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 * 34.440 Down -0.330 37.880 31.000 34.550 34.600 34.180 3,382,250 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCZX8 27/08/2015 Call 0.010 34.415 34.415 0.000   0 34.810
WBCIO7 27/08/2015 Call 0.100 34.280 34.280 0.000   0 34.670
WBCIN7 27/08/2015 Put 0.100 0.000 0.000 0.000   0 0.000
WBCIL7 27/08/2015 Call 0.110 34.270 34.270 0.000   205 34.660
WBCIM7 27/08/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCV19 27/08/2015 Call 24.010 10.400 10.400 0.000   426 10.790
WBCUZ9 27/08/2015 Put 24.010 0.000 0.000 0.000   0 0.000
WBCGM7 27/08/2015 Call 26.000 8.410 8.410 0.000   0 8.805
WBCGL7 27/08/2015 Put 26.000 0.000 0.000 0.000   0 0.001
WBCWY9 27/08/2015 Call 27.010 7.405 7.405 0.000   0 7.795
WBCWZ9 27/08/2015 Put 27.010 0.000 0.000 0.000   0 0.004
WBCY29 27/08/2015 Call 27.500 6.915 6.915 0.000   0 7.310
WBCY39 27/08/2015 Put 27.500 0.001 0.001 0.000   0 0.006
WBCX29 27/08/2015 Call 27.510 6.905 6.905 0.000   0 7.300
WBCX19 27/08/2015 Put 27.510 0.001 0.001 0.000   0 0.006
WBCXG9 27/08/2015 Call 28.000 6.420 6.420 0.000   0 6.810
WBCXH9 27/08/2015 Put 28.000 0.002 0.002 0.000   1,310 0.009
WBCX39 27/08/2015 Call 28.010 6.410 6.410 0.000   0 6.805
WBCX49 27/08/2015 Put 28.010 0.002 0.002 0.000   0 0.010
WBCYZ9 27/08/2015 Call 28.420 6.000 6.000 0.000   30 6.395
WBCZ19 27/08/2015 Put 28.420 0.004 0.004 0.000   0 0.015
WBCVI9 27/08/2015 Call 28.500 5.925 5.925 0.000   0 6.315
WBCVJ9 27/08/2015 Put 28.500 0.004 0.004 0.000   161 0.015
WBCVG9 27/08/2015 Call 29.000 5.430 5.430 0.000   0 5.825
WBCVH9 27/08/2015 Put 29.000 0.008 0.008 0.000   590 0.020
WBCUT9 27/08/2015 Call 29.500 4.935 4.935 0.000   0 5.335
WBCUU9 27/08/2015 Put 29.500 0.015 0.015 0.000   66 0.020
WBCUF9 27/08/2015 Call 30.000 4.445 4.445 0.000   60 4.840
WBCUG9 27/08/2015 Put 30.000 0.020 0.020 0.000   2,606 0.030
WBCSN9 27/08/2015 Call 30.010 4.435 4.435 0.000   0 4.835
WBCSO9 27/08/2015 Put 30.010 0.020 0.020 0.000   305 0.030
WBCTK9 27/08/2015 Call 30.500 0.000 0.000 0.000   0 4.355
WBCTL9 27/08/2015 Put 30.500 0.000 0.000 0.000   450 0.035
WBCSS9 27/08/2015 Call 30.510 0.000 0.000 0.000   0 4.345
WBCSP9 27/08/2015 Put 30.510 0.000 0.000 0.000   0 0.035
WBCTM9 27/08/2015 Call 31.000 0.000 0.000 0.000   50 3.870
WBCTN9 27/08/2015 Put 31.000 0.000 0.000 0.065 10 1,328 0.045
WBCST9 27/08/2015 Call 31.010 0.000 0.000 0.000   400 3.860
WBCSU9 27/08/2015 Put 31.010 0.000 0.000 0.000   80 0.045
WBCTO9 27/08/2015 Call 31.500 0.000 0.000 0.000   325 3.385
WBCTP9 27/08/2015 Put 31.500 0.000 0.000 0.000   861 0.060
WBCSW9 27/08/2015 Call 31.510 0.000 0.000 0.000   0 3.380
WBCSV9 27/08/2015 Put 31.510 0.000 0.000 0.000   0 0.060
WBCSZ9 27/08/2015 Call 32.000 0.000 0.000 0.000   1,851 2.915
WBCT19 27/08/2015 Put 32.000 0.000 0.130 0.120 10 1,724 0.075
WBCSX9 27/08/2015 Call 32.010 0.000 0.000 2.400 10 148 2.905
WBCSY9 27/08/2015 Put 32.010 0.000 0.000 0.000   432 0.080
WBCT29 27/08/2015 Call 32.500 0.000 0.000 0.000   435 2.445
WBCT39 27/08/2015 Put 32.500 0.000 0.170 0.160 50 750 0.105
WBCV79 27/08/2015 Call 32.510 0.000 0.000 0.000   60 2.435
WBCV69 27/08/2015 Put 32.510 0.000 0.000 0.000   0 0.105
WBCQO9 27/08/2015 Call 33.000 0.000 0.000 0.000   561 1.995
WBCQP9 27/08/2015 Put 33.000 0.000 0.000 0.210 125 1,557 0.150
WBCJC9 27/08/2015 Call 33.010 0.000 0.000 0.000   415 1.985
WBCJB9 27/08/2015 Put 33.010 0.000 0.000 0.000   135 0.150
WBCQM9 27/08/2015 Call 33.500 0.000 0.000 0.000   2,011 1.565
WBCQN9 27/08/2015 Put 33.500 0.000 0.350 0.000 50 1,699 0.215
WBCJD9 27/08/2015 Call 33.510 0.000 0.000 0.000   311 1.555
WBCJE9 27/08/2015 Put 33.510 0.000 0.000 0.000   582 0.215
WBCZ38 27/08/2015 Call 34.000 0.000 0.000 0.000   6,518 1.165
WBCZ48 27/08/2015 Put 34.000 0.390 0.500 0.450 370 1,736 0.315
WBCJG9 27/08/2015 Call 34.010 0.000 0.000 0.000   790 1.155
WBCJF9 27/08/2015 Put 34.010 0.000 0.550 0.450 20 575 0.315
WBCZJ8 27/08/2015 Call 34.500 0.000 0.610 0.600 10 1,858 0.810
WBCZK8 27/08/2015 Put 34.500 0.000 0.000 0.000   1,373 0.465
WBCV89 27/08/2015 Call 34.510 0.000 0.000 0.000   974 0.805
WBCV99 27/08/2015 Put 34.510 0.000 0.000 0.000 50 1,240 0.465
WBCZ78 27/08/2015 Call 35.000 0.270 0.600 0.300 120 13,334 0.520
WBCZ88 27/08/2015 Put 35.000 0.300 0.000 0.750 20 1,315 0.680
WBCTF9 27/08/2015 Call 35.010 0.000 0.000 0.320 20 631 0.515
WBCTE9 27/08/2015 Put 35.010 0.000 1.300 0.000   515 0.685
WBCZP8 27/08/2015 Call 35.500 0.000 0.000 0.000   13,311 0.300
WBCZQ8 27/08/2015 Put 35.500 0.000 0.000 0.000   430 0.975
WBCTG9 27/08/2015 Call 35.510 0.000 0.000 0.000   606 0.300
WBCTH9 27/08/2015 Put 35.510 0.000 0.000 0.000   630 0.975
WBCZB8 27/08/2015 Call 36.000 0.000 0.000 0.070 10 1,162 0.155
WBCZC8 27/08/2015 Put 36.000 0.000 0.000 0.000   171 1.345
WBCE39 27/08/2015 Call 36.010 0.000 0.000 0.000   591 0.155
WBCE29 27/08/2015 Put 36.010 0.000 0.000 0.000   320 1.345
WBCZR8 27/08/2015 Call 36.500 0.015 0.000 0.000   575 0.070
WBCZS8 27/08/2015 Put 36.500 0.000 0.000 0.000   48 1.775
WBCE89 27/08/2015 Call 36.510 0.035 0.035 0.000   66 0.070
WBCE99 27/08/2015 Put 36.510 2.140 2.140 0.000   400 1.765
WBCZF8 27/08/2015 Call 37.000 0.000 0.000 0.000   260 0.030
WBCZG8 27/08/2015 Put 37.000 2.630 2.630 0.000   0 2.240
WBCB19 27/08/2015 Call 37.010 0.015 0.015 0.000   174 0.030
WBCZY8 27/08/2015 Put 37.010 2.620 2.620 0.000   455 2.225
WBCZT8 27/08/2015 Call 37.500 0.000 0.000 0.000   250 0.010
WBCZU8 27/08/2015 Put 37.500 3.125 3.125 0.000   0 2.730
WBCB29 27/08/2015 Call 37.510 0.005 0.005 0.000   20 0.010
WBCB39 27/08/2015 Put 37.510 3.105 3.105 0.000   144 2.710
WBCZD8 27/08/2015 Call 38.000 0.000 0.000 0.000   127 0.003
WBCZE8 27/08/2015 Put 38.000 0.000 0.000 0.000   0 3.230
WBCZV8 27/08/2015 Call 38.500 0.000 0.000 0.000   0 0.001
WBCZW8 27/08/2015 Put 38.500 0.000 0.000 0.000   20 3.730
WBCZL8 27/08/2015 Call 39.000 0.000 0.040 0.000   240 0.000
WBCZM8 27/08/2015 Put 39.000 0.000 0.000 0.000   0 4.230
WBCZ58 27/08/2015 Call 39.500 0.000 0.000 0.000   20 0.000
WBCZ68 27/08/2015 Put 39.500 0.000 0.000 0.000   0 4.730
WBCIW9 27/08/2015 Call 39.510 0.000 0.000 0.000   20 0.000
WBCIX9 27/08/2015 Put 39.510 5.095 5.095 0.000   300 4.695
WBCZN8 27/08/2015 Call 40.000 0.000 0.000 0.000   0 0.000
WBCZO8 27/08/2015 Put 40.000 5.620 5.620 0.000   0 5.230
WBCIZ9 27/08/2015 Call 40.010 0.000 0.000 0.000   30 0.000
WBCIY9 27/08/2015 Put 40.010 5.595 5.595 0.000   300 5.195
WBCZ98 27/08/2015 Call 40.500 0.000 0.000 0.000   0 0.000
WBCZA8 27/08/2015 Put 40.500 6.120 6.120 0.000   0 5.730
WBCJ19 27/08/2015 Call 40.510 0.000 0.000 0.000   0 0.000
WBCJ29 27/08/2015 Put 40.510 6.095 6.095 0.000   0 5.695
WBCZH8 27/08/2015 Call 41.000 0.000 0.000 0.000   0 0.000
WBCZI8 27/08/2015 Put 41.000 6.620 6.620 0.000   0 6.230
WBCJ49 27/08/2015 Call 41.010 0.000 0.000 0.000   0 0.000
WBCJ39 27/08/2015 Put 41.010 6.595 6.595 0.000   50 6.190
WBCB49 27/08/2015 Call 41.500 0.000 0.000 0.000   0 0.000
WBCB59 27/08/2015 Put 41.500 7.120 7.120 0.000   0 6.730
WBCJ59 27/08/2015 Call 41.510 0.000 0.000 0.000   0 0.000
WBCJ69 27/08/2015 Put 41.510 7.095 7.095 0.000   0 6.690
WBCBL9 27/08/2015 Call 42.000 0.000 0.000 0.000   0 0.000
WBCBM9 27/08/2015 Put 42.000 7.620 7.620 0.000   0 7.230
WBCGK9 27/08/2015 Call 42.500 0.000 0.000 0.000   0 0.000
WBCGL9 27/08/2015 Put 42.500 8.120 8.120 0.000   0 7.730
WBCGM9 27/08/2015 Call 43.000 0.000 0.000 0.000   0 0.000
WBCGN9 27/08/2015 Put 43.000 8.620 8.620 0.000   0 8.230
WBCL39 27/08/2015 Call 43.500 0.000 0.000 0.000   0 0.000
WBCL49 27/08/2015 Put 43.500 9.120 9.120 0.000   0 8.730
WBCF38 24/09/2015 Call 0.010 34.465 34.465 0.000   123 34.865
WBCF89 24/09/2015 Call 0.110 34.270 34.270 0.000   5,020 34.660
WBCF99 24/09/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCM58 24/09/2015 Call 22.870 11.575 11.575 0.000   279 11.965
WBCM68 24/09/2015 Put 22.870 0.000 0.000 0.000   50 0.000
WBCC89 24/09/2015 Call 23.370 11.080 11.080 0.000   25 11.465
WBCC79 24/09/2015 Put 23.370 0.000 0.000 0.000   0 0.000
WBCM88 24/09/2015 Call 23.870 10.585 10.585 0.000   105 10.970
WBCM78 24/09/2015 Put 23.870 0.000 0.000 0.000   0 0.000
WBCLO8 24/09/2015 Call 25.000 9.465 9.465 0.000   0 9.845
WBCLN8 24/09/2015 Put 25.000 0.001 0.001 0.000   0 0.000
WBCVM9 24/09/2015 Call 25.010 9.455 9.455 0.000   56 9.835
WBCVN9 24/09/2015 Put 25.010 0.001 0.001 0.000   0 0.000
WBCVP9 24/09/2015 Call 25.510 8.960 8.960 0.000   0 9.340
WBCVO9 24/09/2015 Put 25.510 0.002 0.002 0.000   0 0.001
WBCWP9 24/09/2015 Call 26.000 8.470 8.470 0.000   0 8.855
WBCWQ9 24/09/2015 Put 26.000 0.003 0.003 0.000   4,750 0.001
WBCDN8 24/09/2015 Call 26.010 8.460 8.460 0.000   1,379 8.845
WBCDM8 24/09/2015 Put 26.010 0.003 0.003 0.000   12 0.002
WBCFG8 24/09/2015 Call 26.510 7.965 7.965 0.000   580 8.355
WBCFF8 24/09/2015 Put 26.510 0.006 0.006 0.000   0 0.003
WBCQC9 24/09/2015 Call 27.000 7.480 7.480 0.000   6 7.870
WBCQD9 24/09/2015 Put 27.000 0.009 0.009 0.000   150 0.005
WBCDO8 24/09/2015 Call 27.010 7.470 7.470 0.000   777 7.860
WBCDP8 24/09/2015 Put 27.010 0.010 0.010 0.000   0 0.005
WBCLQ8 24/09/2015 Call 27.510 6.975 6.975 0.000   20 7.370
WBCLP8 24/09/2015 Put 27.510 0.015 0.015 0.000   0 0.009
WBCC19 24/09/2015 Call 27.920 6.575 6.575 0.000   0 6.965
WBCC29 24/09/2015 Put 27.920 0.025 0.025 0.000   322 0.015
WBCDR8 24/09/2015 Call 28.010 6.490 6.490 0.000   571 6.875
WBCDQ8 24/09/2015 Put 28.010 0.025 0.025 0.000   0 0.015
WBCEO8 24/09/2015 Call 28.500 6.010 6.010 0.000   16 6.395
WBCEP8 24/09/2015 Put 28.500 0.035 0.035 0.000   135 0.020
WBCXY8 24/09/2015 Call 28.910 5.615 5.615 0.000   30 6.000
WBCXZ8 24/09/2015 Put 28.910 0.050 0.050 0.000   363 0.030
WBCDS8 24/09/2015 Call 29.010 5.520 5.520 0.000   707 5.900
WBCDT8 24/09/2015 Put 29.010 0.055 0.055 0.000   60 0.035
WBCEM8 24/09/2015 Call 29.500 5.045 5.045 0.000   30 5.420
WBCEN8 24/09/2015 Put 29.500 0.000 0.000 0.000   2,553 0.050
WBCXV8 24/09/2015 Call 29.910 4.655 4.655 0.000   0 5.025
WBCXW8 24/09/2015 Put 29.910 0.000 0.000 0.000   421 0.060
WBCE68 24/09/2015 Call 30.010 4.560 4.560 0.000   614 4.930
WBCDU8 24/09/2015 Put 30.010 0.095 0.095 0.000   666 0.065
WBCEQ8 24/09/2015 Call 30.500 0.000 0.000 0.000   0 4.460
WBCER8 24/09/2015 Put 30.500 0.000 0.000 0.000   620 0.085
WBCEF9 24/09/2015 Call 30.510 0.000 0.000 0.000   93 4.450
WBCEG9 24/09/2015 Put 30.510 0.000 0.000 0.000   60 0.085
WBCY78 24/09/2015 Call 30.910 0.000 0.000 0.000   126 4.070
WBCY88 24/09/2015 Put 30.910 0.000 0.000 0.000   2,825 0.105
WBCEI9 24/09/2015 Call 30.920 0.000 0.000 0.000   230 4.060
WBCEH9 24/09/2015 Put 30.920 0.000 0.000 0.000   260 0.105
WBCY58 24/09/2015 Call 31.900 0.000 0.000 0.000   185 3.150
WBCY68 24/09/2015 Put 31.900 0.240 0.000 0.000   7,266 0.175
WBCEJ9 24/09/2015 Call 31.910 0.000 0.000 0.000   1,111 3.140
WBCEK9 24/09/2015 Put 31.910 0.000 0.000 0.000   226 0.175
WBCY38 24/09/2015 Call 32.900 0.000 0.000 0.000   3,102 2.270
WBCY48 24/09/2015 Put 32.900 0.000 0.470 0.370 30 770 0.295
WBCUO9 24/09/2015 Call 32.910 0.000 0.000 0.000   186 2.260
WBCUN9 24/09/2015 Put 32.910 0.000 0.000 0.000   262 0.295
WBCY18 24/09/2015 Call 33.900 1.140 0.000 1.120 21 3,621 1.480
WBCY28 24/09/2015 Put 33.900 0.000 0.000 0.680 3 2,281 0.510
WBCUP9 24/09/2015 Call 33.910 0.000 0.000 0.000   75 1.470
WBCUQ9 24/09/2015 Put 33.910 0.000 0.000 0.000   21 0.510
WBCJK9 24/09/2015 Call 34.400 0.000 0.000 0.000   8,424 1.135
WBCJJ9 24/09/2015 Put 34.400 0.750 0.000 0.000   1,564 0.670
WBCJL9 24/09/2015 Call 34.410 0.000 0.000 0.000   1,418 1.130
WBCJM9 24/09/2015 Put 34.410 0.000 0.000 0.000   195 0.665
WBCYD8 24/09/2015 Call 34.900 0.590 0.000 0.590 4 5,514 0.840
WBCYE8 24/09/2015 Put 34.900 0.000 0.000 1.050 20 2,290 0.875
WBCVA9 24/09/2015 Call 34.910 0.000 0.950 0.000   82 0.830
WBCVB9 24/09/2015 Put 34.910 0.000 0.000 0.000   240 0.870
WBCK97 24/09/2015 Call 35.280 0.000 0.000 0.000      
WBCK87 24/09/2015 Put 35.280 0.000 0.000 0.000      
WBCKA7 24/09/2015 Call 35.290 0.510 0.510 0.000      
WBCKB7 24/09/2015 Put 35.290 1.305 1.305 0.000      
WBCYB8 24/09/2015 Call 35.890 0.000 0.000 0.270 30 8,227 0.395
WBCYC8 24/09/2015 Put 35.890 0.000 0.000 0.000   245 1.435
WBCEM9 24/09/2015 Call 35.900 0.000 0.000 0.310 54 1,854 0.390
WBCEL9 24/09/2015 Put 35.900 0.000 0.000 0.000   155 1.425
WBCEN9 24/09/2015 Call 36.400 0.000 0.000 0.000   885 0.245
WBCEO9 24/09/2015 Put 36.400 0.000 0.000 0.000   60 1.790
WBCY98 24/09/2015 Call 36.890 0.000 0.000 0.000   540 0.150
WBCYA8 24/09/2015 Put 36.890 0.000 0.000 0.000   499 2.215
WBCFL9 24/09/2015 Call 36.900 0.000 0.000 0.000   289 0.145
WBCFM9 24/09/2015 Put 36.900 0.000 0.000 0.000   735 2.190
WBCPP9 24/09/2015 Call 37.010 0.000 0.000 0.000   0 0.130
WBCPQ9 24/09/2015 Put 37.010 0.000 0.000 0.000   125 2.285
WBCGM8 24/09/2015 Call 37.500 0.000 0.000 0.000   361 0.070
WBCGN8 24/09/2015 Put 37.500 0.000 0.000 0.000   0 2.765
WBCPS9 24/09/2015 Call 37.510 0.000 0.000 0.000   0 0.070
WBCPR9 24/09/2015 Put 37.510 0.000 0.000 0.000   0 2.725
WBCE49 24/09/2015 Call 37.890 0.000 0.000 0.000   458 0.045
WBCE59 24/09/2015 Put 37.890 3.510 3.510 0.000   0 3.135
WBCLU8 24/09/2015 Call 37.900 0.008 0.000 0.100 30 355 0.045
WBCLT8 24/09/2015 Put 37.900 0.000 0.000 5.100 30 486 3.090
WBCGY8 24/09/2015 Call 38.500 0.000 0.000 0.000   586 0.020
WBCGZ8 24/09/2015 Put 38.500 4.120 4.120 0.000   0 3.730
WBCLW8 24/09/2015 Call 38.510 0.015 0.015 0.000   350 0.020
WBCLX8 24/09/2015 Put 38.510 4.025 4.025 0.000   538 3.670
WBCK19 24/09/2015 Call 38.880 0.000 0.000 0.000   821 0.010
WBCK29 24/09/2015 Put 38.880 4.500 4.500 0.000   0 4.110
WBCLZ8 24/09/2015 Call 38.890 0.010 0.010 0.000   2 0.010
WBCLY8 24/09/2015 Put 38.890 4.405 4.405 0.000   190 4.040
WBCTE8 24/09/2015 Call 39.390 0.005 0.005 0.000   0 0.005
WBCTF8 24/09/2015 Put 39.390 4.900 4.900 0.000   0 4.535
WBCTU8 24/09/2015 Call 39.500 0.000 0.000 0.000   670 0.004
WBCTV8 24/09/2015 Put 39.500 5.120 5.120 0.000   0 4.730
WBCJM7 24/09/2015 Call 40.000 0.000 0.000 0.000   1,091 0.002
WBCJN7 24/09/2015 Put 40.000 5.620 5.620 0.000   0 5.230
WBCTH8 24/09/2015 Call 40.390 0.001 0.001 0.000   200 0.001
WBCTG8 24/09/2015 Put 40.390 5.900 5.900 0.000   0 5.525
WBCUR8 24/09/2015 Call 40.500 0.001 0.001 0.000   1,040 0.001
WBCUS8 24/09/2015 Put 40.500 6.120 6.120 0.000   0 5.730
WBCWL8 24/09/2015 Call 41.000 0.000 0.000 0.000   40 0.000
WBCWM8 24/09/2015 Put 41.000 6.620 6.620 0.000   0 6.230
WBCJ89 24/09/2015 Call 41.010 0.000 0.000 0.000   0 0.000
WBCJ79 24/09/2015 Put 41.010 6.520 6.520 0.000   0 6.140
WBCYR8 24/09/2015 Call 41.500 0.000 0.000 0.000   0 0.000
WBCYS8 24/09/2015 Put 41.500 7.120 7.120 0.000   0 6.730
WBCBO9 24/09/2015 Call 42.000 0.000 0.000 0.000   0 0.000
WBCBP9 24/09/2015 Put 42.000 7.620 7.620 0.000   0 7.230
WBCFH9 24/09/2015 Call 42.370 0.000 0.000 0.000   116 0.000
WBCFI9 24/09/2015 Put 42.370 7.995 7.995 0.000   0 7.600
WBCVV7 24/09/2015 Call 42.870 0.000 0.000 0.000   620 0.000
WBCVW7 24/09/2015 Put 42.870 8.515 8.515 0.000   0 8.100
WBCGO9 24/09/2015 Call 43.370 0.000 0.000 0.000   0 0.000
WBCGP9 24/09/2015 Put 43.370 9.040 9.040 0.000   0 8.600
WBCYZ8 24/09/2015 Call 44.000 0.000 0.000 0.000   170 0.000
WBCYX8 24/09/2015 Put 44.000 9.695 9.695 0.000   0 9.230
WBCP49 29/10/2015 Call 0.010 34.540 34.540 0.000   0 34.935
WBCMF9 29/10/2015 Call 0.110 34.270 34.270 0.000   373 34.660
WBCME9 29/10/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCUB9 29/10/2015 Call 22.010 12.480 12.480 0.000   2 12.870
WBCUC9 29/10/2015 Put 22.010 0.001 0.001 0.000   0 0.001
WBCUA9 29/10/2015 Call 23.010 11.485 11.485 0.000   0 11.875
WBCU99 29/10/2015 Put 23.010 0.002 0.002 0.000   0 0.002
WBCU79 29/10/2015 Call 24.010 10.495 10.495 0.000   1,000 10.885
WBCU89 29/10/2015 Put 24.010 0.005 0.005 0.000   0 0.005
WBCU69 29/10/2015 Call 25.010 9.505 9.505 0.000   23 9.895
WBCU59 29/10/2015 Put 25.010 0.015 0.015 0.000   7 0.015
WBCU39 29/10/2015 Call 25.510 9.015 9.015 0.000   0 9.405
WBCU49 29/10/2015 Put 25.510 0.020 0.020 0.000   130 0.020
WBCT69 29/10/2015 Call 26.010 8.525 8.525 0.000   700 8.915
WBCT79 29/10/2015 Put 26.010 0.030 0.030 0.000   0 0.030
WBCXC9 29/10/2015 Call 26.510 8.040 8.040 0.000   530 8.430
WBCXB9 29/10/2015 Put 26.510 0.045 0.045 0.000   0 0.040
WBCT99 29/10/2015 Call 27.010 7.560 7.560 0.000   0 7.950
WBCT89 29/10/2015 Put 27.010 0.060 0.060 0.000   990 0.060
WBCY49 29/10/2015 Call 27.500 7.095 7.095 0.000   0 7.480
WBCY59 29/10/2015 Put 27.500 0.085 0.085 0.000   0 0.080
WBCQT9 29/10/2015 Call 28.000 6.615 6.615 0.000   0 7.000
WBCQS9 29/10/2015 Put 28.000 0.110 0.110 0.000   30 0.100
WBCRL9 29/10/2015 Call 28.010 6.605 6.605 0.000   170 6.990
WBCRM9 29/10/2015 Put 28.010 0.110 0.110 0.000   10 0.100
WBCQU9 29/10/2015 Call 28.500 6.140 6.140 0.000   0 6.525
WBCQV9 29/10/2015 Put 28.500 0.130 0.130 0.000   0 0.120
WBCQX9 29/10/2015 Call 29.000 5.675 5.675 0.000   0 6.045
WBCQW9 29/10/2015 Put 29.000 0.155 0.155 0.000   260 0.140
WBCR59 29/10/2015 Call 29.010 5.665 5.665 0.000   270 6.040
WBCR69 29/10/2015 Put 29.010 0.155 0.155 0.000   50 0.140
WBCQY9 29/10/2015 Call 29.500 5.205 5.205 0.000   0 5.575
WBCQZ9 29/10/2015 Put 29.500 0.000 0.000 0.165 10 550 0.165
WBCR29 29/10/2015 Call 30.000 4.740 4.740 0.000   220 5.105
WBCR19 29/10/2015 Put 30.000 0.000 0.000 0.000   834 0.190
WBCR89 29/10/2015 Call 30.010 4.730 4.730 0.000   0 5.100
WBCR79 29/10/2015 Put 30.010 0.215 0.215 0.000   0 0.190
WBCR39 29/10/2015 Call 30.500 0.000 0.000 0.000   0 4.645
WBCR49 29/10/2015 Put 30.500 0.000 0.000 0.000   200 0.225
WBCPT9 29/10/2015 Call 31.000 0.000 0.000 0.000   125 4.190
WBCPU9 29/10/2015 Put 31.000 0.000 0.000 0.000   817 0.265
WBCR99 29/10/2015 Call 31.010 0.000 0.000 0.000   120 4.180
WBCRF9 29/10/2015 Put 31.010 0.000 0.000 0.000   130 0.265
WBCPV9 29/10/2015 Call 31.500 0.000 0.000 0.000   63 3.745
WBCPW9 29/10/2015 Put 31.500 0.000 0.000 0.000   346 0.315
WBCPY9 29/10/2015 Call 32.000 0.000 0.000 0.000   478 3.310
WBCPX9 29/10/2015 Put 32.000 0.000 0.000 0.000   8,226 0.370
WBCRH9 29/10/2015 Call 32.010 0.000 0.000 0.000   65 3.305
WBCRG9 29/10/2015 Put 32.010 0.000 0.000 0.000   429 0.375
WBCPZ9 29/10/2015 Call 32.500 0.000 0.000 0.000   1,356 2.895
WBCQ19 29/10/2015 Put 32.500 0.000 0.000 0.000   784 0.455
WBCQ69 29/10/2015 Call 32.510 0.000 0.000 0.000   110 2.885
WBCQ79 29/10/2015 Put 32.510 0.000 0.000 0.000   195 0.450
WBCQ39 29/10/2015 Call 33.000 0.000 0.000 0.000   8,445 2.495
WBCQ29 29/10/2015 Put 33.000 0.000 0.000 0.000   7,265 0.550
WBCQ99 29/10/2015 Call 33.010 0.000 0.000 0.000   142 2.485
WBCQ89 29/10/2015 Put 33.010 0.000 0.000 0.000   0 0.545
WBCQ49 29/10/2015 Call 33.500 0.000 0.000 0.000   331 2.110
WBCQ59 29/10/2015 Put 33.500 0.000 0.000 0.750 10 212 0.660
WBCQA9 29/10/2015 Call 33.510 0.000 0.000 0.000   90 2.105
WBCQB9 29/10/2015 Put 33.510 0.000 0.000 0.000   40 0.660
WBCPN9 29/10/2015 Call 34.000 0.000 0.000 0.000   1,864 1.760
WBCPO9 29/10/2015 Put 34.000 0.000 0.000 0.000   3,460 0.810
WBCQF9 29/10/2015 Call 34.010 0.000 0.000 0.000   227 1.750
WBCQE9 29/10/2015 Put 34.010 0.000 0.000 0.000   81 0.805
WBCNR9 29/10/2015 Call 34.500 0.000 0.000 0.000   694 1.435
WBCNS9 29/10/2015 Put 34.500 0.000 0.000 1.170 25 200 0.985
WBCQK9 29/10/2015 Call 34.510 0.000 0.000 0.000   20 1.425
WBCQL9 29/10/2015 Put 34.510 0.000 0.000 0.000   210 0.975
WBCN99 29/10/2015 Call 35.000 0.000 0.000 0.000   2,556 1.145
WBCNK9 29/10/2015 Put 35.000 0.000 0.000 0.000   1,010 1.200
WBCNP9 29/10/2015 Call 35.500 0.000 0.000 0.000   3,035 0.890
WBCNQ9 29/10/2015 Put 35.500 0.000 0.000 0.000   52 1.450
WBCRR9 29/10/2015 Call 35.510 0.000 0.000 0.700 11 348 0.880
WBCRS9 29/10/2015 Put 35.510 0.000 0.000 0.000   240 1.430
WBCNZ9 29/10/2015 Call 36.000 0.000 0.000 0.000   3,936 0.670
WBCP19 29/10/2015 Put 36.000 0.000 0.000 0.000   100 1.740
WBCSC9 29/10/2015 Call 36.010 0.000 0.000 0.000   162 0.665
WBCSB9 29/10/2015 Put 36.010 0.000 0.000 0.000   40 1.720
WBCMY9 29/10/2015 Call 36.500 0.000 0.000 0.000   2,458 0.495
WBCMZ9 29/10/2015 Put 36.500 0.000 0.000 0.000   100 2.075
WBCNX9 29/10/2015 Call 37.000 0.000 0.000 0.000   3,498 0.355
WBCNY9 29/10/2015 Put 37.000 2.715 2.715 0.000   133 2.450
WBCQG9 29/10/2015 Call 37.010 0.000 0.000 0.240 20 60 0.350
WBCQH9 29/10/2015 Put 37.010 0.000 0.000 0.000   265 2.410
WBCMW9 29/10/2015 Call 37.500 0.000 0.000 0.000   200 0.245
WBCMX9 29/10/2015 Put 37.500 3.145 3.145 0.000   0 2.855
WBCQJ9 29/10/2015 Call 37.510 0.185 0.185 0.000   0 0.245
WBCQI9 29/10/2015 Put 37.510 3.065 3.065 0.000   185 2.805
WBCNV9 29/10/2015 Call 38.000 0.000 0.000 0.000   0 0.170
WBCNW9 29/10/2015 Put 38.000 3.620 3.620 0.000   0 3.295
WBCN19 29/10/2015 Call 38.500 0.000 0.000 0.000   5 0.115
WBCN29 29/10/2015 Put 38.500 4.120 4.120 0.000   0 3.760
WBCNT9 29/10/2015 Call 39.000 0.000 0.000 0.000   3 0.075
WBCNU9 29/10/2015 Put 39.000 4.620 4.620 0.000   0 4.240
WBCGO7 29/10/2015 Call 39.010 0.055 0.055 0.000   0 0.075
WBCGN7 29/10/2015 Put 39.010 4.445 4.445 0.000   5 4.140
WBCN39 29/10/2015 Call 39.500 0.035 0.035 0.000   0 0.050
WBCN49 29/10/2015 Put 39.500 5.120 5.120 0.000   0 4.730
WBCGP7 29/10/2015 Call 39.510 0.035 0.035 0.000   0 0.050
WBCGQ7 29/10/2015 Put 39.510 4.940 4.940 0.000   0 4.615
WBCNN9 29/10/2015 Call 40.000 0.020 0.020 0.000   0 0.030
WBCNO9 29/10/2015 Put 40.000 5.620 5.620 0.000   0 5.230
WBCGS7 29/10/2015 Call 40.010 0.020 0.020 0.000   0 0.030
WBCGR7 29/10/2015 Put 40.010 5.435 5.435 0.000   0 5.105
WBCN59 29/10/2015 Call 40.500 0.015 0.015 0.000   0 0.020
WBCN69 29/10/2015 Put 40.500 6.120 6.120 0.000   0 5.730
WBCNL9 29/10/2015 Call 41.000 0.008 0.008 0.000   0 0.015
WBCNM9 29/10/2015 Put 41.000 6.620 6.620 0.000   0 6.230
WBCN79 29/10/2015 Call 41.500 0.005 0.005 0.000   0 0.008
WBCN89 29/10/2015 Put 41.500 7.120 7.120 0.000   0 6.730
WBCP79 29/10/2015 Call 42.000 0.003 0.003 0.000   0 0.004
WBCP89 29/10/2015 Put 42.000 7.620 7.620 0.000   0 7.230
WBCP99 29/10/2015 Call 42.500 0.002 0.002 0.000   0 0.003
WBCPK9 29/10/2015 Put 42.500 8.120 8.120 0.000   0 7.730
WBCWV9 26/11/2015 Call 0.010 33.630 33.630 0.000   0 34.020
WBCYA9 26/11/2015 Call 0.110 33.315 33.315 0.000   0 33.705
WBCYB9 26/11/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCY69 26/11/2015 Call 27.500 7.115 7.115 0.000   0 7.520
WBCY79 26/11/2015 Put 27.500 0.195 0.195 0.000   0 0.175
WBCXI9 26/11/2015 Call 28.000 6.635 6.635 0.000   0 7.030
WBCXJ9 26/11/2015 Put 28.000 0.215 0.215 0.000   0 0.200
WBCE97 26/11/2015 Call 28.010 5.820 5.820 0.000   0 6.215
WBCEF7 26/11/2015 Put 28.010 0.220 0.220 0.000   0 0.200
WBCX99 26/11/2015 Call 28.500 6.165 6.165 0.000   0 6.550
WBCXA9 26/11/2015 Put 28.500 0.000 0.000 0.255 200 0 0.230
WBCX59 26/11/2015 Call 29.000 5.690 5.690 0.000   0 6.075
WBCX89 26/11/2015 Put 29.000 0.000 0.000 0.000   60 0.270
WBCEH7 26/11/2015 Call 29.010 4.915 4.915 0.000   0 5.295
WBCEG7 26/11/2015 Put 29.010 0.300 0.300 0.000   125 0.270
WBCVW9 26/11/2015 Call 29.500 5.225 5.225 0.000   0 5.610
WBCVX9 26/11/2015 Put 29.500 0.000 0.000 0.000   150 0.310
WBCVY9 26/11/2015 Call 30.000 4.760 4.760 0.000   0 5.150
WBCVZ9 26/11/2015 Put 30.000 0.000 0.000 0.000   550 0.365
WBCEI7 26/11/2015 Call 30.010 4.035 4.035 0.000   0 4.420
WBCEJ7 26/11/2015 Put 30.010 0.410 0.410 0.000   40 0.360
WBCW19 26/11/2015 Call 30.500 4.310 4.310 0.000   0 4.695
WBCW29 26/11/2015 Put 30.500 0.000 0.000 0.000   0 0.420
WBCW39 26/11/2015 Call 31.000 3.865 3.865 0.000   0 4.245
WBCW49 26/11/2015 Put 31.000 0.000 0.000 0.000   10 0.495
WBCEL7 26/11/2015 Call 31.010 3.205 3.205 0.000   0 3.565
WBCEK7 26/11/2015 Put 31.010 0.565 0.565 0.000   100 0.490
WBCW59 26/11/2015 Call 31.500 3.440 3.440 0.000   50 3.800
WBCW69 26/11/2015 Put 31.500 0.000 0.000 0.000   700 0.575
WBCW79 26/11/2015 Call 32.000 3.020 3.020 0.000   0 3.365
WBCW89 26/11/2015 Put 32.000 0.000 0.000 0.000   210 0.680
WBCW99 26/11/2015 Call 32.500 2.620 2.620 0.000   0 2.950
WBCWA9 26/11/2015 Put 32.500 0.000 0.000 0.000 1,100 505 0.800
WBCFO7 26/11/2015 Call 32.510 2.085 2.085 0.000   150 2.380
WBCFR7 26/11/2015 Put 32.510 0.920 0.920 0.000   0 0.795
WBCWB9 26/11/2015 Call 33.000 0.000 0.000 0.000   415 2.545
WBCWC9 26/11/2015 Put 33.000 0.000 0.000 0.000   274 0.945
WBCC67 26/11/2015 Call 33.010 1.750 1.750 0.000   0 2.020
WBCC77 26/11/2015 Put 33.010 0.000 0.000 0.000   115 0.940
WBCWD9 26/11/2015 Call 33.500 0.000 0.000 1.845 58 0 2.170
WBCWE9 26/11/2015 Put 33.500 0.000 0.000 0.000   345 1.120
WBCC97 26/11/2015 Call 33.510 1.450 1.450 0.000   30 1.690
WBCC87 26/11/2015 Put 33.510 1.280 1.280 0.000   340 1.110
WBCWF9 26/11/2015 Call 34.000 1.390 0.000 1.530 18 48 1.815
WBCWG9 26/11/2015 Put 34.000 0.000 0.000 1.520 28 90 1.320
WBCCJ7 26/11/2015 Call 34.010 1.175 1.175 0.000   0 1.390
WBCCK7 26/11/2015 Put 34.010 1.505 1.505 0.000   0 1.310
WBCWH9 26/11/2015 Call 34.500 0.000 0.000 0.000   484 1.490
WBCWI9 26/11/2015 Put 34.500 0.000 0.000 0.000   0 1.550
WBCD57 26/11/2015 Call 34.510 0.940 0.940 0.000   26 1.120
WBCCL7 26/11/2015 Put 34.510 1.765 1.765 0.000   0 1.545
WBCWJ9 26/11/2015 Call 35.000 0.000 0.000 0.000   808 1.205
WBCWK9 26/11/2015 Put 35.000 0.000 0.000 0.000   0 1.820
WBCD67 26/11/2015 Call 35.010 0.735 0.735 0.000   220 0.890
WBCD77 26/11/2015 Put 35.010 2.060 2.060 0.000   3 1.815
WBCWL9 26/11/2015 Call 35.500 0.000 0.000 0.760 100 1,281 0.960
WBCWM9 26/11/2015 Put 35.500 0.000 0.000 0.000   162 2.130
WBCFT7 26/11/2015 Call 35.510 0.565 0.565 0.000   11 0.695
WBCFS7 26/11/2015 Put 35.510 2.390 2.390 0.000   0 2.120
WBCWN9 26/11/2015 Call 36.000 0.000 0.000 0.575 1,350 201 0.745
WBCWO9 26/11/2015 Put 36.000 0.000 0.000 0.000   260 2.470
WBCFU7 26/11/2015 Call 36.010 0.430 0.430 0.000   460 0.535
WBCFV7 26/11/2015 Put 36.010 2.750 2.750 0.000   0 2.460
WBCWT9 26/11/2015 Call 36.500 0.000 0.000 0.430 200 25 0.570
WBCWU9 26/11/2015 Put 36.500 3.150 3.150 0.000   227 2.845
WBCWW9 26/11/2015 Call 37.000 0.000 0.000 0.000   520 0.425
WBCWX9 26/11/2015 Put 37.000 3.565 3.565 0.000   100 3.250
WBCEQ7 26/11/2015 Call 37.500 0.000 0.000 0.000   300 0.315
WBCER7 26/11/2015 Put 37.500 4.000 4.000 0.000   0 3.680
WBCFW7 26/11/2015 Call 38.000 0.000 0.000 0.000   0 0.230
WBCFX7 26/11/2015 Put 38.000 4.450 4.450 0.000   0 4.125
WBCG57 26/11/2015 Call 38.500 0.135 0.135 0.000   0 0.165
WBCG67 26/11/2015 Put 38.500 4.925 4.925 0.000   0 4.570
WBCPL8 17/12/2015 Call 0.010 33.675 33.675 0.000   0 34.070
WBCTV9 17/12/2015 Call 0.110 33.315 33.315 0.000   0 33.705
WBCTU9 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCYM9 17/12/2015 Call 18.880 15.610 15.610 0.000   0 16.010
WBCYN9 17/12/2015 Put 18.880 0.001 0.001 0.000   0 0.002
WBCYP9 17/12/2015 Call 19.880 14.615 14.615 0.000   0 15.020
WBCYO9 17/12/2015 Put 19.880 0.002 0.002 0.000   0 0.004
WBCZE9 17/12/2015 Call 21.860 12.655 12.655 0.000   0 13.055
WBCZF9 17/12/2015 Put 21.860 0.015 0.015 0.000   2,861 0.020
WBCYR9 17/12/2015 Call 23.870 9.825 9.825 0.000   0 10.235
WBCYQ9 17/12/2015 Put 23.870 0.045 0.045 0.000   0 0.055
WBCZI9 17/12/2015 Call 24.850 9.715 9.715 0.000   0 10.100
WBCZJ9 17/12/2015 Put 24.850 0.075 0.075 0.000   650 0.090
WBCZQ9 17/12/2015 Call 25.840 8.750 8.750 0.000   0 9.135
WBCZR9 17/12/2015 Put 25.840 0.120 0.120 0.000   310 0.130
WBCYS9 17/12/2015 Call 25.850 7.955 7.955 0.000   0 8.325
WBCYT9 17/12/2015 Put 25.850 0.120 0.120 0.000   0 0.130
WBCYW9 17/12/2015 Call 26.350 7.490 7.490 0.000   100 7.855
WBCYX9 17/12/2015 Put 26.350 0.145 0.145 0.000   0 0.155
WBCZS9 17/12/2015 Call 26.840 7.785 7.785 0.000   0 8.160
WBCZT9 17/12/2015 Put 26.840 0.175 0.175 0.000   2,672 0.185
WBCYV9 17/12/2015 Call 26.850 7.025 7.025 0.000   40 7.385
WBCYU9 17/12/2015 Put 26.850 0.175 0.175 0.000   0 0.185
WBCZM9 17/12/2015 Call 27.830 6.840 6.840 0.000   0 7.205
WBCZN9 17/12/2015 Put 27.830 0.245 0.245 0.000   5,433 0.245
WBCQ58 17/12/2015 Call 27.930 6.035 6.035 0.000   112 6.380
WBCQ68 17/12/2015 Put 27.930 0.255 0.255 0.000   130 0.250
WBCMR8 17/12/2015 Call 28.330 6.365 6.365 0.000   0 6.730
WBCMS8 17/12/2015 Put 28.330 0.295 0.295 0.000   30 0.285
WBCQ88 17/12/2015 Call 28.420 5.590 5.590 0.000   20 5.935
WBCQ78 17/12/2015 Put 28.420 0.300 0.300 0.000   305 0.285
WBCZO9 17/12/2015 Call 28.820 5.900 5.900 0.000   0 6.265
WBCZP9 17/12/2015 Put 28.820 0.335 0.335 0.000   1,838 0.320
WBCMZ8 17/12/2015 Call 29.320 5.430 5.430 0.000   120 5.790
WBCN18 17/12/2015 Put 29.320 0.395 0.395 0.000   1,560 0.365
WBCQ98 17/12/2015 Call 29.330 4.775 4.775 0.000   294 5.110
WBCQC8 17/12/2015 Put 29.330 0.395 0.395 0.000   510 0.365
WBCZU9 17/12/2015 Call 29.820 4.965 4.965 0.000   1,549 5.325
WBCZV9 17/12/2015 Put 29.820 0.455 0.455 0.000   2,881 0.420
WBCMV8 17/12/2015 Call 30.320 4.510 4.510 0.000   35 4.860
WBCMW8 17/12/2015 Put 30.320 0.530 0.530 0.000   1,850 0.475
WBCXM9 17/12/2015 Call 30.330 3.905 3.905 0.000   0 4.230
WBCXP9 17/12/2015 Put 30.330 0.525 0.525 0.000   50 0.475
WBCIG7 17/12/2015 Call 30.410 4.425 4.425 0.000   0 4.780
WBCIF7 17/12/2015 Put 30.410 0.545 0.545 0.000   0 0.485
WBCIJ7 17/12/2015 Call 30.420 3.830 3.830 0.000   0 4.155
WBCIK7 17/12/2015 Put 30.420 0.540 0.540 0.000   0 0.485
WBCCH7 17/12/2015 Call 30.810 4.065 4.065 0.000   280 4.415
WBCCI7 17/12/2015 Put 30.810 0.000 0.000 0.595 50 430 0.550
WBCQE8 17/12/2015 Call 30.820 3.495 3.495 0.000   921 3.815
WBCQD8 17/12/2015 Put 30.820 0.605 0.605 0.000   345 0.545
WBCMX8 17/12/2015 Call 31.310 3.630 3.630 0.000   300 3.970
WBCMY8 17/12/2015 Put 31.310 0.710 0.710 0.000   313 0.630
WBCFP7 17/12/2015 Call 31.800 3.215 3.215 0.000   1,033 3.545
WBCFQ7 17/12/2015 Put 31.800 0.815 0.815 0.000   2,591 0.735
WBCXR9 17/12/2015 Call 31.810 2.720 2.720 0.000   50 3.020
WBCXQ9 17/12/2015 Put 31.810 0.815 0.815 0.000   20 0.725
WBCMT8 17/12/2015 Call 32.300 2.815 2.815 0.000   635 3.130
WBCMU8 17/12/2015 Put 32.300 0.000 0.000 0.000   1,497 0.850
WBCXS9 17/12/2015 Call 32.310 2.360 2.360 0.000   52 2.645
WBCXT9 17/12/2015 Put 32.310 0.950 0.950 0.000   300 0.845
WBCJZ7 17/12/2015 Call 32.800 2.435 2.435 0.000   844 2.735
WBCK17 17/12/2015 Put 32.800 1.120 1.120 0.000   1,504 1.000
WBCK99 17/12/2015 Call 32.810 2.025 2.025 0.000   204 2.290
WBCK89 17/12/2015 Put 32.810 1.110 1.110 0.000   663 0.990
WBCMN8 17/12/2015 Call 33.300 2.070 2.070 0.000   583 2.360
WBCMO8 17/12/2015 Put 33.300 0.000 0.000 0.000   850 1.170
WBCXV9 17/12/2015 Call 33.310 1.715 1.715 0.000   162 1.960
WBCXU9 17/12/2015 Put 33.310 1.295 1.295 0.000   62 1.155
WBCLD7 17/12/2015 Call 33.790 1.755 1.755 0.000   1,355 2.010
WBCLE7 17/12/2015 Put 33.790 0.000 0.000 0.000   3,225 1.355
WBCXW9 17/12/2015 Call 33.800 1.435 1.435 0.000   90 1.665
WBCXY9 17/12/2015 Put 33.800 1.510 1.510 0.000   20 1.345
WBCMP8 17/12/2015 Call 34.290 0.000 0.000 0.000 750 2,804 1.690
WBCMQ8 17/12/2015 Put 34.290 0.000 0.000 0.000 750 1,177 1.585
WBCE19 17/12/2015 Call 34.300 1.180 1.180 0.000   994 1.390
WBCDZ9 17/12/2015 Put 34.300 1.755 1.755 0.000   605 1.565
WBCR67 17/12/2015 Call 34.790 0.000 0.000 0.000   2,671 1.400
WBCR77 17/12/2015 Put 34.790 2.045 2.045 0.000   1,945 1.840
WBCQX8 17/12/2015 Call 34.800 0.955 0.955 0.000   828 1.140
WBCQY8 17/12/2015 Put 34.800 2.030 2.030 0.000   1,020 1.820
WBCML8 17/12/2015 Call 35.280 0.945 0.945 0.000   1,292 1.135
WBCMM8 17/12/2015 Put 35.280 2.355 2.355 0.000   603 2.115
WBCQW8 17/12/2015 Call 35.290 0.765 0.765 0.000   956 0.925
WBCQV8 17/12/2015 Put 35.290 2.330 2.330 0.000   282 2.095
WBCSS7 17/12/2015 Call 35.780 0.000 0.000 0.000   2,903 0.910
WBCST7 17/12/2015 Put 35.780 2.695 2.695 0.000   832 2.435
WBCQT8 17/12/2015 Call 35.790 0.600 0.600 0.000   806 0.740
WBCQU8 17/12/2015 Put 35.790 2.665 2.665 0.000   230 2.410
WBCPM8 17/12/2015 Call 36.280 0.570 0.570 0.000   1,805 0.720
WBCPN8 17/12/2015 Put 36.280 3.065 3.065 0.000   323 2.785
WBCYI8 17/12/2015 Call 36.290 0.000 0.000 0.590 30 1,009 0.580
WBCYH8 17/12/2015 Put 36.290 0.000 0.000 3.450 30 584 2.750
WBCBL8 17/12/2015 Call 36.780 0.000 0.000 0.000   2,062 0.555
WBCBM8 17/12/2015 Put 36.780 3.460 3.460 0.000   1,326 3.160
WBCRJ8 17/12/2015 Call 37.270 0.330 0.330 0.000   586 0.425
WBCRK8 17/12/2015 Put 37.270 3.870 3.870 0.000   715 3.550
WBCW38 17/12/2015 Call 37.390 0.255 0.255 0.000   217 0.330
WBCW48 17/12/2015 Put 37.390 3.920 3.920 0.000   83 3.600
WBCE48 17/12/2015 Call 37.770 0.245 0.245 0.000   581 0.325
WBCE58 17/12/2015 Put 37.770 4.300 4.300 0.000   342 3.970
WBCW68 17/12/2015 Call 37.890 0.190 0.190 0.000   164 0.250
WBCW58 17/12/2015 Put 37.890 4.350 4.350 0.000   26 4.020
WBCRR8 17/12/2015 Call 38.270 0.180 0.180 0.000   591 0.240
WBCRS8 17/12/2015 Put 38.270 4.750 4.750 0.000   46 4.410
WBCK39 17/12/2015 Call 38.760 0.135 0.135 0.000   6,174 0.180
WBCK49 17/12/2015 Put 38.760 5.205 5.205 0.000   113 4.850
WBCTW8 17/12/2015 Call 39.260 0.100 0.100 0.000   957 0.135
WBCTX8 17/12/2015 Put 39.260 5.680 5.680 0.000   125 5.320
WBCC49 17/12/2015 Call 39.270 0.085 0.085 0.000   166 0.115
WBCC39 17/12/2015 Put 39.270 5.620 5.620 0.000   20 5.260
WBCIH7 17/12/2015 Call 39.760 0.075 0.075 0.000   640 0.100
WBCII7 17/12/2015 Put 39.760 6.160 6.160 0.000   112 5.790
WBCUT8 17/12/2015 Call 40.250 0.060 0.060 0.000   102 0.070
WBCUU8 17/12/2015 Put 40.250 6.635 6.635 0.000   0 6.260
WBCC59 17/12/2015 Call 40.260 0.050 0.050 0.000   83 0.065
WBCC69 17/12/2015 Put 40.260 6.570 6.570 0.000   20 6.195
WBCVQ8 17/12/2015 Call 40.750 0.045 0.045 0.000   70 0.050
WBCVR8 17/12/2015 Put 40.750 7.125 7.125 0.000   0 6.740
WBCWN8 17/12/2015 Call 41.250 0.035 0.035 0.000   46 0.035
WBCWO8 17/12/2015 Put 41.250 7.620 7.620 0.000   0 7.230
WBCBQ9 17/12/2015 Call 41.750 0.025 0.025 0.000   0 0.025
WBCBR9 17/12/2015 Put 41.750 8.115 8.115 0.000   150 7.715
WBCET9 17/12/2015 Call 42.240 0.020 0.020 0.000   0 0.020
WBCEU9 17/12/2015 Put 42.240 8.600 8.600 0.000   0 8.200
WBCGQ9 17/12/2015 Call 42.740 0.015 0.015 0.000   0 0.015
WBCGR9 17/12/2015 Put 42.740 9.090 9.090 0.000   100 8.695
WBCGS9 17/12/2015 Call 43.240 0.010 0.010 0.000   913 0.009
WBCGT9 17/12/2015 Put 43.240 9.575 9.575 0.000   100 9.195
WBCIJ9 17/12/2015 Call 44.010 0.006 0.006 0.000   20 0.005
WBCII9 17/12/2015 Put 44.010 10.250 10.250 0.000   120 9.865
WBCYT8 17/12/2015 Call 50.010 0.000 0.000 0.000   0 0.000
WBCYU8 17/12/2015 Put 50.010 16.185 16.185 0.000   397 15.795
WBCJV7 28/01/2016 Call 0.010 33.765 33.765 0.000   0 34.155
WBCJG7 28/01/2016 Call 31.000 3.975 3.975 0.000   0 4.330
WBCJH7 28/01/2016 Put 31.000 0.775 0.775 0.000   0 0.685
WBCK77 28/01/2016 Call 31.010 3.590 3.590 0.000   0 3.920
WBCK67 28/01/2016 Put 31.010 0.765 0.765 0.000   0 0.680
WBCJ27 28/01/2016 Call 31.500 3.555 3.555 0.000   0 3.885
WBCJ37 28/01/2016 Put 31.500 0.885 0.885 0.000   0 0.835
WBCJI7 28/01/2016 Call 32.000 3.145 3.145 0.000   0 3.465
WBCJJ7 28/01/2016 Put 32.000 1.020 1.020 0.000   0 0.955
WBCJA7 28/01/2016 Call 32.500 2.750 2.750 0.000   0 3.060
WBCJB7 28/01/2016 Put 32.500 1.170 1.170 0.000   0 1.100
WBCJ47 28/01/2016 Call 33.000 2.395 2.395 0.000   0 2.680
WBCJ57 28/01/2016 Put 33.000 1.355 1.355 0.000   0 1.245
WBCJK7 28/01/2016 Call 33.500 2.060 2.060 0.000   0 2.320
WBCJL7 28/01/2016 Put 33.500 1.555 1.555 0.000   0 1.425
WBCJ67 28/01/2016 Call 34.000 1.760 1.760 0.000   0 1.990
WBCJ77 28/01/2016 Put 34.000 1.785 1.785 0.000   0 1.625
WBCJE7 28/01/2016 Call 34.500 1.480 1.480 0.000   0 1.680
WBCJF7 28/01/2016 Put 34.500 2.045 2.045 0.000   0 1.855
WBCJ87 28/01/2016 Call 35.000 1.225 1.225 0.000   2 1.405
WBCJ97 28/01/2016 Put 35.000 2.320 2.320 0.000   0 2.110
WBCJC7 28/01/2016 Call 35.500 1.000 1.000 0.000   0 1.155
WBCJD7 28/01/2016 Put 35.500 2.635 2.635 0.000   0 2.395
WBCIV7 28/01/2016 Call 36.000 0.805 0.805 0.000   0 0.940
WBCIW7 28/01/2016 Put 36.000 2.970 2.970 0.000   0 2.715
WBCJR7 28/01/2016 Call 36.500 0.640 0.640 0.000   5 0.760
WBCJS7 28/01/2016 Put 36.500 3.325 3.325 0.000   0 3.060
WBCIX7 28/01/2016 Call 37.000 0.505 0.505 0.000   0 0.595
WBCIY7 28/01/2016 Put 37.000 3.715 3.715 0.000   0 3.425
WBCJT7 28/01/2016 Call 37.500 0.390 0.390 0.000   0 0.475
WBCJU7 28/01/2016 Put 37.500 4.120 4.120 0.000   0 3.810
WBCIZ7 28/01/2016 Call 38.000 0.300 0.300 0.000   0 0.370
WBCJ17 28/01/2016 Put 38.000 4.535 4.535 0.000   0 4.210
WBCJW7 28/01/2016 Call 38.500 0.255 0.255 0.000   0 0.305
WBCJX7 28/01/2016 Put 38.500 4.975 4.975 0.000   0 4.635
WBCLN9 23/03/2016 Call 0.010 33.885 33.885 0.000   0 34.280
WBCI87 23/03/2016 Call 20.000 14.500 14.500 0.000   0 14.890
WBCI97 23/03/2016 Put 20.000 0.035 0.035 0.000   0 0.020
WBCI77 23/03/2016 Call 21.000 13.505 13.505 0.000   0 13.895
WBCI67 23/03/2016 Put 21.000 0.060 0.060 0.000   0 0.035
WBCI47 23/03/2016 Call 22.000 12.515 12.515 0.000   0 12.905
WBCI57 23/03/2016 Put 22.000 0.085 0.085 0.000   0 0.055
WBCGY7 23/03/2016 Call 24.000 10.545 10.545 0.000   0 10.925
WBCGX7 23/03/2016 Put 24.000 0.160 0.160 0.000   0 0.135
WBCI27 23/03/2016 Call 24.010 9.910 9.910 0.000   0 10.255
WBCI37 23/03/2016 Put 24.010 0.160 0.160 0.000   0 0.135
WBCGV7 23/03/2016 Call 25.000 9.570 9.570 0.000   0 9.945
WBCGW7 23/03/2016 Put 25.000 0.210 0.210 0.000   0 0.185
WBCGT7 23/03/2016 Call 25.010 8.980 8.980 0.000   0 9.325
WBCGU7 23/03/2016 Put 25.010 0.210 0.210 0.000   0 0.190
WBCTB9 23/03/2016 Call 26.010 8.065 8.065 0.000   190 8.415
WBCTA9 23/03/2016 Put 26.010 0.275 0.275 0.000   0 0.250
WBCMR7 23/03/2016 Call 27.000 7.650 7.650 0.000   0 8.025
WBCMS7 23/03/2016 Put 27.000 0.360 0.360 0.000   20 0.335
WBCTC9 23/03/2016 Call 27.010 7.160 7.160 0.000   0 7.525
WBCTD9 23/03/2016 Put 27.010 0.355 0.355 0.000   20 0.330
WBCY89 23/03/2016 Call 27.500 7.175 7.175 0.000   0 7.555
WBCY99 23/03/2016 Put 27.500 0.405 0.405 0.000   0 0.380
WBCMU7 23/03/2016 Call 28.000 6.710 6.710 0.000   0 7.090
WBCMT7 23/03/2016 Put 28.000 0.465 0.465 0.000   40 0.425
WBCRO9 23/03/2016 Call 28.010 6.285 6.285 0.000   10 6.655
WBCRN9 23/03/2016 Put 28.010 0.460 0.460 0.000   125 0.425
WBCVK9 23/03/2016 Call 28.500 6.250 6.250 0.000   0 6.630
WBCVL9 23/03/2016 Put 28.500 0.525 0.525 0.000   0 0.490
WBCMV7 23/03/2016 Call 29.000 5.795 5.795 0.000   0 6.170
WBCMW7 23/03/2016 Put 29.000 0.595 0.595 0.000   6,001 0.550
WBCRP9 23/03/2016 Call 29.010 5.435 5.435 0.000   0 5.800
WBCRQ9 23/03/2016 Put 29.010 0.590 0.590 0.000   70 0.545
WBCUV9 23/03/2016 Call 29.500 5.355 5.355 0.000   0 5.725
WBCUW9 23/03/2016 Put 29.500 0.680 0.680 0.000   250 0.625
WBCCU7 23/03/2016 Call 30.000 4.915 4.915 0.000   0 5.285
WBCCV7 23/03/2016 Put 30.000 0.760 0.760 0.000   55 0.710
WBCM39 23/03/2016 Call 30.010 4.615 4.615 0.000   344 4.965
WBCM29 23/03/2016 Put 30.010 0.755 0.755 0.000   0 0.695
WBCTQ9 23/03/2016 Call 30.500 4.495 4.495 0.000   10 4.840
WBCTR9 23/03/2016 Put 30.500 0.865 0.865 0.000   8 0.795
WBCPM9 23/03/2016 Call 30.510 4.220 4.220 0.000   20 4.560
WBCPL9 23/03/2016 Put 30.510 0.850 0.850 0.000   15 0.785
WBCCS7 23/03/2016 Call 31.000 4.080 4.080 0.000   250 4.425
WBCCT7 23/03/2016 Put 31.000 0.975 0.975 0.000   3 0.905
WBCLP9 23/03/2016 Call 31.010 3.840 3.840 0.000   1,316 4.170
WBCLO9 23/03/2016 Put 31.010 0.960 0.960 0.000   0 0.890
WBCTS9 23/03/2016 Call 31.500 3.675 3.675 0.000   0 4.015
WBCTT9 23/03/2016 Put 31.500 1.100 1.100 0.000   168 1.020
WBCCY7 23/03/2016 Call 32.000 3.295 3.295 0.000   30 3.620
WBCCZ7 23/03/2016 Put 32.000 1.250 1.250 0.000   13 1.150
WBCLQ9 23/03/2016 Call 32.010 3.115 3.115 0.000   130 3.425
WBCLR9 23/03/2016 Put 32.010 1.225 1.225 0.000   500 1.130
WBCT49 23/03/2016 Call 32.500 2.925 2.925 0.000   68 3.240
WBCT59 23/03/2016 Put 32.500 1.405 1.405 0.000   23 1.300
WBCCW7 23/03/2016 Call 33.000 2.590 2.590 0.000   1,147 2.880
WBCCX7 23/03/2016 Put 33.000 1.590 1.590 0.000   22 1.465
WBCLT9 23/03/2016 Call 33.010 2.460 2.460 0.000   60 2.740
WBCLS9 23/03/2016 Put 33.010 1.500 0.000 0.000   765 1.435
WBCQQ9 23/03/2016 Call 33.500 2.260 2.260 0.000   941 2.540
WBCQR9 23/03/2016 Put 33.500 1.790 1.790 0.000   0 1.650
WBCD17 23/03/2016 Call 34.000 0.000 0.000 0.000   1,737 2.220
WBCD27 23/03/2016 Put 34.000 0.000 0.000 0.000   980 1.855
WBCP29 23/03/2016 Call 34.500 0.000 0.000 0.000   1,234 1.930
WBCP39 23/03/2016 Put 34.500 0.000 0.000 0.000   0 2.080
WBCD37 23/03/2016 Call 35.000 1.445 1.445 0.000   833 1.655
WBCD47 23/03/2016 Put 35.000 2.535 2.535 0.000   20 2.330
WBCL79 23/03/2016 Call 35.500 1.215 1.215 0.000   1,300 1.410
WBCL89 23/03/2016 Put 35.500 2.830 2.830 0.000   0 2.605
WBCCQ7 23/03/2016 Call 36.000 1.020 1.020 0.000   1,151 1.190
WBCCR7 23/03/2016 Put 36.000 3.145 3.145 0.000   37 2.905
WBCLL9 23/03/2016 Call 36.500 0.845 0.845 0.000   25 0.990
WBCLM9 23/03/2016 Put 36.500 3.490 3.490 0.000   0 3.220
WBCCO7 23/03/2016 Call 37.000 0.690 0.690 0.000   88 0.820
WBCCP7 23/03/2016 Put 37.000 3.850 3.850 0.000   33 3.570
WBCLD9 23/03/2016 Call 37.500 0.560 0.560 0.000   24 0.665
WBCLE9 23/03/2016 Put 37.500 4.235 4.235 0.000   0 3.930
WBCCM7 23/03/2016 Call 38.000 0.450 0.450 0.000   111 0.545
WBCCN7 23/03/2016 Put 38.000 4.635 4.635 0.000   23 4.320
WBCLF9 23/03/2016 Call 38.500 0.360 0.360 0.000   0 0.435
WBCLG9 23/03/2016 Put 38.500 5.060 5.060 0.000   0 4.725
WBCF57 23/03/2016 Call 39.000 0.285 0.285 0.000   155 0.345
WBCF67 23/03/2016 Put 39.000 5.500 5.500 0.000   0 5.150
WBCL99 23/03/2016 Call 39.500 0.225 0.225 0.000   0 0.275
WBCLA9 23/03/2016 Put 39.500 5.950 5.950 0.000   0 5.590
WBCJO7 23/03/2016 Call 40.000 0.180 0.180 0.000   0 0.215
WBCJP7 23/03/2016 Put 40.000 6.415 6.415 0.000   0 6.040
WBCLB9 23/03/2016 Call 40.500 0.140 0.140 0.000   0 0.170
WBCLC9 23/03/2016 Put 40.500 6.890 6.890 0.000   0 6.505
WBCUV8 23/03/2016 Call 41.000 0.110 0.110 0.000   40 0.130
WBCUW8 23/03/2016 Put 41.000 7.370 7.370 0.000   0 6.980
WBCLJ9 23/03/2016 Call 41.500 0.085 0.085 0.000   0 0.105
WBCLK9 23/03/2016 Put 41.500 7.860 7.860 0.000   0 7.465
WBCWP8 23/03/2016 Call 42.000 0.070 0.070 0.000   0 0.080
WBCWQ8 23/03/2016 Put 42.000 8.350 8.350 0.000   0 7.955
WBCLH9 23/03/2016 Call 42.500 0.055 0.055 0.000   0 0.065
WBCLI9 23/03/2016 Put 42.500 8.840 8.840 0.000   0 8.450
WBCEX9 23/03/2016 Call 43.000 0.045 0.045 0.000   60 0.050
WBCEY9 23/03/2016 Put 43.000 9.335 9.335 0.000   0 8.950
WBCM49 23/03/2016 Call 43.500 0.035 0.035 0.000   0 0.040
WBCM59 23/03/2016 Put 43.500 9.825 9.825 0.000   0 9.450
WBCGU9 23/03/2016 Call 44.000 0.025 0.025 0.000   25 0.030
WBCGV9 23/03/2016 Put 44.000 10.320 10.320 0.000   0 9.945
WBCC57 23/06/2016 Call 0.010 33.025 33.025 0.000   0 33.420
WBCG47 23/06/2016 Call 18.000 16.510 16.510 0.000   0 16.895
WBCG37 23/06/2016 Put 18.000 0.065 0.065 0.000   320 0.065
WBCIR7 23/06/2016 Call 18.940 15.570 15.570 0.000   0 15.965
WBCIS7 23/06/2016 Put 18.940 0.085 0.085 0.000   0 0.090
WBCIU7 23/06/2016 Call 19.930 14.585 14.585 0.000   0 14.985
WBCIT7 23/06/2016 Put 19.930 0.120 0.120 0.000   0 0.120
WBCQA8 23/06/2016 Call 23.930 10.645 10.645 0.000   0 11.045
WBCQB8 23/06/2016 Put 23.930 0.330 0.330 0.000   385 0.315
WBCIQ7 23/06/2016 Call 23.940 9.440 9.440 0.000   0 9.850
WBCIP7 23/06/2016 Put 23.940 0.335 0.335 0.000   320 0.310
WBCNR8 23/06/2016 Call 25.920 8.730 8.730 0.000   0 9.115
WBCNS8 23/06/2016 Put 25.920 0.520 0.520 0.000   22 0.485
WBCDK7 23/06/2016 Call 25.930 7.670 7.670 0.000   0 8.045
WBCDL7 23/06/2016 Put 25.930 0.515 0.515 0.000   0 0.485
WBCNT8 23/06/2016 Call 26.920 7.785 7.785 0.000   0 8.165
WBCNU8 23/06/2016 Put 26.920 0.640 0.640 0.000   30 0.610
WBCDN7 23/06/2016 Call 26.930 6.810 6.810 0.000   0 7.175
WBCDM7 23/06/2016 Put 26.930 0.635 0.635 0.000   0 0.600
WBCNX8 23/06/2016 Call 27.920 6.865 6.865 0.000   600 7.240
WBCNY8 23/06/2016 Put 27.920 0.795 0.795 0.000   81 0.755
WBCDO7 23/06/2016 Call 27.930 5.980 5.980 0.000   0 6.330
WBCDP7 23/06/2016 Put 27.930 0.785 0.785 0.000   0 0.745
WBCDU7 23/06/2016 Call 28.410 6.415 6.415 0.000   0 6.790
WBCDV7 23/06/2016 Put 28.410 0.875 0.875 0.000   1,000 0.835
WBCP28 23/06/2016 Call 28.910 5.980 5.980 0.000   0 6.345
WBCP38 23/06/2016 Put 28.910 0.970 0.970 0.000   20 0.920
WBCDR7 23/06/2016 Call 28.920 5.190 5.190 0.000   0 5.525
WBCDQ7 23/06/2016 Put 28.920 0.960 0.960 0.000   0 0.915
WBCD87 23/06/2016 Call 29.410 5.540 5.540 0.000   0 5.900
WBCD97 23/06/2016 Put 29.410 1.080 1.080 0.000   1,325 1.030
WBCDS7 23/06/2016 Call 29.420 4.800 4.800 0.000   0 5.130
WBCDT7 23/06/2016 Put 29.420 1.065 1.065 0.000   0 1.015
WBCNP8 23/06/2016 Call 29.910 5.105 5.105 0.000   40 5.465
WBCNQ8 23/06/2016 Put 29.910 1.190 1.190 0.000   138 1.140
WBCEY7 23/06/2016 Call 29.920 4.420 4.420 0.000   0 4.740
WBCEZ7 23/06/2016 Put 29.920 1.185 1.185 0.000   0 1.125
WBCZ49 23/06/2016 Call 30.410 4.695 4.695 0.000   0 5.040
WBCZ59 23/06/2016 Put 30.410 1.325 1.325 0.000   8 1.255
WBCF27 23/06/2016 Call 30.420 4.050 4.050 0.000   900 4.365
WBCF17 23/06/2016 Put 30.420 1.310 1.310 0.000   0 1.245
WBCNZ8 23/06/2016 Call 30.910 4.285 4.285 0.000   100 4.630
WBCP18 23/06/2016 Put 30.910 1.470 1.470 0.000   32 1.400
WBCF37 23/06/2016 Call 30.920 3.690 3.690 0.000   630 3.995
WBCF47 23/06/2016 Put 30.920 1.450 1.450 0.000   0 1.380
WBCZG9 23/06/2016 Call 31.410 3.885 3.885 0.000   0 4.225
WBCZH9 23/06/2016 Put 31.410 1.620 1.620 0.000   0 1.540
WBCNL8 23/06/2016 Call 31.900 3.525 3.525 0.000   10 3.850
WBCNM8 23/06/2016 Put 31.900 1.800 1.800 0.000   147 1.705
WBCF97 23/06/2016 Call 31.910 3.020 3.020 0.000   0 3.310
WBCFF7 23/06/2016 Put 31.910 1.775 1.775 0.000   0 1.685
WBCZA9 23/06/2016 Call 32.400 3.160 3.160 0.000   0 3.480
WBCZB9 23/06/2016 Put 32.400 1.980 1.980 0.000   5 1.885
WBCFH7 23/06/2016 Call 32.410 2.710 2.710 0.000   0 2.990
WBCFG7 23/06/2016 Put 32.410 1.965 1.965 0.000   0 1.865
WBCNN8 23/06/2016 Call 32.900 2.830 2.830 0.000   610 3.130
WBCNO8 23/06/2016 Put 32.900 2.200 2.200 0.000   102 2.075
WBCZC9 23/06/2016 Call 33.400 2.515 2.515 0.000   0 2.805
WBCZD9 23/06/2016 Put 33.400 2.425 2.425 0.000   0 2.295
WBCFI7 23/06/2016 Call 33.410 2.150 2.150 0.000   0 2.400
WBCFJ7 23/06/2016 Put 33.410 2.400 2.400 0.000   54 2.265
WBCQM8 23/06/2016 Call 33.900 2.220 2.220 0.000   380 2.495
WBCQN8 23/06/2016 Put 33.900 2.675 2.675 0.000   109 2.515
WBCFL7 23/06/2016 Call 33.910 1.900 1.900 0.000   0 2.135
WBCFK7 23/06/2016 Put 33.910 2.640 2.640 0.000   0 2.495
WBCZ89 23/06/2016 Call 34.400 1.950 1.950 0.000   20 2.205
WBCZ99 23/06/2016 Put 34.400 2.940 2.940 0.000   20 2.770
WBCFM7 23/06/2016 Call 34.410 1.665 1.665 0.000   0 1.885
WBCFN7 23/06/2016 Put 34.410 2.905 2.905 0.000   0 2.740
WBCSY8 23/06/2016 Call 34.900 1.695 1.695 0.000   500 1.935
WBCSZ8 23/06/2016 Put 34.900 3.225 3.225 0.000   150 3.030
WBCEP7 23/06/2016 Call 34.910 1.450 1.450 0.000   0 1.655
WBCEO7 23/06/2016 Put 34.910 3.185 3.185 0.000   0 3.000
WBCZ69 23/06/2016 Call 35.390 1.480 1.480 0.000   6 1.695
WBCZ79 23/06/2016 Put 35.390 3.520 3.520 0.000   0 3.315
WBCEM7 23/06/2016 Call 35.400 1.260 1.260 0.000   45 1.445
WBCEN7 23/06/2016 Put 35.400 3.480 3.480 0.000   0 3.280
WBCU88 23/06/2016 Call 35.890 1.270 1.270 0.000   120 1.470
WBCU98 23/06/2016 Put 35.890 3.845 3.845 0.000   604 3.620
WBCZK9 23/06/2016 Call 36.390 0.000 0.000 1.080 50 40 1.270
WBCZL9 23/06/2016 Put 36.390 4.185 4.185 0.000   20 3.945
WBCWJ8 23/06/2016 Call 36.890 0.925 0.925 0.000   81 1.085
WBCWK8 23/06/2016 Put 36.890 4.540 4.540 0.000   0 4.290
WBCES7 23/06/2016 Call 37.390 0.790 0.790 0.000   16 0.930
WBCET7 23/06/2016 Put 37.390 4.920 4.920 0.000   0 4.650
WBCE69 23/06/2016 Call 37.890 0.660 0.660 0.000   70 0.790
WBCE79 23/06/2016 Put 37.890 5.305 5.305 0.000   0 5.025
WBCG77 23/06/2016 Call 38.390 0.555 0.555 0.000   0 0.670
WBCG87 23/06/2016 Put 38.390 5.710 5.710 0.000   0 5.420
WBCKD9 23/06/2016 Call 38.880 0.465 0.465 0.000   0 0.570
WBCKE9 23/06/2016 Put 38.880 6.110 6.110 0.000   0 5.820
WBCJQ7 23/06/2016 Call 40.000 0.305 0.305 0.000   150 0.380
WBCK27 23/06/2016 Put 40.000 7.075 7.075 0.000   100 6.770
WBCJB8 23/06/2016 Call 40.880 0.220 0.220 0.000   0 0.270
WBCJ88 23/06/2016 Put 40.880 7.860 7.860 0.000   0 7.540
WBCUX8 23/06/2016 Call 41.000 0.210 0.210 0.000   0 0.260
WBCUY8 23/06/2016 Put 41.000 7.970 7.970 0.000   0 7.645
WBCJC8 23/06/2016 Call 41.870 0.155 0.155 0.000   5 0.180
WBCJD8 23/06/2016 Put 41.870 8.775 8.775 0.000   0 8.420
WBCWR8 23/06/2016 Call 42.000 0.145 0.145 0.000   36 0.170
WBCWS8 23/06/2016 Put 42.000 8.900 8.900 0.000   0 8.540
WBCEZ9 23/06/2016 Call 42.870 0.105 0.105 0.000   0 0.125
WBCF19 23/06/2016 Put 42.870 9.740 9.740 0.000   0 9.360
WBCGW9 23/06/2016 Call 43.870 0.070 0.070 0.000   0 0.095
WBCGX9 23/06/2016 Put 43.870 10.715 10.715 0.000   0 10.325
WBCK57 29/09/2016 Call 27.000 7.550 7.550 0.000   0 7.930
WBCJY7 29/09/2016 Put 27.000 0.355 0.355 0.000   0 0.320
WBCDW7 29/09/2016 Call 28.000 6.590 6.590 0.000   0 6.965
WBCDX7 29/09/2016 Put 28.000 0.555 0.555 0.000   11 0.665
WBCB67 29/09/2016 Call 29.000 5.675 5.675 0.000   0 6.040
WBCB77 29/09/2016 Put 29.000 0.805 0.805 0.000   0 0.875
WBCBH7 29/09/2016 Call 30.000 4.825 4.825 0.000   0 5.170
WBCBI7 29/09/2016 Put 30.000 1.110 1.110 0.000   0 1.090
WBCBJ7 29/09/2016 Call 31.000 4.060 4.060 0.000   0 4.375
WBCBK7 29/09/2016 Put 31.000 1.480 1.480 0.000   0 1.370
WBCZW9 29/09/2016 Call 32.000 3.390 3.390 0.000   0 3.670
WBCZX9 29/09/2016 Put 32.000 1.905 1.905 0.000   0 1.730
WBCZY9 29/09/2016 Call 33.000 2.810 2.810 0.000   0 3.055
WBCB17 29/09/2016 Put 33.000 2.390 2.390 0.000   0 2.175
WBCB87 29/09/2016 Call 34.000 2.310 2.310 0.000   0 2.520
WBCB97 29/09/2016 Put 34.000 2.930 2.930 0.000   0 2.690
WBCBF7 29/09/2016 Call 35.000 1.885 1.885 0.000   0 2.075
WBCBG7 29/09/2016 Put 35.000 3.530 3.530 0.000   0 3.290
WBCB47 29/09/2016 Call 36.000 1.535 1.535 0.000   0 1.695
WBCB57 29/09/2016 Put 36.000 4.200 4.200 0.000   0 3.945
WBCB27 29/09/2016 Call 37.000 1.240 1.240 0.000   0 1.375
WBCB37 29/09/2016 Put 37.000 4.925 4.925 0.000   0 4.650
WBCEU7 29/09/2016 Call 38.000 0.990 0.990 0.000   0 1.110
WBCEV7 29/09/2016 Put 38.000 5.690 5.690 0.000   0 5.400
WBCFY7 29/09/2016 Call 39.000 0.795 0.795 0.000   0 0.895
WBCFZ7 29/09/2016 Put 39.000 6.500 6.500 0.000   0 6.205
WBCWR9 22/12/2016 Call 26.000 8.675 8.675 0.000   0 9.040
WBCWS9 22/12/2016 Put 26.000 1.175 1.175 0.000   70 1.115
WBCRI9 22/12/2016 Call 27.000 7.790 7.790 0.000   0 8.140
WBCRJ9 22/12/2016 Put 27.000 1.415 1.415 0.000   42 1.335
WBCRK9 22/12/2016 Call 28.000 6.940 6.940 0.000   0 7.280
WBCRV9 22/12/2016 Put 28.000 1.670 1.670 0.000   15 1.585
WBCS19 22/12/2016 Call 29.000 6.140 6.140 0.000   0 6.460
WBCS29 22/12/2016 Put 29.000 1.980 1.980 0.000   424 1.870
WBCRY9 22/12/2016 Call 30.000 5.395 5.395 0.000   1,530 5.695
WBCRZ9 22/12/2016 Put 30.000 2.305 2.305 0.000   2,225 2.180
WBCS79 22/12/2016 Call 31.000 4.705 4.705 0.000   0 4.985
WBCS89 22/12/2016 Put 31.000 2.685 2.685 0.000   1,522 2.550
WBCS99 22/12/2016 Call 32.000 4.065 4.065 0.000   1,530 4.325
WBCSA9 22/12/2016 Put 32.000 3.100 3.100 0.000   1,580 2.935
WBCRW9 22/12/2016 Call 33.000 3.490 3.490 0.000   0 3.725
WBCRX9 22/12/2016 Put 33.000 3.545 3.545 0.000   82 3.380
WBCS59 22/12/2016 Call 34.000 2.965 2.965 0.000   44 3.170
WBCS69 22/12/2016 Put 34.000 4.055 4.055 0.000   0 3.860
WBCS39 22/12/2016 Call 35.000 2.485 2.485 0.000   30 2.675
WBCS49 22/12/2016 Put 35.000 4.595 4.595 0.000   0 4.380
WBCSQ9 22/12/2016 Call 36.000 2.070 2.070 0.000   57 2.230
WBCSR9 22/12/2016 Put 36.000 5.185 5.185 0.000   429 4.960
WBCX69 22/12/2016 Call 37.000 1.690 1.690 0.000   0 1.830
WBCX79 22/12/2016 Put 37.000 5.830 5.830 0.000   0 5.575
WBCXN9 22/12/2016 Call 38.000 1.365 1.365 0.000   500 1.490
WBCXO9 22/12/2016 Put 38.000 6.510 6.510 0.000   500 6.235
WBCF77 22/12/2016 Call 39.000 1.090 1.090 0.000   37 1.185
WBCF87 22/12/2016 Put 39.000 7.235 7.235 0.000   0 6.950
WBCK37 22/12/2016 Call 40.000 0.845 0.845 0.000   77 0.930
WBCK47 22/12/2016 Put 40.000 8.010 8.010 0.000   0 7.705
WBCUZ8 22/12/2016 Call 41.000 0.645 0.645 0.000   0 0.720
WBCV18 22/12/2016 Put 41.000 8.825 8.825 0.000   0 8.500
WBCWT8 22/12/2016 Call 42.000 0.490 0.490 0.000   0 0.545
WBCWU8 22/12/2016 Put 42.000 9.670 9.670 0.000   0 9.335
WBCF29 22/12/2016 Call 43.000 0.355 0.355 0.000   0 0.400
WBCF39 22/12/2016 Put 43.000 10.550 10.550 0.000   0 10.200
WBCGY9 22/12/2016 Call 44.000 0.255 0.255 0.000   0 0.295
WBCGZ9 22/12/2016 Put 44.000 11.455 11.455 0.000   0 11.095
WBCMJ8 29/06/2017 Call 27.000 7.580 7.580 0.000   0 7.955
WBCMK8 29/06/2017 Put 27.000 1.255 1.255 0.000   50 1.175
WBCCR8 29/06/2017 Call 28.000 6.660 6.660 0.000   0 7.025
WBCCS8 29/06/2017 Put 28.000 1.570 1.570 0.000   0 1.470
WBCTE7 29/06/2017 Call 29.000 5.810 5.810 0.000   0 6.150
WBCTF7 29/06/2017 Put 29.000 1.925 1.925 0.000   15 1.820
WBCS87 29/06/2017 Call 30.000 5.030 5.030 0.000   30 5.345
WBCS97 29/06/2017 Put 30.000 2.340 2.340 0.000   25 2.220
WBCSC7 29/06/2017 Call 31.000 4.340 4.340 0.000   0 4.620
WBCSD7 29/06/2017 Put 31.000 2.795 2.795 0.000   3,110 2.650
WBCSE7 29/06/2017 Call 32.000 3.725 3.725 0.000   0 3.990
WBCSF7 29/06/2017 Put 32.000 3.290 3.290 0.000   12 3.145
WBCSI7 29/06/2017 Call 33.000 3.200 3.200 0.000   0 3.435
WBCSJ7 29/06/2017 Put 33.000 3.845 3.845 0.000   0 3.670
WBCSA7 29/06/2017 Call 34.000 2.735 2.735 0.000   0 2.945
WBCSB7 29/06/2017 Put 34.000 4.425 4.425 0.000   14 4.235
WBCSG7 29/06/2017 Call 35.000 2.330 2.330 0.000   0 2.520
WBCSH7 29/06/2017 Put 35.000 5.055 5.055 0.000   0 4.855
WBCS67 29/06/2017 Call 36.000 1.985 1.985 0.000   0 2.150
WBCS77 29/06/2017 Put 36.000 5.725 5.725 0.000   0 5.495
WBCS47 29/06/2017 Call 37.000 1.680 1.680 0.000   0 1.825
WBCS57 29/06/2017 Put 37.000 6.425 6.425 0.000   0 6.190
WBCS27 29/06/2017 Call 38.000 1.415 1.415 0.000   0 1.540
WBCS37 29/06/2017 Put 38.000 7.170 7.170 0.000   0 6.910
WBCVT7 29/06/2017 Call 39.000 1.190 1.190 0.000   0 1.300
WBCVU7 29/06/2017 Put 39.000 7.930 7.930 0.000   0 7.660
WBCTY8 29/06/2017 Call 40.000 0.990 0.990 0.000   0 1.085
WBCTZ8 29/06/2017 Put 40.000 8.735 8.735 0.000   0 8.450
WBCV28 29/06/2017 Call 41.000 0.825 0.825 0.000   0 0.915
WBCV38 29/06/2017 Put 41.000 9.555 9.555 0.000   0 9.250
WBCWV8 29/06/2017 Call 42.000 0.680 0.680 0.000   0 0.755
WBCWW8 29/06/2017 Put 42.000 10.400 10.400 0.000   0 10.090
WBCF49 29/06/2017 Call 43.000 0.565 0.565 0.000   0 0.630
WBCF59 29/06/2017 Put 43.000 11.270 11.270 0.000   0 10.945
WBCI19 29/06/2017 Call 44.000 0.460 0.460 0.000   0 0.515
WBCI29 29/06/2017 Put 44.000 12.150 12.150 0.000   0 11.820
WBCXK9 21/12/2017 Call 27.000 7.540 7.540 0.000   0 7.925
WBCXL9 21/12/2017 Put 27.000 2.260 2.260 0.000   0 2.165
WBCN88 21/12/2017 Call 28.000 6.575 6.575 0.000   0 6.950
WBCN98 21/12/2017 Put 28.000 2.620 2.620 0.000   55 2.505
WBCNK8 21/12/2017 Call 29.000 5.665 5.665 0.000   0 6.020
WBCNV8 21/12/2017 Put 29.000 3.015 3.015 0.000   0 2.900
WBCNW8 21/12/2017 Call 30.000 4.835 4.835 0.000   0 5.155
WBCP48 21/12/2017 Put 30.000 3.445 3.445 0.000   25 3.300
WBCN28 21/12/2017 Call 31.000 4.095 4.095 0.000   0 4.390
WBCN38 21/12/2017 Put 31.000 3.910 3.910 0.000   25 3.765
WBCP58 21/12/2017 Call 32.000 3.470 3.470 0.000   0 3.740
WBCP68 21/12/2017 Put 32.000 4.405 4.405 0.000   25 4.235
WBCP78 21/12/2017 Call 33.000 2.950 2.950 0.000   0 3.175
WBCP88 21/12/2017 Put 33.000 4.940 4.940 0.000   27 4.770
WBCP98 21/12/2017 Call 34.000 2.500 2.500 0.000   0 2.705
WBCPK8 21/12/2017 Put 34.000 5.500 5.500 0.000   20 5.305
WBCN68 21/12/2017 Call 35.000 2.120 2.120 0.000   0 2.295
WBCN78 21/12/2017 Put 35.000 6.100 6.100 0.000   0 5.905
WBCN48 21/12/2017 Call 36.000 1.800 1.800 0.000   0 1.955
WBCN58 21/12/2017 Put 36.000 6.730 6.730 0.000   260 6.505
WBCPO8 21/12/2017 Call 37.000 1.525 1.525 0.000   0 1.655
WBCPP8 21/12/2017 Put 37.000 7.390 7.390 0.000   2 7.170
WBCRL8 21/12/2017 Call 38.000 1.290 1.290 0.000   50 1.410
WBCRM8 21/12/2017 Put 38.000 8.085 8.085 0.000   0 7.835
WBCRT8 21/12/2017 Call 39.000 1.090 1.090 0.000   0 1.190
WBCRU8 21/12/2017 Put 39.000 8.805 8.805 0.000   0 8.555
WBCU18 21/12/2017 Call 40.000 0.915 0.915 0.000   0 1.005
WBCU28 21/12/2017 Put 40.000 9.555 9.555 0.000   0 9.280
WBCV48 21/12/2017 Call 41.000 0.770 0.770 0.000   0 0.850
WBCV58 21/12/2017 Put 41.000 10.325 10.325 0.000   0 10.055
WBCWX8 21/12/2017 Call 42.000 0.650 0.650 0.000   0 0.715
WBCWY8 21/12/2017 Put 42.000 11.130 11.130 0.000   0 10.840
WBCF69 21/12/2017 Call 43.000 0.540 0.540 0.000   0 0.600
WBCF79 21/12/2017 Put 43.000 11.945 11.945 0.000   0 11.655
WBCI39 21/12/2017 Call 44.000 0.455 0.455 0.000   0 0.505
WBCI49 21/12/2017 Put 44.000 12.790 12.790 0.000   0 12.485
WBCDY7 28/06/2018 Call 28.000 6.585 6.585 0.000   0 6.960
WBCDZ7 28/06/2018 Put 28.000 3.365 3.365 0.000   10 3.255
WBCC17 28/06/2018 Call 29.000 5.700 5.700 0.000   0 6.055
WBCC27 28/06/2018 Put 29.000 3.740 3.740 0.000   0 3.605
WBCC37 28/06/2018 Call 30.000 4.905 4.905 0.000   0 5.225
WBCC47 28/06/2018 Put 30.000 4.150 4.150 0.000   0 4.010
WBCBU7 28/06/2018 Call 31.000 4.210 4.210 0.000   0 4.485
WBCBV7 28/06/2018 Put 31.000 4.575 4.575 0.000   0 4.415
WBCBY7 28/06/2018 Call 32.000 3.610 3.610 0.000   0 3.870
WBCBZ7 28/06/2018 Put 32.000 5.050 5.050 0.000   0 4.880
WBCBQ7 28/06/2018 Call 33.000 3.125 3.125 0.000   0 3.350
WBCBR7 28/06/2018 Put 33.000 5.535 5.535 0.000   0 5.350
WBCBS7 28/06/2018 Call 34.000 2.700 2.700 0.000   0 2.895
WBCBT7 28/06/2018 Put 34.000 6.075 6.075 0.000   0 5.875
WBCBL7 28/06/2018 Call 35.000 2.335 2.335 0.000   0 2.510
WBCBM7 28/06/2018 Put 35.000 6.620 6.620 0.000   0 6.415
WBCBO7 28/06/2018 Call 36.000 2.025 2.025 0.000   0 2.180
WBCBP7 28/06/2018 Put 36.000 7.225 7.225 0.000   0 7.005
WBCBW7 28/06/2018 Call 37.000 1.750 1.750 0.000   0 1.890
WBCBX7 28/06/2018 Put 37.000 7.845 7.845 0.000   0 7.605
WBCEW7 28/06/2018 Call 38.000 1.520 1.520 0.000   50 1.645
WBCEX7 28/06/2018 Put 38.000 8.510 8.510 0.000   0 8.265
WBCG17 28/06/2018 Call 39.000 1.310 1.310 0.000   0 1.425
WBCG27 28/06/2018 Put 39.000 9.205 9.205 0.000   0 8.940

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.