.000 0.000   0 2.950
WBCVY9 24/07/2014 Put 31.000 0.000 0.015 0.000   590 0.000
WBCVC9 24/07/2014 Call 31.010 0.000 0.000 0.000   1,492 2.940
WBCVB9 24/07/2014 Put 31.010 0.000 0.000 0.000   668 0.000
WBCVZ9 24/07/2014 Call 31.500 2.690 2.690 0.000   20 2.450
WBCW19 24/07/2014 Put 31.500 0.000 0.010 0.000   9,270 0.000
WBCVD9 24/07/2014 Call 31.510 2.315 2.815 0.000   136 2.440
WBCVE9 24/07/2014 Put 31.510 0.000 0.000 0.000   1,600 0.000
WBCW29 24/07/2014 Call 32.000 1.825 2.320 0.000   277 1.950
WBCW39 24/07/2014 Put 32.000 0.000 0.000 0.000   958 0.001
WBCVG9 24/07/2014 Call 32.010 1.815 2.315 0.000   500 1.940
WBCVF9 24/07/2014 Put 32.010 0.000 0.000 0.000   815 0.001
WBCW49 24/07/2014 Call 32.500 1.380 1.775 0.000   1,100 1.455
WBCW59 24/07/2014 Put 32.500 0.000 0.000 0.000   5,208 0.003
WBCKT7 24/07/2014 Call 32.510 1.375 1.775 0.000   304 1.445
WBCKS7 24/07/2014 Put 32.510 0.000 0.000 0.000   313 0.004
WBCW69 24/07/2014 Call 33.000 0.935 1.230 1.230 40 309 0.970
WBCW79 24/07/2014 Put 33.000 0.000 0.015 0.000   7,251 0.015
WBCG87 24/07/2014 Call 33.010 0.930 1.230 1.230 220 534 0.960
WBCG77 24/07/2014 Put 33.010 0.000 0.015 0.000   717 0.015
WBCW89 24/07/2014 Call 33.500 0.495 0.685 0.000 80 1,705 0.520
WBCW99 24/07/2014 Put 33.500 0.003 0.010 0.006 100 3,818 0.055
WBCG97 24/07/2014 Call 33.510 0.480 0.680 0.000 20 533 0.515
WBCGK7 24/07/2014 Put 33.510 0.003 0.020 0.000   1,764 0.060
WBCWA9 24/07/2014 Call 34.000 0.135 0.165 0.260 80 3,095 0.180
WBCWB9 24/07/2014 Put 34.000 0.060 0.085 0.065 607 2,275 0.215
WBCGM7 24/07/2014 Call 34.010 0.100 0.200 0.150 26 936 0.175
WBCGL7 24/07/2014 Put 34.010 0.065 0.090 0.040 300 1,730 0.220
WBCWC9 24/07/2014 Call 34.500 0.004 0.020 0.020 2,200 6,747 0.030
WBCWD9 24/07/2014 Put 34.500 0.380 0.495 0.450 5 1,821 0.575
WBCGN7 24/07/2014 Call 34.510 0.003 0.020 0.000   4,146 0.030
WBCGO7 24/07/2014 Put 34.510 0.350 0.550 0.000   1,309 0.585
WBCWZ9 24/07/2014 Call 35.000 0.000 0.000 0.000   11,007 0.002
WBCX19 24/07/2014 Put 35.000 0.775 1.065 0.000   363 1.060
WBCGQ7 24/07/2014 Call 35.010 0.000 0.000 0.000   1,329 0.001
WBCGP7 24/07/2014 Put 35.010 0.780 1.080 0.850 100 278 1.065
WBCX29 24/07/2014 Call 35.500 0.000 0.000 0.000   3,607 0.000
WBCX39 24/07/2014 Put 35.500 1.225 1.620 0.000   0 1.560
WBCMQ7 24/07/2014 Call 35.510 0.000 0.000 0.000   729 0.000
WBCMP7 24/07/2014 Put 35.510 1.325 1.325 0.000   2,670 1.565
WBCX49 24/07/2014 Call 36.000 0.000 0.065 0.000   2,095 0.000
WBCX59 24/07/2014 Put 36.000 1.725 2.125 0.000   0 2.060
WBCXA9 24/07/2014 Call 36.500 0.000 0.000 0.000   1,289 0.000
WBCXB9 24/07/2014 Put 36.500 2.175 2.675 0.000   0 2.560
WBCXJ9 24/07/2014 Call 37.000 0.000 0.065 0.000   65 0.000
WBCXK9 24/07/2014 Put 37.000 0.000 0.000 0.000   0 3.060
WBCZ69 24/07/2014 Call 37.500 0.000 0.065 0.000   0 0.000
WBCZ79 24/07/2014 Put 37.500 3.135 3.700 0.000   0 3.560
WBCZC9 24/07/2014 Call 38.000 0.000 0.000 0.000   491 0.000
WBCZD9 24/07/2014 Put 38.000 3.810 3.810 0.000   0 4.060
WBCGT7 24/07/2014 Call 38.500 0.000 0.000 0.000   0 0.000
WBCGU7 24/07/2014 Put 38.500 4.310 4.310 0.000   0 4.560
WBCI47 24/07/2014 Call 39.000 0.000 0.000 0.000   0 0.000
WBCI57 24/07/2014 Put 39.000 4.810 4.810 0.000   0 5.060
WBCK87 24/07/2014 Call 39.500 0.000 0.000 0.000   0 0.000
WBCK97 24/07/2014 Put 39.500 5.310 5.310 0.000   0 5.560
WBCYT9 28/08/2014 Call 0.010 34.270 34.270 0.000   12,500 34.020
WBCTU7 28/08/2014 Call 0.110 34.080 34.080 0.000      
WBCTV7 28/08/2014 Put 0.110 0.000 0.000 0.000      
WBCQB7 28/08/2014 Call 24.010 10.240 10.240 0.000   15 9.995
WBCQC7 28/08/2014 Put 24.010 0.000 0.000 0.000   0 0.000
WBCQF7 28/08/2014 Call 26.010 8.250 8.250 0.000   80 8.000
WBCQG7 28/08/2014 Put 26.010 0.000 0.000 0.000   0 0.000
WBCQI7 28/08/2014 Call 26.510 7.750 7.750 0.000   0 7.500
WBCQH7 28/08/2014 Put 26.510 0.000 0.000 0.000   0 0.000
WBCQJ7 28/08/2014 Call 29.010 5.255 5.255 0.000   0 5.010
WBCQK7 28/08/2014 Put 29.010 0.001 0.001 0.000   0 0.006
WBCB47 28/08/2014 Call 29.500 4.765 4.765 0.000   50 4.525
WBCB57 28/08/2014 Put 29.500 0.003 0.003 0.000   4,150 0.015
WBCQM7 28/08/2014 Call 29.510 4.755 4.755 0.000   0 4.515
WBCQL7 28/08/2014 Put 29.510 0.003 0.003 0.000   0 0.015
WBCYF9 28/08/2014 Call 30.000 0.000 0.000 4.285 50 0 4.030
WBCYG9 28/08/2014 Put 30.000 0.007 0.007 0.000   180 0.020
WBCYV9 28/08/2014 Call 30.010 4.260 4.260 0.000   40 4.025
WBCYU9 28/08/2014 Put 30.010 0.007 0.007 0.000   150 0.020
WBCY19 28/08/2014 Call 30.500 3.385 3.945 0.000   0 3.540
WBCY29 28/08/2014 Put 30.500 0.015 0.035 0.000   195 0.025
WBCYN9 28/08/2014 Call 31.000 0.000 0.000 0.000   0 3.050
WBCYO9 28/08/2014 Put 31.000 0.025 0.040 0.000   1,305 0.035
WBCYW9 28/08/2014 Call 31.010 0.000 0.000 0.000   35 3.040
WBCYX9 28/08/2014 Put 31.010 0.025 0.045 0.000   2,750 0.035
WBCYB9 28/08/2014 Call 31.500 2.785 2.785 0.000   0 2.565
WBCYC9 28/08/2014 Put 31.500 0.035 0.055 0.000   1,020 0.050
WBCYJ9 28/08/2014 Call 32.000 1.970 2.465 0.000   0 2.090
WBCYK9 28/08/2014 Put 32.000 0.055 0.075 0.000   1,739 0.070
WBCZ19 28/08/2014 Call 32.010 1.950 2.450 2.270 300 136 2.080
WBCYZ9 28/08/2014 Put 32.010 0.055 0.080 0.000   234 0.070
WBCY99 28/08/2014 Call 32.500 1.550 1.945 0.000   1,809 1.635
WBCYA9 28/08/2014 Put 32.500 0.085 0.105 0.000   1,466 0.110
WBCKV7 28/08/2014 Call 32.510 1.540 1.940 0.000   185 1.625
WBCKU7 28/08/2014 Put 32.510 0.085 0.115 0.000   230 0.110
WBCYR9 28/08/2014 Call 33.000 1.215 1.345 0.000   292 1.205
WBCYS9 28/08/2014 Put 33.000 0.140 0.165 0.130 280 2,071 0.180
WBCZ29 28/08/2014 Call 33.010 1.150 1.450 0.000   156 1.195
WBCZ39 28/08/2014 Put 33.010 0.140 0.175 0.000   2,992 0.180
WBCY79 28/08/2014 Call 33.500 0.830 0.940 0.965 27 270 0.825
WBCY89 28/08/2014 Put 33.500 0.235 0.265 0.220 50 8,636 0.295
WBCD77 28/08/2014 Call 33.510 0.750 1.050 0.000 150 792 0.815
WBCD67 28/08/2014 Put 33.510 0.240 0.280 0.000 30 682 0.295
WBCYP9 28/08/2014 Call 34.000 0.545 0.580 0.650 300 6,193 0.510
WBCYQ9 28/08/2014 Put 34.000 0.395 0.430 0.365 65 1,325 0.480
WBCD87 28/08/2014 Call 34.010 0.460 0.660 0.580 10 1,266 0.505
WBCD97 28/08/2014 Put 34.010 0.345 0.495 0.000   854 0.475
WBCY59 28/08/2014 Call 34.500 0.300 0.325 0.360 765 5,434 0.280
WBCY69 28/08/2014 Put 34.500 0.635 0.715 0.675 6 1,137 0.755
WBCSX7 28/08/2014 Call 34.510 0.290 0.335 0.000   816 0.275
WBCSY7 28/08/2014 Put 34.510 0.565 0.765 0.000   118 0.745
WBCY39 28/08/2014 Call 35.000 0.135 0.160 0.165 221 3,296 0.140
WBCY49 28/08/2014 Put 35.000 0.965 1.090 0.000   437 1.125
WBCSV7 28/08/2014 Call 35.010 0.135 0.170 0.175 100 3,629 0.135
WBCSW7 28/08/2014 Put 35.010 0.860 1.160 0.000   394 1.105
WBCYH9 28/08/2014 Call 35.500 0.055 0.075 0.000   3,288 0.060
WBCYI9 28/08/2014 Put 35.500 1.240 1.630 0.000   46 1.575
WBCXY9 28/08/2014 Call 36.000 0.020 0.035 0.000   1,241 0.025
WBCXZ9 28/08/2014 Put 36.000 1.725 2.125 0.000   0 2.060
WBCQN7 28/08/2014 Call 36.010 0.020 0.035 0.000   330 0.025
WBCQO7 28/08/2014 Put 36.010 1.680 2.080 0.000   0 2.010
WBCYD9 28/08/2014 Call 36.500 0.003 0.025 0.000   453 0.010
WBCYE9 28/08/2014 Put 36.500 2.175 2.675 0.000   0 2.560
WBCQQ7 28/08/2014 Call 36.510 0.010 0.010 0.000   0 0.010
WBCQP7 28/08/2014 Put 36.510 2.255 2.255 0.000   0 2.500
WBCYL9 28/08/2014 Call 37.000 0.000 0.020 0.000   150 0.004
WBCYM9 28/08/2014 Put 37.000 0.000 0.000 0.000   0 3.060
WBCQR7 28/08/2014 Call 37.010 0.000 0.000 0.000   3,050 0.004
WBCQS7 28/08/2014 Put 37.010 0.000 0.000 0.000   0 2.995
WBCZ89 28/08/2014 Call 37.500 0.000 0.020 0.000   2,800 0.001
WBCZ99 28/08/2014 Put 37.500 3.135 3.705 0.000   0 3.560
WBCQU7 28/08/2014 Call 37.510 0.000 0.000 0.000   0 0.002
WBCQT7 28/08/2014 Put 37.510 0.000 0.000 0.000   0 3.495
WBCZW9 28/08/2014 Call 38.000 0.000 0.080 0.000   30 0.000
WBCZX9 28/08/2014 Put 38.000 3.810 3.810 0.000   0 4.060
WBCGV7 28/08/2014 Call 38.500 0.000 0.000 0.000   0 0.000
WBCGW7 28/08/2014 Put 38.500 4.310 4.310 0.000   0 4.560
WBCQV7 28/08/2014 Call 38.510 0.000 0.000 0.000   0 0.000
WBCQW7 28/08/2014 Put 38.510 4.220 4.220 0.000   370 4.485
WBCI67 28/08/2014 Call 39.000 0.000 0.000 0.000   0 0.000
WBCI77 28/08/2014 Put 39.000 4.810 4.810 0.000   0 5.060
WBCKA7 28/08/2014 Call 39.500 0.000 0.000 0.000   0 0.000
WBCKB7 28/08/2014 Put 39.500 5.310 5.310 0.000   0 5.560
WBCYH8 25/09/2014 Call 0.010 34.340 34.340 0.000   27,500 34.090
WBCUN8 25/09/2014 Call 10.940 23.300 23.300 0.000   0 23.050
WBCUO8 25/09/2014 Put 10.940 0.000 0.000 0.000   1,500 0.000
WBCUR8 25/09/2014 Call 13.920 20.335 20.335 0.000   0 20.085
WBCUS8 25/09/2014 Put 13.920 0.000 0.000 0.000   100 0.000
WBCVK9 25/09/2014 Call 19.880 14.400 14.400 0.000   0 14.155
WBCVL9 25/09/2014 Put 19.880 0.000 0.000 0.000   1,140 0.000
WBCWW9 25/09/2014 Call 19.890 14.390 14.390 0.000   45 14.145
WBCWV9 25/09/2014 Put 19.890 0.000 0.000 0.000   0 0.000
WBCQ29 25/09/2014 Call 20.880 13.405 13.405 0.000   0 13.160
WBCQ39 25/09/2014 Put 20.880 0.000 0.000 0.000   650 0.000
WBCQ49 25/09/2014 Call 21.860 12.430 12.430 0.000   0 12.185
WBCQ59 25/09/2014 Put 21.860 0.000 0.000 0.000   442 0.000
WBCYI8 25/09/2014 Call 21.870 12.420 12.420 0.000   1,526 12.175
WBCYJ8 25/09/2014 Put 21.870 0.000 0.000 0.000   50 0.000
WBCYL8 25/09/2014 Call 22.370 11.925 11.925 0.000   500 11.675
WBCYK8 25/09/2014 Put 22.370 0.000 0.000 0.000   0 0.000
WBCPT9 25/09/2014 Call 22.860 11.435 11.435 0.000   35 11.190
WBCPU9 25/09/2014 Put 22.860 0.000 0.000 0.000   28 0.000
WBCYM8 25/09/2014 Call 22.870 11.425 11.425 0.000   113 11.180
WBCYN8 25/09/2014 Put 22.870 0.000 0.000 0.000   130 0.000
WBCYP8 25/09/2014 Call 23.370 10.930 10.930 0.000   462 10.680
WBCYO8 25/09/2014 Put 23.370 0.000 0.000 0.000   0 0.000
WBCPZ9 25/09/2014 Call 23.860 10.440 10.440 0.000   0 10.190
WBCQ19 25/09/2014 Put 23.860 0.000 0.000 0.000   312 0.000
WBCYQ8 25/09/2014 Call 23.870 10.430 10.430 0.000   2,073 10.180
WBCYR8 25/09/2014 Put 23.870 0.000 0.000 0.000   0 0.000
WBCYT8 25/09/2014 Call 24.360 9.945 9.945 0.000   428 9.695
WBCYS8 25/09/2014 Put 24.360 0.000 0.000 0.000   0 0.001
WBCPX9 25/09/2014 Call 24.850 9.455 9.455 0.000   0 9.205
WBCPY9 25/09/2014 Put 24.850 0.000 0.000 0.000   212 0.001
WBCZ28 25/09/2014 Call 24.860 9.445 9.445 0.000   2,163 9.195
WBCZ38 25/09/2014 Put 24.860 0.000 0.000 0.000   250 0.001
WBCYU8 25/09/2014 Call 25.350 8.955 8.955 0.000   499 8.710
WBCYV8 25/09/2014 Put 25.350 0.000 0.000 0.000   250 0.002
WBCPV9 25/09/2014 Call 25.840 8.470 8.470 0.000   0 8.225
WBCPW9 25/09/2014 Put 25.840 0.000 0.000 0.000   190 0.003
WBCYX8 25/09/2014 Call 25.850 8.460 8.460 0.000   177 8.215
WBCYW8 25/09/2014 Put 25.850 0.000 0.000 0.000   0 0.003
WBCZ58 25/09/2014 Call 26.350 7.960 7.960 0.000   35 7.715
WBCZ48 25/09/2014 Put 26.350 0.000 0.000 0.000   640 0.005
WBCQ69 25/09/2014 Call 26.840 7.475 7.475 0.000   150 7.230
WBCQ79 25/09/2014 Put 26.840 0.001 0.001 0.000   345 0.007
WBCZF8 25/09/2014 Call 26.850 7.465 7.465 0.000   2,117 7.220
WBCZE8 25/09/2014 Put 26.850 0.001 0.001 0.010 150 240 0.007
WBCQK9 25/09/2014 Call 27.330 6.985 6.985 0.000   22 6.745
WBCQL9 25/09/2014 Put 27.330 0.002 0.002 0.000   164 0.010
WBCZ68 25/09/2014 Call 27.340 6.975 6.975 0.000   375 6.735
WBCZ78 25/09/2014 Put 27.340 0.002 0.002 0.000   50 0.010
WBCEG8 25/09/2014 Call 27.830 6.490 6.490 0.000   0 6.250
WBCEF8 25/09/2014 Put 27.830 0.004 0.004 0.000   2,781 0.015
WBCZ98 25/09/2014 Call 27.840 6.480 6.480 0.000   2,139 6.245
WBCZ88 25/09/2014 Put 27.840 0.004 0.004 0.000   710 0.015
WBCEH8 25/09/2014 Call 28.330 5.990 5.990 0.000   150 5.760
WBCEI8 25/09/2014 Put 28.330 0.007 0.007 0.000   774 0.020
WBCZA8 25/09/2014 Call 28.340 5.980 5.980 0.000   893 5.750
WBCZB8 25/09/2014 Put 28.340 0.007 0.007 0.000   510 0.020
WBCQ89 25/09/2014 Call 28.820 5.505 5.505 0.000   0 5.280
WBCQ99 25/09/2014 Put 28.820 0.010 0.010 0.000   2,370 0.025
WBCZD8 25/09/2014 Call 28.830 5.495 5.495 0.000   685 5.270
WBCZC8 25/09/2014 Put 28.830 0.010 0.010 0.000   0 0.025
WBCZG8 25/09/2014 Call 29.320 5.005 5.005 0.000   500 4.790
WBCZH8 25/09/2014 Put 29.320 0.020 0.040 0.000   1,894 0.030
WBCZR8 25/09/2014 Call 29.330 4.995 4.995 0.000   368 4.780
WBCZQ8 25/09/2014 Put 29.330 0.020 0.040 0.000   675 0.030
WBCRP9 25/09/2014 Call 29.820 4.510 4.510 0.000   0 4.305
WBCRQ9 25/09/2014 Put 29.820 0.030 0.050 0.000   2,343 0.040
WBCZS8 25/09/2014 Call 29.830 4.500 4.500 0.000   210 4.295
WBCZT8 25/09/2014 Put 29.830 0.030 0.050 0.000   385 0.040
WBCXT8 25/09/2014 Call 30.320 3.650 4.225 0.000   0 3.820
WBCXU8 25/09/2014 Put 30.320 0.040 0.060 0.000   1,787 0.050
WBCBX9 25/09/2014 Call 30.330 0.000 0.000 0.000   697 3.810
WBCZU8 25/09/2014 Put 30.330 0.040 0.060 0.000   546 0.050
WBCC67 25/09/2014 Call 30.810 0.000 0.000 0.000   0 3.350
WBCC77 25/09/2014 Put 30.810 0.055 0.075 0.000   2,059 0.065
WBCBY9 25/09/2014 Call 30.820 0.000 0.000 0.000   1,007 3.340
WBCBZ9 25/09/2014 Put 30.820 0.055 0.080 0.000   655 0.065
WBCMJ9 25/09/2014 Call 31.010 2.965 3.565 0.000   130 3.165
WBCMI9 25/09/2014 Put 31.010 0.060 0.085 0.000   150 0.075
WBCXR8 25/09/2014 Call 31.310 3.060 3.060 0.000   750 2.880
WBCXS8 25/09/2014 Put 31.310 0.075 0.095 0.000   8,592 0.090
WBCCX9 25/09/2014 Call 31.320 2.665 3.265 0.000   289 2.870
WBCCW9 25/09/2014 Put 31.320 0.075 0.100 0.000   150 0.090
WBCFJ7 25/09/2014 Call 31.800 2.600 2.600 0.000   0 2.430
WBCFK7 25/09/2014 Put 31.800 0.105 0.125 0.000   1,109 0.125
WBCCY9 25/09/2014 Call 31.810 2.255 2.755 0.000   908 2.420
WBCCZ9 25/09/2014 Put 31.810 0.100 0.130 0.000   969 0.125
WBCXN8 25/09/2014 Call 32.300 1.830 2.315 0.000   1,000 1.985
WBCXO8 25/09/2014 Put 32.300 0.145 0.170 0.000   1,145 0.175
WBCDU9 25/09/2014 Call 32.310 1.810 2.310 0.000   2,664 1.980
WBCD19 25/09/2014 Put 32.310 0.145 0.180 0.000   536 0.175
WBCJT7 25/09/2014 Call 32.800 1.550 1.685 0.000   33 1.570
WBCJU7 25/09/2014 Put 32.800 0.215 0.240 0.000   2,695 0.255
WBCXP8 25/09/2014 Call 33.300 1.180 1.290 0.000 35 12,047 1.190
WBCXQ8 25/09/2014 Put 33.300 0.315 0.345 0.000   3,956 0.370
WBCL77 25/09/2014 Call 33.790 0.860 0.950 0.000   6,012 0.860
WBCL87 25/09/2014 Put 33.790 0.460 0.495 0.000   1,726 0.530
WBCDV9 25/09/2014 Call 33.800 0.740 1.040 0.000 30 1,295 0.850
WBCDW9 25/09/2014 Put 33.800 0.455 0.510 0.000   794 0.525
WBCXH8 25/09/2014 Call 34.290 0.585 0.620 0.685 191 8,989 0.580
WBCXI8 25/09/2014 Put 34.290 0.665 0.705 0.000   2,569 0.760
WBCQZ7 25/09/2014 Call 34.790 0.355 0.390 0.000   5,665 0.365
WBCR17 25/09/2014 Put 34.790 0.925 1.030 0.000   50 1.060
WBCDY9 25/09/2014 Call 34.800 0.350 0.405 0.000   720 0.360
WBCDX9 25/09/2014 Put 34.800 0.810 1.110 0.000   183 1.035
WBCXJ8 25/09/2014 Call 35.280 0.200 0.240 0.000   1,718 0.215
WBCXK8 25/09/2014 Put 35.280 1.270 1.370 0.000   26 1.430
WBCDZ9 25/09/2014 Call 35.290 0.200 0.245 0.000   776 0.215
WBCE19 25/09/2014 Put 35.290 1.140 1.440 0.000   40 1.385
WBCSM7 25/09/2014 Call 35.780 0.105 0.130 0.000   1,484 0.120
WBCSN7 25/09/2014 Put 35.780 1.535 1.925 0.000   0 1.860
WBCE39 25/09/2014 Call 35.790 0.105 0.135 0.000   1,285 0.115
WBCE29 25/09/2014 Put 35.790 1.490 1.890 0.000   200 1.795
WBCXL8 25/09/2014 Call 36.280 0.050 0.070 0.070 70 2,943 0.060
WBCXM8 25/09/2014 Put 36.280 2.090 2.090 0.000   0 2.340
WBCB48 25/09/2014 Call 36.780 0.020 0.040 0.000   117 0.030
WBCB58 25/09/2014 Put 36.780 2.590 2.590 0.000   0 2.840
WBCKW7 25/09/2014 Call 36.790 0.020 0.040 0.000   176 0.030
WBCKX7 25/09/2014 Put 36.790 0.000 0.000 0.000   80 2.710
WBCEL9 25/09/2014 Call 37.270 0.005 0.030 0.000   72 0.015
WBCEM9 25/09/2014 Put 37.270 0.000 0.000 0.000   0 3.330
WBCDV8 25/09/2014 Call 37.770 0.009 0.009 0.000   54 0.009
WBCDW8 25/09/2014 Put 37.770 3.580 3.580 0.000   0 3.830
WBCKZ7 25/09/2014 Call 37.780 0.009 0.009 0.000   0 0.009
WBCKY7 25/09/2014 Put 37.780 3.420 3.420 0.000   0 3.670
WBCL69 25/09/2014 Call 38.270 0.000 0.000 0.000   1,410 0.004
WBCL79 25/09/2014 Put 38.270 4.080 4.080 0.000   0 4.330
WBCL17 25/09/2014 Call 38.280 0.004 0.004 0.000   0 0.004
WBCL27 25/09/2014 Put 38.280 3.915 3.915 0.000   0 4.165
WBCI87 25/09/2014 Call 38.760 0.002 0.002 0.000   80 0.002
WBCI97 25/09/2014 Put 38.760 4.570 4.570 0.000   0 4.820
WBCIL7 25/09/2014 Call 39.260 0.001 0.001 0.000   0 0.001
WBCIM7 25/09/2014 Put 39.260 5.070 5.070 0.000   0 5.320
WBCM49 25/09/2014 Call 39.780 0.000 0.000 0.000   0 0.000
WBCM59 25/09/2014 Put 39.780 5.405 5.405 0.000   860 5.655
WBCM39 25/09/2014 Call 40.280 0.000 0.000 0.000   200 0.000
WBCM29 25/09/2014 Put 40.280 5.905 5.905 0.000   0 6.150
WBCK57 30/10/2014 Call 0.010 34.425 34.425 0.000   0 34.175
WBCPR7 30/10/2014 Call 23.010 11.345 11.345 0.000   0 11.095
WBCPQ7 30/10/2014 Put 23.010 0.000 0.000 0.000   0 0.000
WBCM87 30/10/2014 Call 23.510 10.845 10.845 0.000   229 10.600
WBCM77 30/10/2014 Put 23.510 0.000 0.000 0.000   0 0.000
WBCM97 30/10/2014 Call 24.010 10.350 10.350 0.000   788 10.105
WBCMA7 30/10/2014 Put 24.010 0.000 0.000 0.000   0 0.001
WBCMC7 30/10/2014 Call 24.510 9.855 9.855 0.000   170 9.605
WBCMB7 30/10/2014 Put 24.510 0.000 0.000 0.000   0 0.001
WBCMD7 30/10/2014 Call 25.010 9.360 9.360 0.000   110 9.110
WBCME7 30/10/2014 Put 25.010 0.001 0.001 0.000   0 0.002
WBCQ87 30/10/2014 Call 25.510 8.865 8.865 0.000   0 8.615
WBCQ77 30/10/2014 Put 25.510 0.002 0.002 0.000   0 0.004
WBCMK7 30/10/2014 Call 26.010 8.370 8.370 0.000   130 8.120
WBCMJ7 30/10/2014 Put 26.010 0.004 0.004 0.000   0 0.007
WBCTN7 30/10/2014 Call 27.000 7.390 7.390 0.000   0 7.150
WBCTM7 30/10/2014 Put 27.000 0.010 0.010 0.000   0 0.020
WBCML7 30/10/2014 Call 27.010 7.380 7.380 0.000   100 7.140
WBCMM7 30/10/2014 Put 27.010 0.010 0.010 0.000   0 0.020
WBCTO7 30/10/2014 Call 27.500 6.900 6.900 0.000   0 6.660
WBCTP7 30/10/2014 Put 27.500 0.020 0.020 0.000   0 0.030
WBCTS7 30/10/2014 Call 28.000 6.405 6.405 0.000   150 6.170
WBCTT7 30/10/2014 Put 28.000 0.025 0.025 0.000   0 0.035
WBCMG7 30/10/2014 Call 28.010 6.395 6.395 0.000   320 6.160
WBCMF7 30/10/2014 Put 28.010 0.025 0.025 0.000   0 0.035
WBCTR7 30/10/2014 Call 28.500 5.915 5.915 0.000   0 5.685
WBCTQ7 30/10/2014 Put 28.500 0.035 0.035 0.000   0 0.040
WBCLL7 30/10/2014 Call 29.000 5.425 5.425 0.000   0 5.200
WBCLM7 30/10/2014 Put 29.000 0.050 0.050 0.000   40 0.050
WBCMO7 30/10/2014 Call 29.010 5.420 5.420 0.000   90 5.190
WBCMN7 30/10/2014 Put 29.010 0.050 0.050 0.000   15 0.050
WBCLK7 30/10/2014 Call 29.500 4.945 4.945 0.000   168 4.715
WBCLJ7 30/10/2014 Put 29.500 0.060 0.060 0.000   0 0.065
WBCLH7 30/10/2014 Call 30.000 4.465 4.465 0.000   11 4.235
WBCLI7 30/10/2014 Put 30.000 0.040 0.110 0.000   160 0.085
WBCKE7 30/10/2014 Call 30.010 4.455 4.455 0.000   342 4.225
WBCKF7 30/10/2014 Put 30.010 0.075 0.075 0.000   14 0.085
WBCLG7 30/10/2014 Call 30.500 3.590 4.150 0.000   0 3.765
WBCLF7 30/10/2014 Put 30.500 0.075 0.120 0.000   100 0.110
WBCKH7 30/10/2014 Call 30.510 0.000 0.000 0.000   60 3.755
WBCKG7 30/10/2014 Put 30.510 0.000 0.000 0.000   83 0.110
WBCKQ7 30/10/2014 Call 31.000 0.000 0.000 0.000   20 3.300
WBCKR7 30/10/2014 Put 31.000 0.110 0.150 0.000   435 0.145
WBCKI7 30/10/2014 Call 31.010 0.000 0.000 0.000   20 3.290
WBCKJ7 30/10/2014 Put 31.010 0.000 0.000 0.000   160 0.145
WBCKO7 30/10/2014 Call 31.500 3.060 3.060 0.000   40 2.845
WBCKP7 30/10/2014 Put 31.500 0.140 0.195 0.000   146 0.190
WBCKL7 30/10/2014 Call 31.510 3.050 3.050 0.000   65 2.840
WBCKK7 30/10/2014 Put 31.510 0.160 0.160 0.000   250 0.190
WBCIX7 30/10/2014 Call 32.000 2.250 2.740 0.000   150 2.410
WBCIY7 30/10/2014 Put 32.000 0.195 0.245 0.000   672 0.250
WBCKM7 30/10/2014 Call 32.010 2.605 2.605 0.000   1,006 2.405
WBCKN7 30/10/2014 Put 32.010 0.210 0.210 0.000   20 0.250
WBCJ67 30/10/2014 Call 32.500 1.830 2.315 0.000   75 2.000
WBCJ77 30/10/2014 Put 32.500 0.260 0.320 0.000   901 0.335
WBCIV7 30/10/2014 Call 33.000 1.600 1.740 0.000   138 1.615
WBCIW7 30/10/2014 Put 33.000 0.365 0.440 0.000   307 0.445
WBCJ47 30/10/2014 Call 33.500 1.265 1.365 0.000   1,175 1.265
WBCJ57 30/10/2014 Put 33.500 0.490 0.585 0.000   132 0.590
WBCJ27 30/10/2014 Call 34.000 0.945 1.045 0.000   1,781 0.960
WBCJ37 30/10/2014 Put 34.000 0.660 0.740 0.000   260 0.785
WBCPT7 30/10/2014 Call 34.010 1.075 1.075 0.000   17 0.955
WBCPS7 30/10/2014 Put 34.010 0.665 0.665 0.000   154 0.765
WBCJA7 30/10/2014 Call 34.500 0.675 0.785 0.000   2,000 0.700
WBCJB7 30/10/2014 Put 34.500 0.895 1.005 0.000   270 1.030
WBCPU7 30/10/2014 Call 34.510 0.795 0.795 0.000   310 0.695
WBCPV7 30/10/2014 Put 34.510 0.880 0.880 0.000   215 1.000
WBCIZ7 30/10/2014 Call 35.000 0.460 0.555 0.000   1,117 0.490
WBCJ17 30/10/2014 Put 35.000 1.185 1.295 0.000   485 1.325
WBCJ87 30/10/2014 Call 35.500 0.300 0.380 0.000   1,306 0.325
WBCJ97 30/10/2014 Put 35.500 1.520 1.650 0.000   120 1.685
WBCIN7 30/10/2014 Call 36.000 0.185 0.245 0.000   543 0.205
WBCIO7 30/10/2014 Put 36.000 1.775 2.175 0.000   0 2.100
WBCJG7 30/10/2014 Call 36.500 0.105 0.150 0.000   165 0.125
WBCJH7 30/10/2014 Put 36.500 2.330 2.330 0.000   0 2.565
WBCIT7 30/10/2014 Call 37.000 0.050 0.100 0.000   110 0.075
WBCIU7 30/10/2014 Put 37.000 0.000 0.000 0.000   0 3.060
WBCJC7 30/10/2014 Call 37.500 0.005 0.055 0.000   0 0.040
WBCJD7 30/10/2014 Put 37.500 3.140 3.705 0.000   0 3.560
WBCIP7 30/10/2014 Call 38.000 0.025 0.025 0.000   0 0.020
WBCIQ7 30/10/2014 Put 38.000 3.810 3.810 0.000   0 4.060
WBCJE7 30/10/2014 Call 38.500 0.010 0.010 0.000   0 0.010
WBCJF7 30/10/2014 Put 38.500 4.310 4.310 0.000   0 4.560
WBCIR7 30/10/2014 Call 39.000 0.006 0.006 0.000   0 0.006
WBCIS7 30/10/2014 Put 39.000 4.810 4.810 0.000   0 5.060
WBCKC7 30/10/2014 Call 39.500 0.003 0.003 0.000   0 0.003
WBCKD7 30/10/2014 Put 39.500 5.310 5.310 0.000   0 5.560
WBCP97 27/11/2014 Call 0.010 33.560 33.560 0.000   0 33.310
WBCPM7 27/11/2014 Call 0.110 33.170 33.170 0.000   21 32.920
WBCPN7 27/11/2014 Put 0.110 0.000 0.000 0.000   0 0.000
WBCTC7 27/11/2014 Call 30.000 4.445 4.445 0.000   0 4.270
WBCTD7 27/11/2014 Put 30.000 0.195 0.195 0.000   0 0.205
WBCPK7 27/11/2014 Call 30.500 3.625 4.185 0.000   0 3.805
WBCPL7 27/11/2014 Put 30.500 0.200 0.345 0.000   0 0.270
WBCN87 27/11/2014 Call 31.000 0.000 0.000 0.000   0 3.345
WBCN97 27/11/2014 Put 31.000 0.000 0.000 0.000   30 0.350
WBCNW7 27/11/2014 Call 31.500 3.085 3.085 0.000   0 2.905
WBCNX7 27/11/2014 Put 31.500 0.375 0.375 0.000   237 0.445
WBCNK7 27/11/2014 Call 32.000 2.655 2.655 0.000   0 2.480
WBCNL7 27/11/2014 Put 32.000 0.475 0.475 0.000   40 0.560
WBCTH7 27/11/2014 Call 32.010 2.030 2.030 0.000   0 1.895
WBCTG7 27/11/2014 Put 32.010 0.470 0.470 0.000   0 0.560
WBCNU7 27/11/2014 Call 32.500 2.240 2.240 0.000   1 2.080
WBCNV7 27/11/2014 Put 32.500 0.605 0.605 0.000   80 0.715
WBCTI7 27/11/2014 Call 32.510 1.675 1.675 0.000   60 1.550
WBCTJ7 27/11/2014 Put 32.510 0.600 0.600 0.000   0 0.710
WBCNS7 27/11/2014 Call 33.000 1.850 1.850 0.000   21 1.700
WBCNT7 27/11/2014 Put 33.000 0.775 0.775 0.000   45 0.900
WBCTL7 27/11/2014 Call 33.010 1.345 1.345 0.000   0 1.235
WBCTK7 27/11/2014 Put 33.010 0.765 0.765 0.000   0 0.895
WBCP17 27/11/2014 Call 33.500 1.490 1.490 0.000   130 1.355
WBCP27 27/11/2014 Put 33.500 0.980 0.980 0.000   66 1.130
WBCPW7 27/11/2014 Call 33.510 1.055 1.055 0.000   1,000 0.955
WBCPX7 27/11/2014 Put 33.510 0.970 0.970 0.000   0 1.120
WBCNQ7 27/11/2014 Call 34.000 0.000 0.000 1.010 50 486 1.045
WBCNR7 27/11/2014 Put 34.000 1.235 1.235 0.000   0 1.400
WBCPZ7 27/11/2014 Call 34.010 0.800 0.800 0.000   150 0.715
WBCPY7 27/11/2014 Put 34.010 1.220 1.220 0.000   0 1.390
WBCP37 27/11/2014 Call 34.500 0.000 0.890 0.000   100 0.785
WBCP47 27/11/2014 Put 34.500 1.530 1.530 0.000   0 1.710
WBCQ17 27/11/2014 Call 34.510 0.590 0.590 0.000   53 0.520
WBCQ27 27/11/2014 Put 34.510 1.515 1.515 0.000   0 1.695
WBCN47 27/11/2014 Call 35.000 0.650 0.650 0.000   0 0.575
WBCN57 27/11/2014 Put 35.000 1.865 1.865 0.000   0 2.060
WBCQ47 27/11/2014 Call 35.010 0.420 0.420 0.000   120 0.370
WBCQ37 27/11/2014 Put 35.010 1.850 1.850 0.000   0 2.040
WBCP57 27/11/2014 Call 35.500 0.465 0.465 0.000   350 0.405
WBCP67 27/11/2014 Put 35.500 2.240 2.240 0.000   0 2.445
WBCQ57 27/11/2014 Call 35.510 0.295 0.295 0.000   109 0.255
WBCQ67 27/11/2014 Put 35.510 2.220 2.220 0.000   0 2.425
WBCN67 27/11/2014 Call 36.000 0.320 0.320 0.000   2,000 0.275
WBCN77 27/11/2014 Put 36.000 2.650 2.650 0.000   0 2.860
WBCP77 27/11/2014 Call 36.500 0.215 0.215 0.000   105 0.180
WBCP87 27/11/2014 Put 36.500 0.000 0.000 0.000   0 3.300
WBCNO7 27/11/2014 Call 37.000 0.000 0.000 0.000   0 0.115
WBCNP7 27/11/2014 Put 37.000 0.000 0.000 0.000   0 3.755
WBCNY7 27/11/2014 Call 37.500 0.000 0.000 0.000   0 0.070
WBCNZ7 27/11/2014 Put 37.500 0.000 0.000 0.000   0 4.230
WBCNM7 27/11/2014 Call 38.000 0.060 0.060 0.000   0 0.045
WBCNN7 27/11/2014 Put 38.000 4.490 4.490 0.000   0 4.715
WBCPO7 27/11/2014 Call 38.500 0.035 0.035 0.000   0 0.030
WBCPP7 27/11/2014 Put 38.500 4.970 4.970 0.000   380 5.205
WBCSB9 18/12/2014 Call 0.010 33.610 33.610 0.000   1,376 33.360
WBCYF8 18/12/2014 Call 15.900 18.415 18.415 0.000   28 18.165
WBCYG8 18/12/2014 Put 15.900 0.003 0.003 0.000   10,100 0.003
WBCXH7 18/12/2014 Call 16.900 17.425 17.425 0.000   0 17.175
WBCXG7 18/12/2014 Put 16.900 0.005 0.005 0.006 820 1,086 0.006
WBCXI7 18/12/2014 Call 17.890 16.440 16.440 0.000   50 16.190
WBCXJ7 18/12/2014 Put 17.890 0.007 0.007 0.000   30 0.007
WBCX57 18/12/2014 Call 18.880 15.460 15.460 0.000   0 15.210
WBCX67 18/12/2014 Put 18.880 0.010 0.010 0.010 130 130 0.009
WBCX87 18/12/2014 Call 19.880 14.465 14.465 0.000   0 14.220
WBCX77 18/12/2014 Put 19.880 0.015 0.015 0.000   707 0.010
WBCWX9 18/12/2014 Call 19.890 13.600 13.600 0.000   40 13.350
WBCWY9 18/12/2014 Put 19.890 0.015 0.015 0.000   0 0.010
WBCX97 18/12/2014 Call 20.880 13.475 13.475 0.000   0 13.225
WBCXA7 18/12/2014 Put 20.880 0.020 0.020 0.000   190 0.015
WBCXC7 18/12/2014 Call 21.860 12.505 12.505 0.000   0 12.255
WBCXB7 18/12/2014 Put 21.860 0.030 0.030 0.000   167 0.020
WBCXD7 18/12/2014 Call 22.860 11.510 11.510 0.000   0 11.260
WBCXF7 18/12/2014 Put 22.860 0.035 0.035 0.000   1,006 0.025
WBCUF9 18/12/2014 Call 22.870 10.650 10.650 0.000   167 10.405
WBCUE9 18/12/2014 Put 22.870 0.040 0.040 0.000   53 0.025
WBCV29 18/12/2014 Call 23.860 10.520 10.520 0.000   0 10.270
WBCV19 18/12/2014 Put 23.860 0.050 0.050 0.000   20 0.035
WBCT39 18/12/2014 Call 23.870 9.660 9.660 0.000   1,100 9.415
WBCT49 18/12/2014 Put 23.870 0.050 0.050 0.000   50 0.035
WBCV39 18/12/2014 Call 24.850 9.535 9.535 0.000   20 9.290
WBCV49 18/12/2014 Put 24.850 0.070 0.070 0.000   1,701 0.045
WBCSD9 18/12/2014 Call 24.860 8.685 8.685 0.000   80 8.445
WBCSC9 18/12/2014 Put 24.860 0.070 0.070 0.000   0 0.045
WBCSE9 18/12/2014 Call 25.350 8.200 8.200 0.000   20 7.965
WBCSF9 18/12/2014 Put 25.350 0.075 0.075 0.000   10 0.055
WBCV69 18/12/2014 Call 25.840 8.555 8.555 0.000   116 8.310
WBCV59 18/12/2014 Put 25.840 0.085 0.085 0.000   1,040 0.060
WBCSH9 18/12/2014 Call 25.850 7.705 7.705 0.000   269 7.475
WBCSG9 18/12/2014 Put 25.850 0.085 0.085 0.000   0 0.060
WBCSI9 18/12/2014 Call 26.350 7.215 7.215 0.000   210 6.995
WBCSJ9 18/12/2014 Put 26.350 0.100 0.100 0.000   0 0.070
WBCV79 18/12/2014 Call 26.840 7.565 7.565 0.000   0 7.325
WBCV89 18/12/2014 Put 26.840 0.110 0.110 0.000   4,540 0.085
WBCSL9 18/12/2014 Call 26.850 6.725 6.725 0.000   1,661 6.515
WBCSK9 18/12/2014 Put 26.850 0.110 0.110 0.000   350 0.085
WBCUU9 18/12/2014 Call 27.330 7.080 7.080 0.000   0 6.845
WBCUV9 18/12/2014 Put 27.330 0.120 0.120 0.000   475 0.100
WBCK99 18/12/2014 Call 27.830 6.585 6.585 0.000   60 6.355
WBCKA9 18/12/2014 Put 27.830 0.135 0.135 0.000   571 0.115
WBCT69 18/12/2014 Call 27.840 5.765 5.765 0.000   491 5.580
WBCT59 18/12/2014 Put 27.840 0.135 0.135 0.000   645 0.115
WBCQY9 18/12/2014 Call 28.330 6.090 6.090 0.000   0 5.870
WBCQZ9 18/12/2014 Put 28.330 0.155 0.155 0.000   155 0.140
WBCLX9 18/12/2014 Call 28.820 5.610 5.610 0.000   0 5.395
WBCLY9 18/12/2014 Put 28.820 0.115 0.180 0.000   4,448 0.165
WBCT79 18/12/2014 Call 28.830 4.825 4.825 0.000   1,049 4.665
WBCT89 18/12/2014 Put 28.830 0.170 0.170 0.150 110 210 0.165
WBCR59 18/12/2014 Call 29.320 5.125 5.125 0.000   10 4.920
WBCR69 18/12/2014 Put 29.320 0.150 0.210 0.180 200 900 0.205
WBCRR9 18/12/2014 Call 29.820 4.645 4.645 0.000   144 4.445
WBCRS9 18/12/2014 Put 29.820 0.190 0.255 0.000   1,626 0.250
WBCTA9 18/12/2014 Call 29.830 3.910 3.910 0.000   289 3.770
WBCT99 18/12/2014 Put 29.830 0.230 0.230 0.000   1,080 0.245
WBCR79 18/12/2014 Call 30.320 3.805 4.360 0.000   0 3.980
WBCR89 18/12/2014 Put 30.320 0.220 0.325 0.000   3,065 0.310
WBCTB9 18/12/2014 Call 30.330 3.050 3.650 0.000   87 3.335
WBCTC9 18/12/2014 Put 30.330 0.215 0.320 0.000   320 0.305
WBCC87 18/12/2014 Call 30.810 3.470 3.790 0.000   1,500 3.530
WBCC97 18/12/2014 Put 30.810 0.305 0.380 0.000   3,832 0.385
WBCTE9 18/12/2014 Call 30.820 0.000 0.000 0.000   247 2.925
WBCTD9 18/12/2014 Put 30.820 0.000 0.000 0.000   245 0.380
WBCR39 18/12/2014 Call 31.310 3.265 3.265 0.000   20 3.085
WBCR49 18/12/2014 Put 31.310 0.415 0.415 0.000   1,182 0.480
WBCTF9 18/12/2014 Call 31.320 2.655 2.655 0.000   123 2.520
WBCTG9 18/12/2014 Put 31.320 0.410 0.410 0.000   485 0.475
WBCFL7 18/12/2014 Call 31.800 2.650 2.905 0.000   2,159 2.660
WBCFM7 18/12/2014 Put 31.800 0.520 0.520 0.000   4,040 0.595
WBCTI9 18/12/2014 Call 31.810 2.275 2.275 0.000   1,150 2.145
WBCTH9 18/12/2014 Put 31.810 0.510 0.510 0.000   73 0.590
WBCR19 18/12/2014 Call 32.300 2.420 2.420 0.000   2,790 2.250
WBCR29 18/12/2014 Put 32.300 0.645 0.645 0.000   1,725 0.745
WBCTJ9 18/12/2014 Call 32.310 1.915 1.915 0.000   258 1.790
WBCTK9 18/12/2014 Put 32.310 0.635 0.635 0.000   160 0.735
WBCJV7 18/12/2014 Call 32.800 1.850 2.020 0.000   4,400 1.870
WBCJW7 18/12/2014 Put 32.800 0.000 0.000 0.780 230 5,941 0.930
WBCQR9 18/12/2014 Call 32.810 1.575 1.575 0.000   291 1.465
WBCQQ9 18/12/2014 Put 32.810 0.790 0.790 0.000   773 0.910
WBCRG9 18/12/2014 Call 33.300 1.650 1.650 0.000   1,947 1.520
WBCRH9 18/12/2014 Put 33.300 0.995 0.995 0.000   6,410 1.145
WBCST9 18/12/2014 Call 33.310 1.275 1.275 0.000   541 1.175
WBCSS9 18/12/2014 Put 33.310 0.980 0.980 0.000   310 1.120
WBCL97 18/12/2014 Call 33.790 1.185 1.320 0.000 50 3,303 1.215
WBCLA7 18/12/2014 Put 33.790 1.225 1.225 0.000   4,825 1.390
WBCSU9 18/12/2014 Call 33.800 1.010 1.010 0.000   325 0.930
WBCSV9 18/12/2014 Put 33.800 1.200 1.200 0.000   163 1.365
WBCR99 18/12/2014 Call 34.290 0.930 0.995 0.000   4,522 0.940
WBCRF9 18/12/2014 Put 34.290 1.490 1.490 0.000   3,666 1.680
WBCSX9 18/12/2014 Call 34.300 0.775 0.775 0.000   530 0.715
WBCSW9 18/12/2014 Put 34.300 1.465 1.465 0.000   160 1.645
WBCR27 18/12/2014 Call 34.790 0.785 0.785 0.725 150 2,505 0.710
WBCR37 18/12/2014 Put 34.790 1.800 1.800 0.000   200 2.000
WBCSY9 18/12/2014 Call 34.800 0.550 0.550 0.550 21 404 0.540
WBCSZ9 18/12/2014 Put 34.800 1.765 1.765 0.000   660 1.965
WBCSO9 18/12/2014 Call 35.280 0.580 0.580 0.000   1,475 0.530
WBCSP9 18/12/2014 Put 35.280 2.140 2.140 0.000   0 2.355
WBCT29 18/12/2014 Call 35.290 0.430 0.430 0.000   1,299 0.400
WBCT19 18/12/2014 Put 35.290 2.100 2.100 0.000   10 2.310
WBCSO7 18/12/2014 Call 35.780 0.415 0.415 0.000   1,135 0.380
WBCSP7 18/12/2014 Put 35.780 2.520 2.520 0.000   0 2.745
WBCNW9 18/12/2014 Call 35.790 0.305 0.305 0.000   1,408 0.290
WBCNX9 18/12/2014 Put 35.790 2.470 2.470 0.000   38 2.695
WBCXC9 18/12/2014 Call 36.280 0.290 0.290 0.000   1,266 0.265
WBCXD9 18/12/2014 Put 36.280 2.925 2.925 0.000   0 3.160
WBCMY7 18/12/2014 Call 36.290 0.215 0.215 0.000   45 0.205
WBCMX7 18/12/2014 Put 36.290 2.870 2.870 0.000   0 3.105
WBCB68 18/12/2014 Call 36.780 0.000 0.000 0.000   1,718 0.180
WBCB78 18/12/2014 Put 36.780 0.000 0.000 0.000   0 3.600
WBCMZ7 18/12/2014 Call 36.790 0.000 0.000 0.000   60 0.140
WBCN17 18/12/2014 Put 36.790 0.000 0.000 0.000   0 3.535
WBCXL9 18/12/2014 Call 37.270 0.000 0.000 0.000   368 0.120
WBCXM9 18/12/2014 Put 37.270 0.000 0.000 0.000   100 4.045
WBCN37 18/12/2014 Call 37.280 0.000 0.000 0.000   0 0.095
WBCN27 18/12/2014 Put 37.280 0.000 0.000 0.000   0 3.980
WBCDX8 18/12/2014 Call 37.770 0.085 0.085 0.000   339 0.075
WBCDY8 18/12/2014 Put 37.770 4.260 4.260 0.000   60 4.515
WBCF17 18/12/2014 Call 38.270 0.055 0.055 0.000   161 0.050
WBCF27 18/12/2014 Put 38.270 4.730 4.730 0.000   60 4.995
WBCJU9 18/12/2014 Call 38.760 0.035 0.035 0.000   82 0.030
WBCJV9 18/12/2014 Put 38.760 5.200 5.200 0.000   485 5.475
WBCJI7 18/12/2014 Call 39.260 0.020 0.020 0.000   200 0.020
WBCJJ7 18/12/2014 Put 39.260 5.685 5.685 0.000   460 5.965
WBCSM9 18/12/2014 Call 39.890 0.009 0.009 0.000   200 0.009
WBCSN9 18/12/2014 Put 39.890 6.200 6.200 0.000   60 6.480
WBCD57 26/03/2015 Call 0.010 33.850 33.850 0.000   0 33.600
WBCKL8 26/03/2015 Call 23.860 10.515 10.515 0.000   0 10.270
WBCKM8 26/03/2015 Put 23.860 0.035 0.035 0.000   40 0.075
WBCJ98 26/03/2015 Call 24.850 9.535 9.535 0.000   0 9.290
WBCJA8 26/03/2015 Put 24.850 0.065 0.065 0.000   10 0.095
WBCX27 26/03/2015 Call 25.840 8.550 8.550 0.000   0 8.320
WBCX37 26/03/2015 Put 25.840 0.110 0.110 0.000   310 0.125
WBCVL7 26/03/2015 Call 27.830 6.585 6.585 0.000   0 6.385
WBCVM7 26/03/2015 Put 27.830 0.235 0.235 0.000   10 0.230
WBCDM7 26/03/2015 Call 27.930 5.925 5.925 0.000   30 5.835
WBCDN7 26/03/2015 Put 27.930 0.235 0.235 0.000   0 0.235
WBCDP7 26/03/2015 Call 28.420 5.480 5.480 0.000   0 5.395
WBCDO7 26/03/2015 Put 28.420 0.275 0.275 0.000   0 0.270
WBCVH7 26/03/2015 Call 28.820 5.620 5.620 0.000   0 5.445
WBCVI7 26/03/2015 Put 28.820 0.320 0.320 0.000   6,020 0.315
WBCDQ7 26/03/2015 Call 28.830 5.110 5.110 0.000   0 5.030
WBCDR7 26/03/2015 Put 28.830 0.315 0.315 0.000   250 0.310
WBCDT7 26/03/2015 Call 29.330 4.675 4.675 0.000   0 4.595
WBCDS7 26/03/2015 Put 29.330 0.365 0.365 0.000   200 0.365
WBCVF7 26/03/2015 Call 29.820 4.680 4.680 0.000   0 4.515
WBCVG7 26/03/2015 Put 29.820 0.435 0.435 0.000   215 0.440
WBCE37 26/03/2015 Call 29.830 4.255 4.255 0.000   7 4.165
WBCE47 26/03/2015 Put 29.830 0.425 0.425 0.000   255 0.430
WBCM57 26/03/2015 Call 30.320 3.845 4.445 0.000   0 4.065
WBCM67 26/03/2015 Put 30.320 0.365 0.565 0.000   84 0.525
WBCV77 26/03/2015 Call 30.810 0.000 0.000 0.000   0 3.640
WBCV87 26/03/2015 Put 30.810 0.000 0.000 0.000   25 0.625
WBCE67 26/03/2015 Call 30.820 0.000 0.000 0.000   0 3.360
WBCE57 26/03/2015 Put 30.820 0.000 0.000 0.000   0 0.605
WBCBW7 26/03/2015 Call 31.310 3.375 3.375 0.000   0 3.220
WBCBX7 26/03/2015 Put 31.310 0.685 0.685 0.000   155 0.740
WBCV97 26/03/2015 Call 31.800 2.980 2.980 0.000   11 2.835
WBCVA7 26/03/2015 Put 31.800 0.795 0.795 0.000   7,528 0.880
WBCE77 26/03/2015 Call 31.810 2.740 2.740 0.000   134 2.630
WBCE87 26/03/2015 Put 31.810 0.775 0.775 0.000   52 0.850
WBCCK7 26/03/2015 Call 32.300 2.595 2.595 0.000   200 2.455
WBCCL7 26/03/2015 Put 32.300 0.935 0.935 0.000   824 1.040
WBCVN7 26/03/2015 Call 32.800 2.240 2.240 0.000   30 2.110
WBCVO7 26/03/2015 Put 32.800 1.105 1.105 0.000   27 1.225
WBCEF7 26/03/2015 Call 32.810 2.080 2.080 0.000   275 1.975
WBCE97 26/03/2015 Put 32.810 1.065 1.065 0.000   20 1.180
WBCC17 26/03/2015 Call 33.300 1.905 1.905 0.000   5 1.790
WBCCJ7 26/03/2015 Put 33.300 1.295 1.295 0.000   36 1.435
WBCVB7 26/03/2015 Call 33.790 1.605 1.605 0.000   218 1.495
WBCVC7 26/03/2015 Put 33.790 1.520 1.520 0.000   205 1.660
WBCFF7 26/03/2015 Call 33.800 1.510 1.510 0.000   0 1.420
WBCF97 26/03/2015 Put 33.800 1.460 1.460 0.000   62 1.595
WBCBU7 26/03/2015 Call 34.290 1.330 1.330 0.000   0 1.240
WBCBV7 26/03/2015 Put 34.290 1.780 1.780 0.000   310 1.930
WBCFG7 26/03/2015 Call 34.300 1.255 1.255 0.000   0 1.180
WBCFR7 26/03/2015 Put 34.300 1.705 1.705 0.000   0 1.845
WBCVD7 26/03/2015 Call 34.790 1.080 1.080 0.000   261 1.010
WBCVE7 26/03/2015 Put 34.790 2.070 2.070 0.000   2,781 2.230
WBCLO7 26/03/2015 Call 34.800 1.030 1.030 0.000   0 0.965
WBCLN7 26/03/2015 Put 34.800 1.980 1.980 0.000   107 2.130
WBCBQ7 26/03/2015 Call 35.280 0.870 0.870 0.000   620 0.810
WBCBR7 26/03/2015 Put 35.280 2.385 2.385 0.000   400 2.555
WBCFT7 26/03/2015 Call 35.290 0.835 0.835 0.000   17 0.785
WBCFS7 26/03/2015 Put 35.290 2.275 2.275 0.000   50 2.435
WBCXR7 26/03/2015 Call 35.780 0.690 0.690 0.000   0 0.645
WBCXS7 26/03/2015 Put 35.780 2.740 2.740 0.000   150 2.920
WBCM17 26/03/2015 Call 35.790 0.665 0.665 0.000   0 0.625
WBCM27 26/03/2015 Put 35.790 2.605 2.605 0.000   2,691 2.775
WBCBS7 26/03/2015 Call 36.280 0.535 0.535 0.000   40 0.505
WBCBT7 26/03/2015 Put 36.280 3.115 3.115 0.000   0 3.310
WBCFU7 26/03/2015 Call 36.290 0.520 0.520 0.000   15 0.490
WBCFV7 26/03/2015 Put 36.290 2.960 2.960 0.000   0 3.145
WBCB88 26/03/2015 Call 36.780 0.410 0.410 0.000   80 0.385
WBCBI8 26/03/2015 Put 36.780 0.000 0.000 0.000   0 3.720
WBCFX7 26/03/2015 Call 36.790 0.000 0.000 0.000   0 0.380
WBCFW7 26/03/2015 Put 36.790 0.000 0.000 0.000   20 3.535
WBCBY7 26/03/2015 Call 37.270 0.000 0.000 0.000   87 0.295
WBCBZ7 26/03/2015 Put 37.270 0.000 0.000 0.000   0 4.145
WBCDZ8 26/03/2015 Call 37.770 0.240 0.240 0.000   150 0.225
WBCE18 26/03/2015 Put 37.770 4.365 4.365 0.000   0 4.590
WBCF37 26/03/2015 Call 38.270 0.175 0.175 0.000   0 0.170
WBCF47 26/03/2015 Put 38.270 4.820 4.820 0.000   0 5.050
WBCJW9 26/03/2015 Call 38.760 0.130 0.130 0.000   6 0.125
WBCJX9 26/03/2015 Put 38.760 5.270 5.270 0.000   0 5.510
WBCJK7 26/03/2015 Call 39.260 0.100 0.100 0.000   500 0.095
WBCJL7 26/03/2015 Put 39.260 5.745 5.745 0.000   0 5.990
WBCR87 26/03/2015 Call 39.880 0.065 0.065 0.000   0 0.070
WBCR97 26/03/2015 Put 39.880 6.340 6.340 0.000   0 6.590
WBCRG7 26/03/2015 Call 40.880 0.035 0.035 0.000   0 0.040
WBCRF7 26/03/2015 Put 40.880 7.315 7.315 0.000   0 7.570
WBCRH7 26/03/2015 Call 41.870 0.015 0.015 0.000   0 0.020
WBCRI7 26/03/2015 Put 41.870 8.295 8.295 0.000   0 8.545
WBCRK7 26/03/2015 Call 42.870 0.008 0.008 0.000   500 0.010
WBCRJ7 26/03/2015 Put 42.870 9.290 9.290 0.000   0 9.535
WBCRL7 26/03/2015 Call 43.870 0.004 0.004 0.000   0 0.006
WBCRM7 26/03/2015 Put 43.870 10.290 10.290 0.000   0 10.530
WBCSU7 25/06/2015 Call 0.010 33.080 33.080 0.000   0 32.825
WBCD29 25/06/2015 Call 16.900 17.420 17.420 0.000   0 17.170
WBCD39 25/06/2015 Put 16.900 0.000 0.000 0.000   200 0.010
WBCD49 25/06/2015 Call 17.890 16.435 16.435 0.000   0 16.190
WBCD59 25/06/2015 Put 17.890 0.000 0.000 0.000   320 0.020
WBCDK9 25/06/2015 Call 18.880 15.455 15.455 0.000   0 15.205
WBCDL9 25/06/2015 Put 18.880 0.001 0.001 0.000   150 0.035
WBCDM9 25/06/2015 Call 19.880 14.465 14.465 0.000   0 14.215
WBCDN9 25/06/2015 Put 19.880 0.004 0.004 0.000   198 0.050
WBCD69 25/06/2015 Call 20.880 13.470 13.470 0.000   0 13.225
WBCD79 25/06/2015 Put 20.880 0.009 0.009 0.000   125 0.070
WBCD89 25/06/2015 Call 21.860 12.500 12.500 0.000   0 12.250
WBCD99 25/06/2015 Put 21.860 0.020 0.020 0.000   200 0.090
WBCDS9 25/06/2015 Call 22.860 11.505 11.505 0.000   0 11.260
WBCDT9 25/06/2015 Put 22.860 0.040 0.040 0.000   62 0.120
WBCDQ9 25/06/2015 Call 23.860 10.515 10.515 0.000   0 10.270
WBCDR9 25/06/2015 Put 23.860 0.070 0.070 0.000   11 0.155
WBCDO9 25/06/2015 Call 24.850 9.530 9.530 0.000   0 9.290
WBCDP9 25/06/2015 Put 24.850 0.120 0.120 0.000   100 0.210
WBCEV9 25/06/2015 Call 25.840 8.550 8.550 0.000   0 8.325
WBCEW9 25/06/2015 Put 25.840 0.195 0.195 0.000   130 0.275
WBCG69 25/06/2015 Call 26.840 7.565 7.565 0.000   0 7.355
WBCG79 25/06/2015 Put 26.840 0.300 0.300 0.000   0 0.360
WBCKB9 25/06/2015 Call 27.830 6.595 6.595 0.000   30 6.410
WBCKC9 25/06/2015 Put 27.830 0.430 0.430 0.000   10 0.470
WBCLZ9 25/06/2015 Call 28.820 5.650 5.650 0.000   0 5.485
WBCM19 25/06/2015 Put 28.820 0.600 0.600 0.000   290 0.620
WBCRT9 25/06/2015 Call 29.820 4.740 4.740 0.000   131 4.590
WBCRU9 25/06/2015 Put 29.820 0.810 0.810 0.000   101 0.815
WBCTA7 25/06/2015 Call 30.320 3.930 4.530 0.000   0 4.160
WBCTB7 25/06/2015 Put 30.320 0.735 1.035 0.000   40 0.935
WBCCF7 25/06/2015 Call 30.810 0.000 0.000 0.000   49 3.750
WBCCG7 25/06/2015 Put 30.810 0.000 0.000 0.000   20 1.075
WBCRZ7 25/06/2015 Call 31.310 3.490 3.490 0.000   0 3.360
WBCS17 25/06/2015 Put 31.310 1.195 1.195 0.000   0 1.230
WBCFN7 25/06/2015 Call 31.800 3.125 3.125 0.000   0 2.985
WBCFO7 25/06/2015 Put 31.800 1.360 1.360 0.000   29 1.410
WBCRV7 25/06/2015 Call 32.300 2.755 2.755 0.000   0 2.630
WBCRW7 25/06/2015 Put 32.300 1.530 1.530 0.000   0 1.610
WBCJX7 25/06/2015 Call 32.800 2.425 2.425 0.000   143 2.300
WBCJY7 25/06/2015 Put 32.800 1.740 1.740 0.000   210 1.835
WBCRX7 25/06/2015 Call 33.300 2.100 2.100 0.000   0 1.995
WBCRY7 25/06/2015 Put 33.300 1.955 1.955 0.000   1,000 2.085
WBCLB7 25/06/2015 Call 33.790 1.825 1.825 0.000   350 1.720
WBCLC7 25/06/2015 Put 33.790 2.210 2.210 0.000   840 2.350
WBCRR7 25/06/2015 Call 34.290 1.555 1.555 0.000   200 1.470
WBCRS7 25/06/2015 Put 34.290 2.480 2.480 0.000   0 2.645
WBCR47 25/06/2015 Call 34.790 1.325 1.325 0.000   24 1.235
WBCR57 25/06/2015 Put 34.790 2.790 2.790 0.000   345 2.960
WBCT17 25/06/2015 Call 34.800 1.085 1.085 0.000   61 1.020
WBCSZ7 25/06/2015 Put 34.800 2.740 2.740 0.000   0 2.915
WBCRT7 25/06/2015 Call 35.280 1.120 1.120 0.000   0 1.045
WBCRU7 25/06/2015 Put 35.280 3.105 3.105 0.000   100 3.295
WBCT27 25/06/2015 Call 35.290 0.920 0.920 0.000   57 0.860
WBCT37 25/06/2015 Put 35.290 3.060 3.060 0.000   0 3.240
WBCSQ7 25/06/2015 Call 35.780 0.935 0.935 0.000   191 0.865
WBCSR7 25/06/2015 Put 35.780 3.455 3.455 0.000   0 3.645
WBCT87 25/06/2015 Call 35.790 0.770 0.770 0.000   17 0.710
WBCT97 25/06/2015 Put 35.790 3.405 3.405 0.000   0 3.590
WBCRP7 25/06/2015 Call 36.280 0.785 0.785 0.000   0 0.710
WBCRQ7 25/06/2015 Put 36.280 3.825 3.825 0.000   0 4.020
WBCT57 25/06/2015 Call 36.290 0.645 0.645 0.000   0 0.585
WBCT47 25/06/2015 Put 36.290 3.770 3.770 0.000   0 3.960
WBCBJ8 25/06/2015 Call 36.780 0.000 0.000 0.000   57 0.575
WBCBK8 25/06/2015 Put 36.780 4.210 4.210 0.000   0 4.400
WBCT67 25/06/2015 Call 36.790 0.000 0.000 0.000   0 0.475
WBCT77 25/06/2015 Put 36.790 0.000 0.000 0.000   0 4.340
WBCRN7 25/06/2015 Call 37.270 0.000 0.000 0.000   0 0.465
WBCRO7 25/06/2015 Put 37.270 0.000 0.000 0.000   0 4.800
WBCE28 25/06/2015 Call 37.770 0.445 0.445 0.000   0 0.370
WBCE38 25/06/2015 Put 37.770 5.015 5.015 0.000   0 5.215
WBCJY9 25/06/2015 Call 38.760 0.300 0.300 0.000   16 0.230
WBCJZ9 25/06/2015 Put 38.760 5.865 5.865 0.000   0 6.075
WBCDU7 25/06/2015 Call 39.380 0.235 0.235 0.000   211 0.170
WBCDV7 25/06/2015 Put 39.380 6.410 6.410 0.000   0 6.640
WBCIF7 25/06/2015 Call 39.760 0.200 0.200 0.000   28 0.145
WBCIG7 25/06/2015 Put 39.760 6.755 6.755 0.000   0 6.990
WBCDX7 25/06/2015 Call 39.880 0.190 0.190 0.000   1 0.135
WBCDW7 25/06/2015 Put 39.880 6.860 6.860 0.000   0 7.100
WBCDY7 25/06/2015 Call 40.380 0.155 0.155 0.000   150 0.105
WBCDZ7 25/06/2015 Put 40.380 7.320 7.320 0.000   0 7.560
WBCE27 25/06/2015 Call 40.880 0.120 0.120 0.000   0 0.070
WBCE17 25/06/2015 Put 40.880 7.780 7.780 0.000   120 7.990
WBCWP9 24/09/2015 Call 26.000 8.390 8.390 0.000   0 8.205
WBCWQ9 24/09/2015 Put 26.000 0.165 0.165 0.000   20 0.400
WBCQC9 24/09/2015 Call 27.000 7.410 7.410 0.000   0 7.255
WBCQD9 24/09/2015 Put 27.000 0.265 0.265 0.000   0 0.510
WBCC19 24/09/2015 Call 27.920 6.520 6.520 0.000   0 6.390
WBCC29 24/09/2015 Put 27.920 0.405 0.405 0.000   0 0.645
WBCXY8 24/09/2015 Call 28.910 5.605 5.605 0.000   0 5.495
WBCXZ8 24/09/2015 Put 28.910 0.600 0.600 0.000   0 0.830
WBCXV8 24/09/2015 Call 29.910 4.730 4.730 0.000   0 4.630
WBCXW8 24/09/2015 Put 29.910 0.860 0.860 0.000   0 1.060
WBCY78 24/09/2015 Call 30.910 0.000 0.000 0.000   0 3.820
WBCY88 24/09/2015 Put 30.910 0.000 0.000 0.000   0 1.355
WBCY58 24/09/2015 Call 31.900 3.205 3.205 0.000   0 3.095
WBCY68 24/09/2015 Put 31.900 1.560 1.560 0.000   0 1.710
WBCY38 24/09/2015 Call 32.900 2.560 2.560 0.000   0 2.445
WBCY48 24/09/2015 Put 32.900 2.000 2.000 0.000   0 2.145
WBCY18 24/09/2015 Call 33.900 2.005 2.005 0.000   0 1.885
WBCY28 24/09/2015 Put 33.900 2.510 2.510 0.000   26 2.660
WBCYD8 24/09/2015 Call 34.900 1.540 1.540 0.000   10 1.420
WBCYE8 24/09/2015 Put 34.900 3.085 3.085 0.000   15 3.255
WBCYB8 24/09/2015 Call 35.890 1.165 1.165 0.000   0 1.045
WBCYC8 24/09/2015 Put 35.890 3.730 3.730 0.000   0 3.915
WBCY98 24/09/2015 Call 36.890 0.000 0.000 0.000   0 0.745
WBCYA8 24/09/2015 Put 36.890 0.000 0.000 0.000   0 4.655
WBCE49 24/09/2015 Call 37.890 0.640 0.640 0.000   0 0.520
WBCE59 24/09/2015 Put 37.890 5.245 5.245 0.000   0 5.455
WBCK19 24/09/2015 Call 38.880 0.475 0.475 0.000   0 0.365
WBCK29 24/09/2015 Put 38.880 6.075 6.075 0.000   0 6.305
WBCJM7 24/09/2015 Call 40.000 0.335 0.335 0.000   0 0.255
WBCJN7 24/09/2015 Put 40.000 7.055 7.055 0.000   0 7.305
WBCZE9 17/12/2015 Call 21.860 12.495 12.495 0.000   0 12.270
WBCZF9 17/12/2015 Put 21.860 0.045 0.045 0.000   210 0.240
WBCZI9 17/12/2015 Call 24.850 9.530 9.530 0.000   0 9.335
WBCZJ9 17/12/2015 Put 24.850 0.215 0.215 0.000   430 0.490
WBCZQ9 17/12/2015 Call 25.840 8.550 8.550 0.000   0 8.375
WBCZR9 17/12/2015 Put 25.840 0.335 0.335 0.000   20 0.605
WBCZS9 17/12/2015 Call 26.840 7.570 7.570 0.000   0 7.420
WBCZT9 17/12/2015 Put 26.840 0.490 0.490 0.000   72 0.760
WBCZM9 17/12/2015 Call 27.830 6.620 6.620 0.000   0 6.500
WBCZN9 17/12/2015 Put 27.830 0.695 0.695 0.000   450 0.950
WBCZO9 17/12/2015 Call 28.820 5.710 5.710 0.000   0 5.605
WBCZP9 17/12/2015 Put 28.820 0.955 0.955 0.000   400 1.180
WBCZU9 17/12/2015 Call 29.820 4.855 4.855 0.000   2,049 4.755
WBCZV9 17/12/2015 Put 29.820 1.275 1.275 0.000   2,130 1.465
WBCCH7 17/12/2015 Call 30.810 0.000 0.000 0.000   90 3.980
WBCCI7 17/12/2015 Put 30.810 0.000 0.000 0.000   0 1.815
WBCFP7 17/12/2015 Call 31.800 3.380 3.380 0.000   130 3.275
WBCFQ7 17/12/2015 Put 31.800 2.060 2.060 0.000   1,501 2.220
WBCJZ7 17/12/2015 Call 32.800 2.755 2.755 0.000   134 2.650
WBCK17 17/12/2015 Put 32.800 2.535 2.535 0.000   320 2.695
WBCLD7 17/12/2015 Call 33.790 2.210 2.210 0.000   40 2.120
WBCLE7 17/12/2015 Put 33.790 3.060 3.060 0.000   2,002 3.230
WBCR67 17/12/2015 Call 34.790 1.740 1.740 0.000   120 1.665
WBCR77 17/12/2015 Put 34.790 3.660 3.660 0.000   129 3.835
WBCSS7 17/12/2015 Call 35.780 1.350 1.350 0.000   1,000 1.285
WBCST7 17/12/2015 Put 35.780 4.315 4.315 0.000   285 4.500
WBCBL8 17/12/2015 Call 36.780 0.000 0.000 0.000   500 0.970
WBCBM8 17/12/2015 Put 36.780 5.030 5.030 0.000   0 5.225
WBCE48 17/12/2015 Call 37.770 0.790 0.790 0.000   15 0.715
WBCE58 17/12/2015 Put 37.770 5.785 5.785 0.000   0 5.995
WBCK39 17/12/2015 Call 38.760 0.605 0.605 0.000   0 0.525
WBCK49 17/12/2015 Put 38.760 6.590 6.590 0.000   0 6.805
WBCIH7 17/12/2015 Call 39.760 0.465 0.465 0.000   0 0.405
WBCII7 17/12/2015 Put 39.760 7.435 7.435 0.000   0 7.675
WBCMR7 23/03/2016 Call 27.000 7.445 7.445 0.000   0 7.200
WBCMS7 23/03/2016 Put 27.000 0.730 0.730 0.000   0 0.775
WBCMU7 23/03/2016 Call 28.000 6.515 6.515 0.000   0 6.285
WBCMT7 23/03/2016 Put 28.000 0.965 0.965 0.000   0 1.025
WBCMV7 23/03/2016 Call 29.000 5.640 5.640 0.000   0 5.420
WBCMW7 23/03/2016 Put 29.000 1.245 1.245 0.000   0 1.320
WBCCU7 23/03/2016 Call 30.000 4.830 4.830 0.000   0 4.630
WBCCV7 23/03/2016 Put 30.000 1.575 1.575 0.000   0 1.660
WBCCS7 23/03/2016 Call 31.000 4.100 4.100 0.000   0 3.920
WBCCT7 23/03/2016 Put 31.000 1.965 1.965 0.000   0 2.060
WBCCY7 23/03/2016 Call 32.000 3.455 3.455 0.000   0 3.300
WBCCZ7 23/03/2016 Put 32.000 2.410 2.410 0.000   0 2.520
WBCCW7 23/03/2016 Call 33.000 2.890 2.890 0.000   0 2.750
WBCCX7 23/03/2016 Put 33.000 2.900 2.900 0.000   0 3.030
WBCD17 23/03/2016 Call 34.000 2.405 2.405 0.000   0 2.270
WBCD27 23/03/2016 Put 34.000 3.450 3.450 0.000   0 3.585
WBCD37 23/03/2016 Call 35.000 1.980 1.980 0.000   0 1.870
WBCD47 23/03/2016 Put 35.000 4.060 4.060 0.000   0 4.210
WBCCQ7 23/03/2016 Call 36.000 1.615 1.615 0.000   0 1.525
WBCCR7 23/03/2016 Put 36.000 4.710 4.710 0.000   0 4.875
WBCCO7 23/03/2016 Call 37.000 1.305 1.305 0.000   0 1.220
WBCCP7 23/03/2016 Put 37.000 5.405 5.405 0.000   0 5.585
WBCCM7 23/03/2016 Call 38.000 1.050 1.050 0.000   0 0.980
WBCCN7 23/03/2016 Put 38.000 6.150 6.150 0.000   0 6.335
WBCF57 23/03/2016 Call 39.000 0.830 0.830 0.000   0 0.775
WBCF67 23/03/2016 Put 39.000 6.935 6.935 0.000   0 7.130
WBCJO7 23/03/2016 Call 40.000 0.650 0.650 0.000   0 0.600
WBCJP7 23/03/2016 Put 40.000 7.745 7.745 0.000   0 7.950
WBCQA8 23/06/2016 Call 23.930 10.440 10.440 0.000   0 10.185
WBCQB8 23/06/2016 Put 23.930 0.390 0.390 0.000   78 0.420
WBCNR8 23/06/2016 Call 25.920 8.475 8.475 0.000   0 8.230
WBCNS8 23/06/2016 Put 25.920 0.730 0.730 0.000   20 0.770
WBCNT8 23/06/2016 Call 26.920 7.510 7.510 0.000   0 7.270
WBCNU8 23/06/2016 Put 26.920 0.960 0.960 0.000   10 1.015
WBCNX8 23/06/2016 Call 27.920 6.585 6.585 0.000   0 6.350
WBCNY8 23/06/2016 Put 27.920 1.235 1.235 0.000   40 1.305
WBCP28 23/06/2016 Call 28.910 5.720 5.720 0.000   0 5.505
WBCP38 23/06/2016 Put 28.910 1.550 1.550 0.000   0 1.625
WBCNP8 23/06/2016 Call 29.910 4.925 4.925 0.000   70 4.725
WBCNQ8 23/06/2016 Put 29.910 1.925 1.925 0.000   0 2.015
WBCNZ8 23/06/2016 Call 30.910 4.210 4.210 0.000   140 4.025
WBCP18 23/06/2016 Put 30.910 2.350 2.350 0.000   0 2.455
WBCNL8 23/06/2016 Call 31.900 3.590 3.590 0.000   0 3.425
WBCNM8 23/06/2016 Put 31.900 2.805 2.805 0.000   0 2.930
WBCNN8 23/06/2016 Call 32.900 3.040 3.040 0.000   0 2.895
WBCNO8 23/06/2016 Put 32.900 3.340 3.340 0.000   72 3.470
WBCQM8 23/06/2016 Call 33.900 2.555 2.555 0.000   0 2.430
WBCQN8 23/06/2016 Put 33.900 3.905 3.905 0.000   50 4.055
WBCSY8 23/06/2016 Call 34.900 2.140 2.140 0.000   0 2.020
WBCSZ8 23/06/2016 Put 34.900 4.515 4.515 0.000   0 4.680
WBCU88 23/06/2016 Call 35.890 1.785 1.785 0.000   0 1.685
WBCU98 23/06/2016 Put 35.890 5.175 5.175 0.000   580 5.345
WBCWJ8 23/06/2016 Call 36.890 1.465 1.465 0.000   0 1.380
WBCWK8 23/06/2016 Put 36.890 5.875 5.875 0.000   0 6.060
WBCE69 23/06/2016 Call 37.890 1.205 1.205 0.000   0 1.125
WBCE79 23/06/2016 Put 37.890 6.605 6.605 0.000   0 6.800
WBCKD9 23/06/2016 Call 38.880 0.980 0.980 0.000   0 0.920
WBCKE9 23/06/2016 Put 38.880 7.375 7.375 0.000   0 7.580
WBCJQ7 23/06/2016 Call 40.000 0.765 0.765 0.000   0 0.710
WBCK27 23/06/2016 Put 40.000 8.265 8.265 0.000   0 8.485
WBCWR9 22/12/2016 Call 26.000 8.415 8.415 0.000   0 8.170
WBCWS9 22/12/2016 Put 26.000 1.205 1.205 0.000   20 1.255
WBCRI9 22/12/2016 Call 27.000 7.475 7.475 0.000   0 7.240
WBCRJ9 22/12/2016 Put 27.000 1.500 1.500 0.000   0 1.565
WBCRK9 22/12/2016 Call 28.000 6.580 6.580 0.000   0 6.355
WBCRV9 22/12/2016 Put 28.000 1.820 1.820 0.000   15 1.900
WBCS19 22/12/2016 Call 29.000 5.750 5.750 0.000   0 5.540
WBCS29 22/12/2016 Put 29.000 2.195 2.195 0.000   424 2.280
WBCRY9 22/12/2016 Call 30.000 5.010 5.010 0.000   30 4.815
WBCRZ9 22/12/2016 Put 30.000 2.610 2.610 0.000   422 2.710
WBCS79 22/12/2016 Call 31.000 4.350 4.350 0.000   0 4.170
WBCS89 22/12/2016 Put 31.000 3.060 3.060 0.000   0 3.165
WBCS99 22/12/2016 Call 32.000 3.765 3.765 0.000   0 3.605
WBCSA9 22/12/2016 Put 32.000 3.565 3.565 0.000   40 3.690
WBCRW9 22/12/2016 Call 33.000 3.250 3.250 0.000   0 3.105
WBCRX9 22/12/2016 Put 33.000 4.090 4.090 0.000   0 4.230
WBCS59 22/12/2016 Call 34.000 2.795 2.795 0.000   44 2.665
WBCS69 22/12/2016 Put 34.000 4.680 4.680 0.000   0 4.825
WBCS39 22/12/2016 Call 35.000 2.390 2.390 0.000   0 2.280
WBCS49 22/12/2016 Put 35.000 5.290 5.290 0.000   0 5.450
WBCSQ9 22/12/2016 Call 36.000 2.040 2.040 0.000   0 1.940
WBCSR9 22/12/2016 Put 36.000 5.945 5.945 0.000   259 6.110
WBCX69 22/12/2016 Call 37.000 1.730 1.730 0.000   0 1.640
WBCX79 22/12/2016 Put 37.000 6.625 6.625 0.000   244 6.810
WBCXN9 22/12/2016 Call 38.000 1.460 1.460 0.000   0 1.380
WBCXO9 22/12/2016 Put 38.000 7.340 7.340 0.000   0 7.525
WBCF77 22/12/2016 Call 39.000 1.225 1.225 0.000   37 1.155
WBCF87 22/12/2016 Put 39.000 8.090 8.090 0.000   0 8.285
WBCK37 22/12/2016 Call 40.000 1.025 1.025 0.000   77 0.960
WBCK47 22/12/2016 Put 40.000 8.855 8.855 0.000   0 9.060
WBCTE7 29/06/2017 Call 29.000 5.870 5.870 0.000   0 5.665
WBCTF7 29/06/2017 Put 29.000 2.805 2.805 0.000   6 2.905
WBCS87 29/06/2017 Call 30.000 5.160 5.160 0.000   30 4.975
WBCS97 29/06/2017 Put 30.000 3.235 3.235 0.000   0 3.335
WBCSC7 29/06/2017 Call 31.000 4.535 4.535 0.000   0 4.360
WBCSD7 29/06/2017 Put 31.000 3.705 3.705 0.000   0 3.825
WBCSE7 29/06/2017 Call 32.000 3.980 3.980 0.000   0 3.820
WBCSF7 29/06/2017 Put 32.000 4.205 4.205 0.000   0 4.325
WBCSI7 29/06/2017 Call 33.000 3.475 3.475 0.000   0 3.335
WBCSJ7 29/06/2017 Put 33.000 4.750 4.750 0.000   0 4.885
WBCSA7 29/06/2017 Call 34.000 3.040 3.040 0.000   0 2.905
WBCSB7 29/06/2017 Put 34.000 5.315 5.315 0.000   0 5.460
WBCSG7 29/06/2017 Call 35.000 2.640 2.640 0.000   0 2.525
WBCSH7 29/06/2017 Put 35.000 5.930 5.930 0.000   0 6.090
WBCS67 29/06/2017 Call 36.000 2.290 2.290 0.000   0 2.180
WBCS77 29/06/2017 Put 36.000 6.565 6.565 0.000   0 6.725
WBCS47 29/06/2017 Call 37.000 1.970 1.970 0.000   0 1.875
WBCS57 29/06/2017 Put 37.000 7.240 7.240 0.000   0 7.420
WBCS27 29/06/2017 Call 38.000 1.695 1.695 0.000   0 1.610
WBCS37 29/06/2017 Put 38.000 7.935 7.935 0.000   0 8.115

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.