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 38.900 Down -0.370 38.900 38.950 39.330 39.370 38.750 4,400,719 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCJ38 23/04/2015 Call 0.010 38.905 38.905 0.000   15,000 38.905
WBCJ99 23/04/2015 Call 0.110 38.790 38.790 0.000   247 38.790
WBCJA9 23/04/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCCZ9 23/04/2015 Call 22.010 16.900 16.900 0.000   265 16.900
WBCCY9 23/04/2015 Put 22.010 0.000 0.000 0.000   0 0.000
WBCD19 23/04/2015 Call 23.510 15.400 15.400 0.000   40 15.400
WBCDU9 23/04/2015 Put 23.510 0.000 0.000 0.000   0 0.000
WBCDW9 23/04/2015 Call 24.010 14.900 14.900 0.000   407 14.900
WBCDV9 23/04/2015 Put 24.010 0.000 0.000 0.000   0 0.000
WBCDX9 23/04/2015 Call 25.010 13.900 13.900 0.000   28 13.900
WBCDY9 23/04/2015 Put 25.010 0.000 0.000 0.000   0 0.000
WBCMF8 23/04/2015 Call 28.000 10.910 10.910 0.000   310 10.910
WBCMG8 23/04/2015 Put 28.000 0.000 0.000 0.000   0 0.000
WBCLD8 23/04/2015 Call 28.500 10.410 10.410 0.000   220 10.410
WBCLE8 23/04/2015 Put 28.500 0.000 0.000 0.000   10 0.000
WBCJU8 23/04/2015 Call 29.000 9.915 9.915 0.000   0 9.915
WBCJV8 23/04/2015 Put 29.000 0.000 0.000 0.000   0 0.000
WBCJS8 23/04/2015 Call 29.500 9.415 9.415 0.000   50 9.415
WBCJT8 23/04/2015 Put 29.500 0.000 0.000 0.000   40 0.000
WBCJE8 23/04/2015 Call 30.000 8.915 8.915 0.000   0 8.915
WBCJF8 23/04/2015 Put 30.000 0.000 0.000 0.000   100 0.000
WBCJI8 23/04/2015 Call 30.010 8.905 8.905 0.000   25 8.905
WBCJJ8 23/04/2015 Put 30.010 0.000 0.000 0.000   70 0.000
WBCJG8 23/04/2015 Call 30.500 8.415 8.415 0.000   160 8.415
WBCJH8 23/04/2015 Put 30.500 0.000 0.000 0.000   1,530 0.000
WBCJL8 23/04/2015 Call 30.510 8.405 8.405 0.000   10 8.405
WBCJK8 23/04/2015 Put 30.510 0.000 0.000 0.000   0 0.000
WBCI38 23/04/2015 Call 31.000 7.915 7.915 0.000   240 7.915
WBCI48 23/04/2015 Put 31.000 0.000 0.000 0.000   910 0.000
WBCJM8 23/04/2015 Call 31.010 7.905 7.905 0.000   240 7.905
WBCJN8 23/04/2015 Put 31.010 0.000 0.000 0.000   140 0.000
WBCI58 23/04/2015 Call 31.500 7.415 7.415 0.000   115 7.415
WBCI68 23/04/2015 Put 31.500 0.000 0.000 0.000   150 0.000
WBCJP8 23/04/2015 Call 31.510 7.405 7.405 0.000   75 7.405
WBCJO8 23/04/2015 Put 31.510 0.000 0.000 0.000   145 0.000
WBCI78 23/04/2015 Call 32.000 6.915 6.915 0.000   230 6.915
WBCI88 23/04/2015 Put 32.000 0.000 0.000 0.000   1,255 0.000
WBCJQ8 23/04/2015 Call 32.010 6.905 6.905 0.000   21 6.905
WBCJR8 23/04/2015 Put 32.010 0.000 0.000 0.000   950 0.000
WBCI98 23/04/2015 Call 32.500 6.420 6.420 0.000   45 6.420
WBCIF8 23/04/2015 Put 32.500 0.000 0.000 0.000   320 0.000
WBCIG8 23/04/2015 Call 33.000 5.920 5.920 0.000   2,856 5.920
WBCIH8 23/04/2015 Put 33.000 0.000 0.000 0.000   799 0.000
WBCII8 23/04/2015 Call 33.500 5.420 5.420 0.000   820 5.420
WBCIJ8 23/04/2015 Put 33.500 0.000 0.000 0.000   72 0.000
WBCKL9 23/04/2015 Call 33.510 5.410 5.410 0.000   95 5.410
WBCKK9 23/04/2015 Put 33.510 0.000 0.000 0.000   0 0.000
WBCIK8 23/04/2015 Call 34.000 4.920 4.920 0.000   3,108 4.920
WBCIL8 23/04/2015 Put 34.000 0.000 0.000 0.000   2,505 0.000
WBCIM8 23/04/2015 Call 34.500 4.420 4.420 0.000   2,133 4.420
WBCIN8 23/04/2015 Put 34.500 0.000 0.000 0.000   219 0.000
WBCR98 23/04/2015 Call 34.510 4.410 4.410 0.000   1,141 4.410
WBCR88 23/04/2015 Put 34.510 0.000 0.000 0.000   200 0.000
WBCIO8 23/04/2015 Call 35.000 3.920 3.920 4.100 75 3,108 3.920
WBCIP8 23/04/2015 Put 35.000 0.000 0.000 0.000   582 0.000
WBCI59 23/04/2015 Call 35.010 3.910 3.910 0.000   0 3.910
WBCI69 23/04/2015 Put 35.010 0.000 0.000 0.000   0 0.000
WBCIQ8 23/04/2015 Call 35.500 3.425 3.425 3.600 25 393 3.425
WBCIR8 23/04/2015 Put 35.500 0.000 0.000 0.000   900 0.000
WBCU48 23/04/2015 Call 35.510 3.415 3.415 0.000   299 3.415
WBCU38 23/04/2015 Put 35.510 0.000 0.000 0.000   225 0.000
WBCIS8 23/04/2015 Call 36.000 2.925 2.925 0.000   542 2.925
WBCIT8 23/04/2015 Put 36.000 0.001 0.001 0.000   3,996 0.001
WBCT58 23/04/2015 Call 36.010 2.915 2.915 0.000   3,164 2.915
WBCT48 23/04/2015 Put 36.010 0.001 0.001 0.000   92 0.001
WBCIU8 23/04/2015 Call 36.500 2.430 2.430 2.570 43 400 2.430
WBCIV8 23/04/2015 Put 36.500 0.003 0.003 0.000   2,725 0.003
WBCC99 23/04/2015 Call 36.510 2.420 2.420 0.000   0 2.420
WBCCF9 23/04/2015 Put 36.510 0.003 0.003 0.000   170 0.003
WBCIW8 23/04/2015 Call 37.000 1.945 1.945 0.000   1,720 1.945
WBCIX8 23/04/2015 Put 37.000 0.010 0.010 0.000 480 2,017 0.010
WBCCH9 23/04/2015 Call 37.010 1.935 1.935 0.000   270 1.935
WBCCG9 23/04/2015 Put 37.010 0.010 0.010 0.000   275 0.010
WBCIY8 23/04/2015 Call 37.500 1.465 1.465 1.430 20 927 1.465
WBCIZ8 23/04/2015 Put 37.500 0.030 0.030 0.000   1,768 0.030
WBCCI9 23/04/2015 Call 37.510 1.455 1.455 0.000   268 1.455
WBCCJ9 23/04/2015 Put 37.510 0.030 0.030 0.000   277 0.030
WBCJ18 23/04/2015 Call 38.000 1.015 1.015 0.000   4,226 1.015
WBCJ28 23/04/2015 Put 38.000 0.080 0.080 0.085 250 2,276 0.080
WBCCL9 23/04/2015 Call 38.010 1.010 1.010 0.000 100 1,585 1.010
WBCCK9 23/04/2015 Put 38.010 0.085 0.085 0.130 480 1,575 0.085
WBCJ48 23/04/2015 Call 38.500 0.620 0.620 0.570 35 2,846 0.620
WBCJ58 23/04/2015 Put 38.500 0.195 0.195 0.175 100 1,204 0.195
WBCCM9 23/04/2015 Call 38.510 0.615 0.615 0.000   230 0.615
WBCCN9 23/04/2015 Put 38.510 0.195 0.195 0.000   255 0.195
WBCT88 23/04/2015 Call 39.000 0.320 0.320 0.000   4,897 0.320
WBCT98 23/04/2015 Put 39.000 0.405 0.405 0.390 610 7,240 0.405
WBCVW8 23/04/2015 Call 39.010 0.315 0.315 0.000 100 1,530 0.315
WBCVX8 23/04/2015 Put 39.010 0.410 0.410 0.180 200 330 0.410
WBCTM8 23/04/2015 Call 39.500 0.130 0.130 0.110 192 4,375 0.130
WBCTN8 23/04/2015 Put 39.500 0.735 0.735 0.000   2,131 0.735
WBCVZ8 23/04/2015 Call 39.510 0.130 0.130 0.000   477 0.130
WBCVY8 23/04/2015 Put 39.510 0.740 0.740 0.000   1,360 0.740
WBCU78 23/04/2015 Call 40.000 0.045 0.045 0.050 10 5,795 0.045
WBCUA8 23/04/2015 Put 40.000 1.150 1.150 0.000   268 1.150
WBCW18 23/04/2015 Call 40.010 0.045 0.045 0.000   50 0.045
WBCW28 23/04/2015 Put 40.010 1.155 1.155 0.800 400 2,590 1.155
WBCUJ8 23/04/2015 Call 40.500 0.010 0.010 0.000   5,328 0.010
WBCUK8 23/04/2015 Put 40.500 1.620 1.620 0.000   415 1.620
WBCFK9 23/04/2015 Call 40.510 0.010 0.010 0.000   0 0.010
WBCFJ9 23/04/2015 Put 40.510 1.625 1.625 1.440 400 706 1.625
WBCWB8 23/04/2015 Call 41.000 0.003 0.003 0.010 3,604 5,479 0.003
WBCWC8 23/04/2015 Put 41.000 2.110 2.110 0.000   0 2.110
WBCYL8 23/04/2015 Call 41.500 0.001 0.001 0.000   330 0.001
WBCYM8 23/04/2015 Put 41.500 2.605 2.605 0.000   100 2.605
WBCB89 23/04/2015 Call 42.000 0.000 0.000 0.000   200 0.000
WBCB99 23/04/2015 Put 42.000 3.100 3.100 0.000   50 3.100
WBCFT9 23/04/2015 Call 42.500 0.000 0.000 0.000   0 0.000
WBCFU9 23/04/2015 Put 42.500 3.600 3.600 0.000   0 3.600
WBCFR9 23/04/2015 Call 43.000 0.000 0.000 0.000   0 0.000
WBCFS9 23/04/2015 Put 43.000 4.100 4.100 0.000   0 4.100
WBCLW9 23/04/2015 Call 43.010 0.000 0.000 0.000   0 0.000
WBCLU9 23/04/2015 Put 43.010 4.095 4.095 0.000   74 4.095
WBCKW9 23/04/2015 Call 43.500 0.000 0.000 0.000   0 0.000
WBCKX9 23/04/2015 Put 43.500 4.600 4.600 0.000   0 4.600
WBCJQ9 23/04/2015 Call 43.510 0.000 0.000 0.000   0 0.000
WBCJP9 23/04/2015 Put 43.510 4.595 4.595 0.000   26 4.595
WBCJR9 23/04/2015 Call 44.010 0.000 0.000 0.000   0 0.000
WBCJS9 23/04/2015 Put 44.010 5.095 5.095 0.000   0 5.095
WBCJU9 23/04/2015 Call 44.510 0.000 0.000 0.000   0 0.000
WBCJT9 23/04/2015 Put 44.510 5.595 5.595 0.000   0 5.595
WBCJV9 23/04/2015 Call 45.010 0.000 0.000 0.000   0 0.000
WBCK59 23/04/2015 Put 45.010 6.095 6.095 0.000   0 6.095
WBCK79 23/04/2015 Call 45.510 0.000 0.000 0.000   0 0.000
WBCK69 23/04/2015 Put 45.510 6.595 6.595 0.000   0 6.595
WBCLA8 28/05/2015 Call 0.010 38.045 38.045 0.000   21,000 38.045
WBCYG8 28/05/2015 Call 0.110 37.850 37.850 0.000   4,000 37.850
WBCYF8 28/05/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCKN9 28/05/2015 Call 27.510 10.535 10.535 0.000   0 10.535
WBCKM9 28/05/2015 Put 27.510 0.005 0.005 0.000   0 0.005
WBCMH8 28/05/2015 Call 28.000 10.945 10.945 10.850 10 50 10.945
WBCMI8 28/05/2015 Put 28.000 0.008 0.008 0.000   450 0.008
WBCKO9 28/05/2015 Call 28.010 10.040 10.040 0.000   0 10.040
WBCKP9 28/05/2015 Put 28.010 0.009 0.009 0.000   0 0.009
WBCLF8 28/05/2015 Call 28.500 10.450 10.450 0.000   76 10.450
WBCLG8 28/05/2015 Put 28.500 0.015 0.015 0.000   150 0.015
WBCLB8 28/05/2015 Call 29.000 9.950 9.950 0.000   90 9.950
WBCLC8 28/05/2015 Put 29.000 0.020 0.020 0.000   150 0.020
WBCKP8 28/05/2015 Call 29.500 9.450 9.450 0.000   0 9.450
WBCKQ8 28/05/2015 Put 29.500 0.025 0.025 0.000   0 0.025
WBCL68 28/05/2015 Call 30.000 8.955 8.955 0.000   0 8.955
WBCL78 28/05/2015 Put 30.000 0.030 0.030 0.000   290 0.030
WBCM69 28/05/2015 Call 30.010 8.080 8.080 0.000   0 8.080
WBCM79 28/05/2015 Put 30.010 0.030 0.030 0.000   0 0.030
WBCKR8 28/05/2015 Call 30.500 8.460 8.460 0.000   0 8.460
WBCKS8 28/05/2015 Put 30.500 0.035 0.035 0.000   310 0.035
WBCM99 28/05/2015 Call 30.510 7.600 7.600 0.000   0 7.600
WBCM89 28/05/2015 Put 30.510 0.035 0.035 0.000   0 0.035
WBCL88 28/05/2015 Call 31.000 7.965 7.965 8.270 20 30 7.965
WBCL98 28/05/2015 Put 31.000 0.040 0.040 0.000   420 0.040
WBCKJ8 28/05/2015 Call 31.500 7.470 7.470 0.000   0 7.470
WBCKK8 28/05/2015 Put 31.500 0.045 0.045 0.000   1,184 0.045
WBCYV8 28/05/2015 Call 31.510 6.635 6.635 0.000   76 6.635
WBCYW8 28/05/2015 Put 31.510 0.045 0.045 0.000   0 0.045
WBCKT8 28/05/2015 Call 32.000 6.970 6.970 0.000   1,000 6.970
WBCKU8 28/05/2015 Put 32.000 0.050 0.050 0.000   570 0.050
WBCKH8 28/05/2015 Call 32.500 6.475 6.475 0.000   1 6.475
WBCKI8 28/05/2015 Put 32.500 0.065 0.065 0.000   665 0.065
WBCKV8 28/05/2015 Call 33.000 5.980 5.980 0.000   174 5.980
WBCKW8 28/05/2015 Put 33.000 0.080 0.080 0.000   4,066 0.080
WBCKD8 28/05/2015 Call 33.500 5.485 5.485 0.000 10 46 5.485
WBCKE8 28/05/2015 Put 33.500 0.100 0.100 0.000   825 0.100
WBCPW8 28/05/2015 Call 33.510 4.690 4.690 0.000   816 4.690
WBCPX8 28/05/2015 Put 33.510 0.100 0.100 0.000   400 0.100
WBCKZ8 28/05/2015 Call 34.000 4.990 4.990 0.000   1,022 4.990
WBCL18 28/05/2015 Put 34.000 0.125 0.125 0.000   536 0.125
WBCPZ8 28/05/2015 Call 34.010 4.215 4.215 0.000   360 4.215
WBCPY8 28/05/2015 Put 34.010 0.125 0.125 0.000   40 0.125
WBCKF8 28/05/2015 Call 34.500 4.500 4.500 0.000   1,711 4.500
WBCKG8 28/05/2015 Put 34.500 0.155 0.155 0.000   3,760 0.155
WBCR48 28/05/2015 Call 34.510 3.745 3.745 0.000   288 3.745
WBCR58 28/05/2015 Put 34.510 0.155 0.155 0.000   15 0.155
WBCKX8 28/05/2015 Call 35.000 4.015 4.015 4.370 35 1,092 4.015
WBCKY8 28/05/2015 Put 35.000 0.200 0.200 0.000   592 0.200
WBCR38 28/05/2015 Call 35.010 3.285 3.285 0.000   177 3.285
WBCR28 28/05/2015 Put 35.010 0.200 0.200 0.000   200 0.200
WBCL28 28/05/2015 Call 35.500 3.535 3.535 0.000   1,086 3.535
WBCL38 28/05/2015 Put 35.500 0.255 0.255 0.000   2,030 0.255
WBCQZ8 28/05/2015 Call 35.510 2.840 2.840 0.000   280 2.840
WBCR18 28/05/2015 Put 35.510 0.255 0.255 0.000   200 0.255
WBCKN8 28/05/2015 Call 36.000 3.060 3.060 0.000   10,500 3.060
WBCKO8 28/05/2015 Put 36.000 0.330 0.330 0.000   2,275 0.330
WBCSR8 28/05/2015 Call 36.010 2.415 2.415 0.000   549 2.415
WBCSS8 28/05/2015 Put 36.010 0.330 0.330 0.000   0 0.330
WBCL48 28/05/2015 Call 36.500 2.605 2.605 0.000   281 2.605
WBCL58 28/05/2015 Put 36.500 0.425 0.425 0.440 15 700 0.425
WBCSU8 28/05/2015 Call 36.510 2.015 2.015 0.000   285 2.015
WBCST8 28/05/2015 Put 36.510 0.425 0.425 0.000   80 0.425
WBCLR8 28/05/2015 Call 37.000 2.170 2.170 0.000   255 2.170
WBCLS8 28/05/2015 Put 37.000 0.550 0.550 0.530 92 836 0.550
WBCSV8 28/05/2015 Call 37.010 1.640 1.640 0.000   1,180 1.640
WBCSW8 28/05/2015 Put 37.010 0.555 0.555 0.445 200 1,091 0.555
WBCRH8 28/05/2015 Call 37.500 1.755 1.755 0.000   1,233 1.755
WBCRI8 28/05/2015 Put 37.500 0.715 0.715 0.695 199 1,933 0.715
WBCV68 28/05/2015 Call 37.510 1.305 1.305 0.000   2,762 1.305
WBCV78 28/05/2015 Put 37.510 0.715 0.715 0.000   1,690 0.715
WBCRN8 28/05/2015 Call 38.000 1.380 1.380 0.000   342 1.380
WBCRO8 28/05/2015 Put 38.000 0.920 0.920 0.920 295 1,201 0.920
WBCV98 28/05/2015 Call 38.010 1.005 1.005 0.000   689 1.005
WBCV88 28/05/2015 Put 38.010 0.920 0.920 0.000   131 0.920
WBCSX8 28/05/2015 Call 38.500 1.045 1.045 0.000 30 12,585 1.045
WBCT18 28/05/2015 Put 38.500 1.170 1.170 1.130 100 2,146 1.170
WBCVA8 28/05/2015 Call 38.510 0.750 0.750 0.000   1,353 0.750
WBCVB8 28/05/2015 Put 38.510 1.165 1.165 0.000   200 1.165
WBCTA8 28/05/2015 Call 39.000 0.760 0.760 0.000 30 4,215 0.760
WBCTB8 28/05/2015 Put 39.000 1.470 1.470 0.000   1,804 1.470
WBCLY9 28/05/2015 Call 39.010 0.540 0.540 0.520 13 81 0.540
WBCLX9 28/05/2015 Put 39.010 1.465 1.465 0.000   10 1.465
WBCTO8 28/05/2015 Call 39.500 0.535 0.535 0.520 200 5,493 0.535
WBCTP8 28/05/2015 Put 39.500 1.815 1.815 0.000   900 1.815
WBCL69 28/05/2015 Call 39.510 0.380 0.380 0.305 320 760 0.380
WBCL59 28/05/2015 Put 39.510 1.810 1.810 0.000   508 1.810
WBCUB8 28/05/2015 Call 40.000 0.365 0.365 0.000   6,890 0.365
WBCUC8 28/05/2015 Put 40.000 2.205 2.205 0.000   840 2.205
WBCFF9 28/05/2015 Call 40.010 0.260 0.260 0.000   1,858 0.260
WBCFG9 28/05/2015 Put 40.010 2.195 2.195 2.200 7 527 2.195
WBCUL8 28/05/2015 Call 40.500 0.240 0.240 0.230 50 1,209 0.240
WBCUM8 28/05/2015 Put 40.500 2.625 2.625 0.000   0 2.625
WBCI89 28/05/2015 Call 40.510 0.175 0.175 0.000   100 0.175
WBCI79 28/05/2015 Put 40.510 2.615 2.615 0.000   0 2.615
WBCWD8 28/05/2015 Call 41.000 0.155 0.155 0.000   555 0.155
WBCWE8 28/05/2015 Put 41.000 3.075 3.075 0.000   0 3.075
WBCI99 28/05/2015 Call 41.010 0.115 0.115 0.000   735 0.115
WBCIF9 28/05/2015 Put 41.010 3.060 3.060 0.000   50 3.060
WBCYN8 28/05/2015 Call 41.500 0.100 0.100 0.000   274 0.100
WBCYO8 28/05/2015 Put 41.500 3.545 3.545 0.000   100 3.545
WBCIH9 28/05/2015 Call 41.510 0.080 0.080 0.000   60 0.080
WBCIG9 28/05/2015 Put 41.510 3.525 3.525 0.000   0 3.525
WBCBF9 28/05/2015 Call 42.000 0.065 0.065 0.000   3,005 0.065
WBCBG9 28/05/2015 Put 42.000 4.020 4.020 0.000   0 4.020
WBCFV9 28/05/2015 Call 42.500 0.045 0.045 0.000   30 0.045
WBCFW9 28/05/2015 Put 42.500 4.510 4.510 0.000   0 4.510
WBCFX9 28/05/2015 Call 43.000 0.035 0.035 0.000   14 0.035
WBCFY9 28/05/2015 Put 43.000 5.000 5.000 0.000   0 5.000
WBCKY9 28/05/2015 Call 43.500 0.030 0.030 0.000   0 0.030
WBCKZ9 28/05/2015 Put 43.500 5.490 5.490 0.000   100 5.490
WBCSU7 25/06/2015 Call 0.010 38.110 38.110 0.000   230 38.110
WBCR68 25/06/2015 Call 0.110 37.850 37.850 0.000   5,490 37.850
WBCR78 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCD29 25/06/2015 Call 16.900 22.025 22.025 0.000   0 22.025
WBCD39 25/06/2015 Put 16.900 0.000 0.000 0.000   200 0.000
WBCD49 25/06/2015 Call 17.890 21.040 21.040 0.000   0 21.040
WBCD59 25/06/2015 Put 17.890 0.000 0.000 0.000   370 0.000
WBCDK9 25/06/2015 Call 18.880 20.050 20.050 0.000   0 20.050
WBCDL9 25/06/2015 Put 18.880 0.000 0.000 0.000   150 0.000
WBCDM9 25/06/2015 Call 19.880 19.050 19.050 0.000   30 19.050
WBCDN9 25/06/2015 Put 19.880 0.000 0.000 0.000   198 0.000
WBCD69 25/06/2015 Call 20.880 18.055 18.055 0.000   0 18.055
WBCD79 25/06/2015 Put 20.880 0.001 0.001 0.000   275 0.001
WBCD89 25/06/2015 Call 21.860 17.075 17.075 0.000   0 17.075
WBCD99 25/06/2015 Put 21.860 0.002 0.002 0.000   338 0.002
WBCDS9 25/06/2015 Call 22.860 16.075 16.075 0.000   0 16.075
WBCDT9 25/06/2015 Put 22.860 0.005 0.005 0.000   212 0.005
WBCC18 25/06/2015 Call 22.870 15.235 15.235 0.000   343 15.235
WBCBZ8 25/06/2015 Put 22.870 0.005 0.005 0.000   0 0.005
WBCC28 25/06/2015 Call 23.370 14.740 14.740 0.000   1,000 14.740
WBCC38 25/06/2015 Put 23.370 0.007 0.007 0.000   0 0.007
WBCDQ9 25/06/2015 Call 23.860 15.080 15.080 0.000   0 15.080
WBCDR9 25/06/2015 Put 23.860 0.008 0.008 0.000   157 0.008
WBCC58 25/06/2015 Call 23.870 14.250 14.250 0.000   40 14.250
WBCC48 25/06/2015 Put 23.870 0.009 0.009 0.000   0 0.009
WBCC68 25/06/2015 Call 24.360 13.770 13.770 0.000   10 13.770
WBCC78 25/06/2015 Put 24.360 0.010 0.010 0.000   0 0.010
WBCDO9 25/06/2015 Call 24.850 14.090 14.090 0.000   0 14.090
WBCDP9 25/06/2015 Put 24.850 0.015 0.015 0.000   308 0.015
WBCK58 25/06/2015 Call 24.860 13.275 13.275 0.000   134 13.275
WBCK68 25/06/2015 Put 24.860 0.015 0.015 0.000   120 0.015
WBCEV9 25/06/2015 Call 25.840 13.105 13.105 0.000   0 13.105
WBCEW9 25/06/2015 Put 25.840 0.020 0.020 0.000   1,140 0.020
WBCD88 25/06/2015 Call 26.350 11.790 11.790 0.000   127 11.790
WBCD98 25/06/2015 Put 26.350 0.025 0.025 0.000   0 0.025
WBCG69 25/06/2015 Call 26.840 12.105 12.105 0.000   17 12.105
WBCG79 25/06/2015 Put 26.840 0.030 0.030 0.000   615 0.030
WBCDL8 25/06/2015 Call 26.850 11.290 11.290 0.000   40 11.290
WBCDK8 25/06/2015 Put 26.850 0.030 0.030 0.000   40 0.030
WBCKQ9 25/06/2015 Call 27.340 10.800 10.800 0.000   6 10.800
WBCKR9 25/06/2015 Put 27.340 0.035 0.035 0.000   0 0.035
WBCKB9 25/06/2015 Call 27.830 11.115 11.115 0.000   28 11.115
WBCKC9 25/06/2015 Put 27.830 0.035 0.035 0.000   1,300 0.035
WBCKT9 25/06/2015 Call 27.840 10.300 10.300 0.000   30 10.300
WBCKS9 25/06/2015 Put 27.840 0.040 0.040 0.000   0 0.040
WBCF68 25/06/2015 Call 28.330 10.615 10.615 0.000   20 10.615
WBCF78 25/06/2015 Put 28.330 0.045 0.045 0.000   150 0.045
WBCKU9 25/06/2015 Call 28.340 9.795 9.795 0.000   30 9.795
WBCKV9 25/06/2015 Put 28.340 0.045 0.045 0.000   0 0.045
WBCLZ9 25/06/2015 Call 28.820 10.125 10.125 0.000   0 10.125
WBCM19 25/06/2015 Put 28.820 0.050 0.050 0.000   806 0.050
WBCYI7 25/06/2015 Call 28.830 9.310 9.310 0.000   1,488 9.310
WBCYH7 25/06/2015 Put 28.830 0.050 0.050 0.000   110 0.050
WBCWC7 25/06/2015 Call 29.320 9.630 9.630 0.000   0 9.630
WBCWD7 25/06/2015 Put 29.320 0.055 0.055 0.000   404 0.055
WBCYJ7 25/06/2015 Call 29.330 8.810 8.810 0.000   240 8.810
WBCYK7 25/06/2015 Put 29.330 0.055 0.055 0.000   200 0.055
WBCRT9 25/06/2015 Call 29.820 9.130 9.130 0.000   25 9.130
WBCRU9 25/06/2015 Put 29.820 0.065 0.065 0.000   2,807 0.065
WBCYM7 25/06/2015 Call 29.830 8.315 8.315 0.000   78 8.315
WBCYL7 25/06/2015 Put 29.830 0.065 0.065 0.000   65 0.065
WBCTA7 25/06/2015 Call 30.320 8.630 8.630 0.000   0 8.630
WBCTB7 25/06/2015 Put 30.320 0.075 0.075 0.000   3,915 0.075
WBCYN7 25/06/2015 Call 30.330 7.825 7.825 0.000   937 7.825
WBCYO7 25/06/2015 Put 30.330 0.075 0.075 0.000   924 0.075
WBCCF7 25/06/2015 Call 30.810 8.140 8.140 0.000   28 8.140
WBCCG7 25/06/2015 Put 30.810 0.085 0.085 0.000   1,034 0.085
WBCYQ7 25/06/2015 Call 30.830 7.340 7.340 0.000   1,094 7.340
WBCYP7 25/06/2015 Put 30.830 0.085 0.085 0.000   70 0.085
WBCRZ7 25/06/2015 Call 31.310 7.645 7.645 0.000   78 7.645
WBCS17 25/06/2015 Put 31.310 0.095 0.095 0.000   530 0.095
WBCFN7 25/06/2015 Call 31.800 7.155 7.155 0.000   48 7.155
WBCFO7 25/06/2015 Put 31.800 0.115 0.115 0.000   958 0.115
WBCJN9 25/06/2015 Call 31.810 6.405 6.405 0.000   167 6.405
WBCJO9 25/06/2015 Put 31.810 0.110 0.110 0.000   0 0.110
WBCRV7 25/06/2015 Call 32.300 6.660 6.660 0.000   591 6.660
WBCRW7 25/06/2015 Put 32.300 0.130 0.130 0.000   1,590 0.130
WBCJX7 25/06/2015 Call 32.800 6.165 6.165 0.000   1,090 6.165
WBCJY7 25/06/2015 Put 32.800 0.155 0.155 0.000   4,745 0.155
WBCRX7 25/06/2015 Call 33.300 5.675 5.675 0.000   2,520 5.675
WBCRY7 25/06/2015 Put 33.300 0.180 0.180 0.000   4,102 0.180
WBCV67 25/06/2015 Call 33.310 5.000 5.000 0.000   1,613 5.000
WBCV57 25/06/2015 Put 33.310 0.180 0.180 0.000   120 0.180
WBCLB7 25/06/2015 Call 33.790 5.195 5.195 0.000   640 5.195
WBCLC7 25/06/2015 Put 33.790 0.215 0.215 0.000   997 0.215
WBCVJ7 25/06/2015 Call 33.800 4.555 4.555 0.000   1,277 4.555
WBCVK7 25/06/2015 Put 33.800 0.215 0.215 0.000   30 0.215
WBCRR7 25/06/2015 Call 34.290 4.710 4.710 0.000   5,648 4.710
WBCRS7 25/06/2015 Put 34.290 0.260 0.260 0.260 30 1,478 0.260
WBCJI9 25/06/2015 Call 34.300 4.110 4.110 0.000   8 4.110
WBCJH9 25/06/2015 Put 34.300 0.260 0.260 0.000   0 0.260
WBCR47 25/06/2015 Call 34.790 4.225 4.225 0.000   4,766 4.225
WBCR57 25/06/2015 Put 34.790 0.315 0.315 0.000   2,898 0.315
WBCT17 25/06/2015 Call 34.800 3.670 3.670 0.000   1,074 3.670
WBCSZ7 25/06/2015 Put 34.800 0.310 0.310 0.000   2,520 0.310
WBCRT7 25/06/2015 Call 35.280 3.760 3.760 0.000   3,691 3.760
WBCRU7 25/06/2015 Put 35.280 0.375 0.375 0.000   884 0.375
WBCT27 25/06/2015 Call 35.290 3.250 3.250 0.000   2,819 3.250
WBCT37 25/06/2015 Put 35.290 0.375 0.375 0.000   1,540 0.375
WBCSQ7 25/06/2015 Call 35.780 3.295 3.295 0.000   703 3.295
WBCSR7 25/06/2015 Put 35.780 0.460 0.460 0.000   452 0.460
WBCT87 25/06/2015 Call 35.790 2.835 2.835 0.000   487 2.835
WBCT97 25/06/2015 Put 35.790 0.460 0.460 0.000   60 0.460
WBCRP7 25/06/2015 Call 36.280 2.845 2.845 0.000   2,626 2.845
WBCRQ7 25/06/2015 Put 36.280 0.560 0.560 0.000   3,555 0.560
WBCT57 25/06/2015 Call 36.290 2.435 2.435 0.000   1,165 2.435
WBCT47 25/06/2015 Put 36.290 0.560 0.560 0.000   0 0.560
WBCBJ8 25/06/2015 Call 36.780 2.405 2.405 0.000   575 2.405
WBCBK8 25/06/2015 Put 36.780 0.685 0.685 0.000   359 0.685
WBCT67 25/06/2015 Call 36.790 2.055 2.055 0.000   454 2.055
WBCT77 25/06/2015 Put 36.790 0.680 0.680 0.000   375 0.680
WBCRN7 25/06/2015 Call 37.270 2.000 2.000 0.000   513 2.000
WBCRO7 25/06/2015 Put 37.270 0.835 0.835 0.000   4,239 0.835
WBCE28 25/06/2015 Call 37.770 1.620 1.620 0.000   3,830 1.620
WBCE38 25/06/2015 Put 37.770 1.020 1.020 0.000   2,914 1.020
WBCVG8 25/06/2015 Call 37.780 1.390 1.390 0.000   1,790 1.390
WBCVH8 25/06/2015 Put 37.780 1.010 1.010 0.000   2,150 1.010
WBCVR7 25/06/2015 Call 38.270 1.270 1.270 0.000   396 1.270
WBCVS7 25/06/2015 Put 38.270 1.240 1.240 0.000   873 1.240
WBCVJ8 25/06/2015 Call 38.280 1.100 1.100 0.000   4,297 1.100
WBCVI8 25/06/2015 Put 38.280 1.225 1.225 0.000   467 1.225
WBCJY9 25/06/2015 Call 38.760 0.970 0.970 0.000   1,405 0.970
WBCJZ9 25/06/2015 Put 38.760 1.490 1.490 0.000   570 1.490
WBCVK8 25/06/2015 Call 38.770 0.855 0.855 0.000   396 0.855
WBCVL8 25/06/2015 Put 38.770 1.475 1.475 0.000   0 1.475
WBCTQ8 25/06/2015 Call 39.260 0.720 0.720 0.000   89 0.720
WBCTR8 25/06/2015 Put 39.260 1.790 1.790 0.000   25 1.790
WBCMB9 25/06/2015 Call 39.270 0.640 0.640 0.000   26 0.640
WBCMA9 25/06/2015 Put 39.270 1.770 1.770 0.000   0 1.770
WBCDU7 25/06/2015 Call 39.380 0.665 0.665 0.000   765 0.665
WBCDV7 25/06/2015 Put 39.380 1.865 1.865 0.000   350 1.865
WBCIF7 25/06/2015 Call 39.760 0.515 0.515 0.000   3,834 0.515
WBCIG7 25/06/2015 Put 39.760 2.130 2.130 0.000   222 2.130
WBCMC9 25/06/2015 Call 39.770 0.470 0.470 0.000   50 0.470
WBCMD9 25/06/2015 Put 39.770 2.100 2.100 0.000   0 2.100
WBCDX7 25/06/2015 Call 39.880 0.475 0.475 0.430 41 42 0.475
WBCDW7 25/06/2015 Put 39.880 2.215 2.215 0.000   0 2.215
WBCUN8 25/06/2015 Call 40.250 0.365 0.365 0.000   2,098 0.365
WBCUO8 25/06/2015 Put 40.250 2.495 2.495 0.000   130 2.495
WBCBS9 25/06/2015 Call 40.260 0.340 0.340 0.000   1,684 0.340
WBCBT9 25/06/2015 Put 40.260 2.465 2.465 0.000   25 2.465
WBCDY7 25/06/2015 Call 40.380 0.330 0.330 0.000   2,322 0.330
WBCDZ7 25/06/2015 Put 40.380 2.600 2.600 0.000   315 2.600
WBCBV9 25/06/2015 Call 40.390 0.310 0.310 0.000   735 0.310
WBCBU9 25/06/2015 Put 40.390 2.565 2.565 0.000   0 2.565
WBCVO8 25/06/2015 Call 40.750 0.255 0.255 0.000   1,000 0.255
WBCVP8 25/06/2015 Put 40.750 2.905 2.905 0.000   0 2.905
WBCBW9 25/06/2015 Call 40.760 0.240 0.240 0.000   152 0.240
WBCBX9 25/06/2015 Put 40.760 2.860 2.860 0.000   0 2.860
WBCE27 25/06/2015 Call 40.880 0.230 0.230 0.000   2,003 0.230
WBCE17 25/06/2015 Put 40.880 3.015 3.015 0.000   0 3.015
WBCWF8 25/06/2015 Call 41.250 0.175 0.175 0.000   3,170 0.175
WBCWG8 25/06/2015 Put 41.250 3.340 3.340 0.000   0 3.340
WBCBZ9 25/06/2015 Call 41.260 0.165 0.165 0.000   525 0.165
WBCBY9 25/06/2015 Put 41.260 3.290 3.290 0.000   0 3.290
WBCBH9 25/06/2015 Call 41.750 0.115 0.115 0.000   300 0.115
WBCBI9 25/06/2015 Put 41.750 3.800 3.800 0.000   0 3.800
WBCER9 25/06/2015 Call 42.240 0.080 0.080 0.000   10 0.080
WBCES9 25/06/2015 Put 42.240 4.270 4.270 0.000   0 4.270
WBCFZ9 25/06/2015 Call 42.740 0.055 0.055 0.000   0 0.055
WBCG19 25/06/2015 Put 42.740 4.755 4.755 0.000   0 4.755
WBCG29 25/06/2015 Call 43.240 0.045 0.045 0.000   0 0.045
WBCG39 25/06/2015 Put 43.240 5.255 5.255 0.000   0 5.255
WBCSQ8 30/07/2015 Call 0.010 38.175 38.175 0.000   0 38.175
WBCRV8 30/07/2015 Call 31.000 7.950 7.950 0.000   70 7.950
WBCRW8 30/07/2015 Put 31.000 0.135 0.135 0.000   0 0.135
WBCSM8 30/07/2015 Call 31.500 7.450 7.450 0.000   15 7.450
WBCSN8 30/07/2015 Put 31.500 0.160 0.160 0.000   180 0.160
WBCRX8 30/07/2015 Call 32.000 6.955 6.955 0.000   0 6.955
WBCRY8 30/07/2015 Put 32.000 0.195 0.195 0.000   100 0.195
WBCS68 30/07/2015 Call 32.500 6.465 6.465 0.000   0 6.465
WBCS78 30/07/2015 Put 32.500 0.225 0.225 0.000   1,040 0.225
WBCIK9 30/07/2015 Call 32.510 5.880 5.880 0.000   0 5.880
WBCIL9 30/07/2015 Put 32.510 0.225 0.225 0.000   0 0.225
WBCSO8 30/07/2015 Call 33.000 5.975 5.975 0.000   0 5.975
WBCSP8 30/07/2015 Put 33.000 0.265 0.265 0.000   228 0.265
WBCS48 30/07/2015 Call 33.500 5.485 5.485 0.000   36 5.485
WBCS58 30/07/2015 Put 33.500 0.310 0.310 0.000   843 0.310
WBCIN9 30/07/2015 Call 33.510 4.990 4.990 0.000   0 4.990
WBCIM9 30/07/2015 Put 33.510 0.310 0.310 0.000   0 0.310
WBCSC8 30/07/2015 Call 34.000 5.005 5.005 0.000   18 5.005
WBCSD8 30/07/2015 Put 34.000 0.365 0.365 0.000   90 0.365
WBCS88 30/07/2015 Call 34.500 4.525 4.525 0.000   9 4.525
WBCS98 30/07/2015 Put 34.500 0.425 0.425 0.000   80 0.425
WBCSE8 30/07/2015 Call 35.000 4.055 4.055 0.000   60 4.055
WBCSF8 30/07/2015 Put 35.000 0.500 0.500 0.480 15 155 0.500
WBCXO8 30/07/2015 Call 35.010 3.695 3.695 0.000   347 3.695
WBCXN8 30/07/2015 Put 35.010 0.495 0.495 0.000   0 0.495
WBCSA8 30/07/2015 Call 35.500 3.595 3.595 0.000   268 3.595
WBCSB8 30/07/2015 Put 35.500 0.585 0.585 0.000   40 0.585
WBCXP8 30/07/2015 Call 35.510 3.280 3.280 0.000   339 3.280
WBCXQ8 30/07/2015 Put 35.510 0.580 0.580 0.000   0 0.580
WBCSG8 30/07/2015 Call 36.000 3.150 3.150 0.000   5 3.150
WBCSH8 30/07/2015 Put 36.000 0.690 0.690 0.000   93 0.690
WBCXS8 30/07/2015 Call 36.010 2.885 2.885 0.000   230 2.885
WBCXR8 30/07/2015 Put 36.010 0.680 0.680 0.000   0 0.680
WBCRZ8 30/07/2015 Call 36.500 2.720 2.720 0.000   53 2.720
WBCS18 30/07/2015 Put 36.500 0.805 0.805 0.000   100 0.805
WBCXT8 30/07/2015 Call 36.510 2.505 2.505 0.000   0 2.505
WBCXU8 30/07/2015 Put 36.510 0.800 0.800 0.000   0 0.800
WBCSI8 30/07/2015 Call 37.000 2.320 2.320 0.000   70 2.320
WBCSJ8 30/07/2015 Put 37.000 0.950 0.950 0.000   0 0.950
WBCVD8 30/07/2015 Call 37.010 2.150 2.150 0.000 40 130 2.150
WBCVC8 30/07/2015 Put 37.010 0.940 0.940 0.000   0 0.940
WBCS28 30/07/2015 Call 37.500 1.945 1.945 0.000   42 1.945
WBCS38 30/07/2015 Put 37.500 1.120 1.120 0.000   70 1.120
WBCVE8 30/07/2015 Call 37.510 1.815 1.815 0.000   876 1.815
WBCVF8 30/07/2015 Put 37.510 1.105 1.105 0.000   145 1.105
WBCSK8 30/07/2015 Call 38.000 1.595 1.595 0.000   40 1.595
WBCSL8 30/07/2015 Put 38.000 1.310 1.310 0.000   0 1.310
WBCT28 30/07/2015 Call 38.500 1.290 1.290 0.000   40 1.290
WBCT38 30/07/2015 Put 38.500 1.540 1.540 0.000   20 1.540
WBCTC8 30/07/2015 Call 39.000 1.025 1.025 0.000   45 1.025
WBCTD8 30/07/2015 Put 39.000 1.800 1.800 1.770 44 44 1.800
WBCTS8 30/07/2015 Call 39.500 0.800 0.800 0.000   0 0.800
WBCTT8 30/07/2015 Put 39.500 2.100 2.100 0.000   0 2.100
WBCIO9 30/07/2015 Call 39.510 0.780 0.780 0.000   61 0.780
WBCIP9 30/07/2015 Put 39.510 2.060 2.060 0.000   7 2.060
WBCUD8 30/07/2015 Call 40.000 0.610 0.610 0.000   255 0.610
WBCUE8 30/07/2015 Put 40.000 2.430 2.430 0.000   10 2.430
WBCIR9 30/07/2015 Call 40.010 0.600 0.600 0.000   40 0.600
WBCIQ9 30/07/2015 Put 40.010 2.385 2.385 0.000   0 2.385
WBCUP8 30/07/2015 Call 40.500 0.465 0.465 0.000   1,000 0.465
WBCUQ8 30/07/2015 Put 40.500 2.795 2.795 0.000   0 2.795
WBCIS9 30/07/2015 Call 40.510 0.460 0.460 0.000   0 0.460
WBCIT9 30/07/2015 Put 40.510 2.740 2.740 0.000   0 2.740
WBCWH8 30/07/2015 Call 41.000 0.350 0.350 0.000   405 0.350
WBCWI8 30/07/2015 Put 41.000 3.190 3.190 0.000   240 3.190
WBCIV9 30/07/2015 Call 41.010 0.350 0.350 0.000   0 0.350
WBCIU9 30/07/2015 Put 41.010 3.120 3.120 0.000   0 3.120
WBCYP8 30/07/2015 Call 41.500 0.265 0.265 0.000   0 0.265
WBCYQ8 30/07/2015 Put 41.500 3.615 3.615 0.000   0 3.615
WBCBJ9 30/07/2015 Call 42.000 0.195 0.195 0.000   0 0.195
WBCBK9 30/07/2015 Put 42.000 4.060 4.060 0.000   0 4.060
WBCKF9 30/07/2015 Call 42.010 0.195 0.195 0.000   0 0.195
WBCKA9 30/07/2015 Put 42.010 3.955 3.955 0.000   0 3.955
WBCG89 30/07/2015 Call 42.500 0.145 0.145 0.000   0 0.145
WBCG99 30/07/2015 Put 42.500 4.530 4.530 0.000   0 4.530
WBCKG9 30/07/2015 Call 42.510 0.145 0.145 0.000   0 0.145
WBCKH9 30/07/2015 Put 42.510 4.405 4.405 0.000   0 4.405
WBCG49 30/07/2015 Call 43.000 0.105 0.105 0.000   0 0.105
WBCG59 30/07/2015 Put 43.000 5.010 5.010 0.000   0 5.010
WBCKJ9 30/07/2015 Call 43.010 0.105 0.105 0.000   0 0.105
WBCKI9 30/07/2015 Put 43.010 4.875 4.875 0.000   0 4.875
WBCL19 30/07/2015 Call 43.500 0.075 0.075 0.000   0 0.075
WBCL29 30/07/2015 Put 43.500 5.495 5.495 0.000   0 5.495
WBCZX8 27/08/2015 Call 0.010 38.260 38.260 0.000   0 38.260
WBCJC9 27/08/2015 Call 33.010 5.580 5.580 0.000   0 5.580
WBCJB9 27/08/2015 Put 33.010 0.300 0.300 0.320 10 10 0.300
WBCJD9 27/08/2015 Call 33.510 5.170 5.170 0.000   0 5.170
WBCJE9 27/08/2015 Put 33.510 0.375 0.375 0.000   0 0.375
WBCZ38 27/08/2015 Call 34.000 5.060 5.060 0.000   0 5.060
WBCZ48 27/08/2015 Put 34.000 0.470 0.470 0.000   130 0.470
WBCJG9 27/08/2015 Call 34.010 4.770 4.770 0.000   0 4.770
WBCJF9 27/08/2015 Put 34.010 0.470 0.470 0.000   0 0.470
WBCZJ8 27/08/2015 Call 34.500 4.590 4.590 0.000   0 4.590
WBCZK8 27/08/2015 Put 34.500 0.550 0.550 0.000   0 0.550
WBCZ78 27/08/2015 Call 35.000 4.125 4.125 0.000   0 4.125
WBCZ88 27/08/2015 Put 35.000 0.635 0.635 0.000   0 0.635
WBCZP8 27/08/2015 Call 35.500 3.665 3.665 0.000   70 3.665
WBCZQ8 27/08/2015 Put 35.500 0.730 0.730 0.000   40 0.730
WBCZB8 27/08/2015 Call 36.000 3.235 3.235 0.000   20 3.235
WBCZC8 27/08/2015 Put 36.000 0.835 0.835 0.000   100 0.835
WBCE39 27/08/2015 Call 36.010 3.070 3.070 0.000   120 3.070
WBCE29 27/08/2015 Put 36.010 0.830 0.830 0.000   0 0.830
WBCZR8 27/08/2015 Call 36.500 2.815 2.815 0.000   0 2.815
WBCZS8 27/08/2015 Put 36.500 0.965 0.965 0.000   3 0.965
WBCE89 27/08/2015 Call 36.510 2.690 2.690 0.000   41 2.690
WBCE99 27/08/2015 Put 36.510 0.950 0.950 0.000   40 0.950
WBCZF8 27/08/2015 Call 37.000 2.430 2.430 0.000   51 2.430
WBCZG8 27/08/2015 Put 37.000 1.110 1.110 0.000   0 1.110
WBCB19 27/08/2015 Call 37.010 2.335 2.335 0.000   60 2.335
WBCZY8 27/08/2015 Put 37.010 1.100 1.100 0.000   100 1.100
WBCZT8 27/08/2015 Call 37.500 2.070 2.070 0.000   0 2.070
WBCZU8 27/08/2015 Put 37.500 1.290 1.290 0.000   0 1.290
WBCB29 27/08/2015 Call 37.510 2.005 2.005 0.000   0 2.005
WBCB39 27/08/2015 Put 37.510 1.270 1.270 0.000   85 1.270
WBCZD8 27/08/2015 Call 38.000 1.745 1.745 0.000   43 1.745
WBCZE8 27/08/2015 Put 38.000 1.485 1.485 0.000   0 1.485
WBCZV8 27/08/2015 Call 38.500 1.455 1.455 0.000   0 1.455
WBCZW8 27/08/2015 Put 38.500 1.715 1.715 0.000   0 1.715
WBCZL8 27/08/2015 Call 39.000 1.195 1.195 0.000   40 1.195
WBCZM8 27/08/2015 Put 39.000 1.970 1.970 0.000   0 1.970
WBCZ58 27/08/2015 Call 39.500 0.965 0.965 0.000   20 0.965
WBCZ68 27/08/2015 Put 39.500 2.245 2.245 0.000   0 2.245
WBCIW9 27/08/2015 Call 39.510 0.960 0.960 0.000   0 0.960
WBCIX9 27/08/2015 Put 39.510 2.205 2.205 0.000   0 2.205
WBCZN8 27/08/2015 Call 40.000 0.780 0.780 0.000   0 0.780
WBCZO8 27/08/2015 Put 40.000 2.555 2.555 0.000   0 2.555
WBCIZ9 27/08/2015 Call 40.010 0.775 0.775 0.000   0 0.775
WBCIY9 27/08/2015 Put 40.010 2.500 2.500 0.000   0 2.500
WBCZ98 27/08/2015 Call 40.500 0.625 0.625 0.000   0 0.625
WBCZA8 27/08/2015 Put 40.500 2.900 2.900 0.000   0 2.900
WBCJ19 27/08/2015 Call 40.510 0.620 0.620 0.000   0 0.620
WBCJ29 27/08/2015 Put 40.510 2.825 2.825 0.000   0 2.825
WBCZH8 27/08/2015 Call 41.000 0.490 0.490 0.000   0 0.490
WBCZI8 27/08/2015 Put 41.000 3.270 3.270 0.000   0 3.270
WBCJ49 27/08/2015 Call 41.010 0.490 0.490 0.000   0 0.490
WBCJ39 27/08/2015 Put 41.010 3.180 3.180 0.000   0 3.180
WBCB49 27/08/2015 Call 41.500 0.385 0.385 0.000   0 0.385
WBCB59 27/08/2015 Put 41.500 3.675 3.675 0.000   0 3.675
WBCJ59 27/08/2015 Call 41.510 0.385 0.385 0.000   0 0.385
WBCJ69 27/08/2015 Put 41.510 3.570 3.570 0.000   0 3.570
WBCBL9 27/08/2015 Call 42.000 0.300 0.300 0.000   0 0.300
WBCBM9 27/08/2015 Put 42.000 4.105 4.105 0.000   0 4.105
WBCGK9 27/08/2015 Call 42.500 0.230 0.230 0.000   0 0.230
WBCGL9 27/08/2015 Put 42.500 4.560 4.560 0.000   0 4.560
WBCGM9 27/08/2015 Call 43.000 0.175 0.175 0.000   0 0.175
WBCGN9 27/08/2015 Put 43.000 5.025 5.025 0.000   0 5.025
WBCL39 27/08/2015 Call 43.500 0.120 0.120 0.000   0 0.120
WBCL49 27/08/2015 Put 43.500 5.495 5.495 0.000   0 5.495
WBCF38 24/09/2015 Call 0.010 38.325 38.325 0.000   0 38.325
WBCF89 24/09/2015 Call 0.110 37.855 37.855 0.000   0 37.855
WBCF99 24/09/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCM58 24/09/2015 Call 22.870 15.395 15.395 0.000   56 15.395
WBCM68 24/09/2015 Put 22.870 0.025 0.025 0.000   50 0.025
WBCC89 24/09/2015 Call 23.370 14.920 14.920 0.000   120 14.920
WBCC79 24/09/2015 Put 23.370 0.030 0.030 0.000   0 0.030
WBCM88 24/09/2015 Call 23.870 14.445 14.445 0.000   70 14.445
WBCM78 24/09/2015 Put 23.870 0.040 0.040 0.000   0 0.040
WBCLO8 24/09/2015 Call 25.000 13.945 13.945 0.000   0 13.945
WBCLN8 24/09/2015 Put 25.000 0.070 0.070 0.000   0 0.070
WBCWP9 24/09/2015 Call 26.000 12.950 12.950 0.000   0 12.950
WBCWQ9 24/09/2015 Put 26.000 0.090 0.090 0.000   4,866 0.090
WBCDN8 24/09/2015 Call 26.010 12.430 12.430 0.000   1,479 12.430
WBCDM8 24/09/2015 Put 26.010 0.090 0.090 0.000   12 0.090
WBCFG8 24/09/2015 Call 26.510 11.955 11.955 0.000   580 11.955
WBCFF8 24/09/2015 Put 26.510 0.100 0.100 0.000   0 0.100
WBCQC9 24/09/2015 Call 27.000 11.955 11.955 0.000   0 11.955
WBCQD9 24/09/2015 Put 27.000 0.115 0.115 0.000   150 0.115
WBCDO8 24/09/2015 Call 27.010 11.480 11.480 0.000   795 11.480
WBCDP8 24/09/2015 Put 27.010 0.115 0.115 0.000   0 0.115
WBCLQ8 24/09/2015 Call 27.510 11.005 11.005 0.000   20 11.005
WBCLP8 24/09/2015 Put 27.510 0.130 0.130 0.000   0 0.130
WBCC19 24/09/2015 Call 27.920 11.045 11.045 0.000   0 11.045
WBCC29 24/09/2015 Put 27.920 0.145 0.145 0.000   0 0.145
WBCDR8 24/09/2015 Call 28.010 10.525 10.525 0.000   520 10.525
WBCDQ8 24/09/2015 Put 28.010 0.145 0.145 0.000   0 0.145
WBCEO8 24/09/2015 Call 28.500 10.470 10.470 0.000   0 10.470
WBCEP8 24/09/2015 Put 28.500 0.165 0.165 0.000   5 0.165
WBCXY8 24/09/2015 Call 28.910 10.055 10.055 0.000   0 10.055
WBCXZ8 24/09/2015 Put 28.910 0.175 0.175 0.000   303 0.175
WBCDS8 24/09/2015 Call 29.010 9.520 9.520 0.000   638 9.520
WBCDT8 24/09/2015 Put 29.010 0.175 0.175 0.000   30 0.175
WBCEM8 24/09/2015 Call 29.500 9.465 9.465 0.000   0 9.465
WBCEN8 24/09/2015 Put 29.500 0.195 0.195 0.000   2,267 0.195
WBCXV8 24/09/2015 Call 29.910 9.050 9.050 0.000   90 9.050
WBCXW8 24/09/2015 Put 29.910 0.215 0.215 0.000   236 0.215
WBCE68 24/09/2015 Call 30.010 8.510 8.510 0.000   646 8.510
WBCDU8 24/09/2015 Put 30.010 0.215 0.215 0.000   100 0.215
WBCEQ8 24/09/2015 Call 30.500 8.465 8.465 0.000   10 8.465
WBCER8 24/09/2015 Put 30.500 0.245 0.245 0.000   570 0.245
WBCEF9 24/09/2015 Call 30.510 8.015 8.015 0.000   20 8.015
WBCEG9 24/09/2015 Put 30.510 0.240 0.240 0.000   0 0.240
WBCY78 24/09/2015 Call 30.910 8.055 8.055 0.000   56 8.055
WBCY88 24/09/2015 Put 30.910 0.265 0.265 0.000   728 0.265
WBCEI9 24/09/2015 Call 30.920 7.620 7.620 0.000   150 7.620
WBCEH9 24/09/2015 Put 30.920 0.265 0.265 0.000   0 0.265
WBCY58 24/09/2015 Call 31.900 7.080 7.080 0.000   85 7.080
WBCY68 24/09/2015 Put 31.900 0.340 0.340 0.000   1,618 0.340
WBCEJ9 24/09/2015 Call 31.910 6.685 6.685 0.000   550 6.685
WBCEK9 24/09/2015 Put 31.910 0.335 0.335 0.000   0 0.335
WBCY38 24/09/2015 Call 32.900 6.105 6.105 0.000   499 6.105
WBCY48 24/09/2015 Put 32.900 0.435 0.435 0.000   436 0.435
WBCY18 24/09/2015 Call 33.900 5.160 5.160 0.000   765 5.160
WBCY28 24/09/2015 Put 33.900 0.555 0.555 0.000   626 0.555
WBCJK9 24/09/2015 Call 34.400 4.705 4.705 0.000   0 4.705
WBCJJ9 24/09/2015 Put 34.400 0.635 0.635 0.000   0 0.635
WBCJL9 24/09/2015 Call 34.410 4.500 4.500 0.000   190 4.500
WBCJM9 24/09/2015 Put 34.410 0.625 0.625 0.000   100 0.625
WBCYD8 24/09/2015 Call 34.900 4.260 4.260 0.000 100 1,040 4.260
WBCYE8 24/09/2015 Put 34.900 0.715 0.715 0.000   2,250 0.715
WBCYB8 24/09/2015 Call 35.890 3.425 3.425 0.000   1,139 3.425
WBCYC8 24/09/2015 Put 35.890 0.925 0.925 0.000   240 0.925
WBCEM9 24/09/2015 Call 35.900 3.320 3.320 0.000   378 3.320
WBCEL9 24/09/2015 Put 35.900 0.910 0.910 0.000   85 0.910
WBCEN9 24/09/2015 Call 36.400 2.955 2.955 0.000   0 2.955
WBCEO9 24/09/2015 Put 36.400 1.040 1.040 0.000   0 1.040
WBCY98 24/09/2015 Call 36.890 2.655 2.655 0.000   300 2.655
WBCYA8 24/09/2015 Put 36.890 1.195 1.195 0.000   40 1.195
WBCFL9 24/09/2015 Call 36.900 2.600 2.600 0.000   72 2.600
WBCFM9 24/09/2015 Put 36.900 1.180 1.180 0.000   0 1.180
WBCGM8 24/09/2015 Call 37.500 2.235 2.235 0.000   209 2.235
WBCGN8 24/09/2015 Put 37.500 1.410 1.410 0.000   0 1.410
WBCE49 24/09/2015 Call 37.890 1.980 1.980 0.000   203 1.980
WBCE59 24/09/2015 Put 37.890 1.555 1.555 0.000   0 1.555
WBCLU8 24/09/2015 Call 37.900 1.960 1.960 0.000   355 1.960
WBCLT8 24/09/2015 Put 37.900 1.530 1.530 0.000   160 1.530
WBCGY8 24/09/2015 Call 38.500 1.630 1.630 0.000   586 1.630
WBCGZ8 24/09/2015 Put 38.500 1.825 1.825 0.000   0 1.825
WBCLW8 24/09/2015 Call 38.510 1.615 1.615 0.000   430 1.615
WBCLX8 24/09/2015 Put 38.510 1.790 1.790 0.000   10 1.790
WBCK19 24/09/2015 Call 38.880 1.425 1.425 0.000   721 1.425
WBCK29 24/09/2015 Put 38.880 2.010 2.010 0.000   0 2.010
WBCLZ8 24/09/2015 Call 38.890 1.415 1.415 0.000   52 1.415
WBCLY8 24/09/2015 Put 38.890 1.970 1.970 0.000   0 1.970
WBCTE8 24/09/2015 Call 39.390 1.185 1.185 0.000   0 1.185
WBCTF8 24/09/2015 Put 39.390 2.235 2.235 0.000   0 2.235
WBCTU8 24/09/2015 Call 39.500 1.135 1.135 1.095 50 470 1.135
WBCTV8 24/09/2015 Put 39.500 2.355 2.355 0.000   50 2.355
WBCJM7 24/09/2015 Call 40.000 0.940 0.940 0.000   1,096 0.940
WBCJN7 24/09/2015 Put 40.000 2.665 2.665 0.000   0 2.665
WBCTH8 24/09/2015 Call 40.390 0.800 0.800 0.000   200 0.800
WBCTG8 24/09/2015 Put 40.390 2.835 2.835 0.000   0 2.835
WBCUR8 24/09/2015 Call 40.500 0.760 0.760 0.000   1,040 0.760
WBCUS8 24/09/2015 Put 40.500 2.995 2.995 0.000   0 2.995
WBCWL8 24/09/2015 Call 41.000 0.615 0.615 0.000   40 0.615
WBCWM8 24/09/2015 Put 41.000 3.355 3.355 0.000   0 3.355
WBCJ89 24/09/2015 Call 41.010 0.610 0.610 0.000   0 0.610
WBCJ79 24/09/2015 Put 41.010 3.260 3.260 0.000   0 3.260
WBCYR8 24/09/2015 Call 41.500 0.490 0.490 0.000   0 0.490
WBCYS8 24/09/2015 Put 41.500 3.745 3.745 0.000   0 3.745
WBCBO9 24/09/2015 Call 42.000 0.385 0.385 0.000   0 0.385
WBCBP9 24/09/2015 Put 42.000 4.155 4.155 0.000   0 4.155
WBCFH9 24/09/2015 Call 42.370 0.325 0.325 0.000   116 0.325
WBCFI9 24/09/2015 Put 42.370 4.480 4.480 0.000   0 4.480
WBCVV7 24/09/2015 Call 42.870 0.250 0.250 0.000   120 0.250
WBCVW7 24/09/2015 Put 42.870 4.930 4.930 0.000   0 4.930
WBCGO9 24/09/2015 Call 43.370 0.190 0.190 0.000   0 0.190
WBCGP9 24/09/2015 Put 43.370 5.395 5.395 0.000   0 5.395
WBCYZ8 24/09/2015 Call 44.000 0.130 0.130 0.000   170 0.130
WBCYX8 24/09/2015 Put 44.000 6.010 6.010 0.000   120 6.010
WBCPL8 17/12/2015 Call 0.010 37.540 37.540 0.000   0 37.540
WBCZE9 17/12/2015 Call 21.860 17.075 17.075 0.000   0 17.075
WBCZF9 17/12/2015 Put 21.860 0.090 0.090 0.000   1,940 0.090
WBCZI9 17/12/2015 Call 24.850 14.090 14.090 0.000   0 14.090
WBCZJ9 17/12/2015 Put 24.850 0.180 0.180 0.000   600 0.180
WBCZQ9 17/12/2015 Call 25.840 13.100 13.100 0.000   0 13.100
WBCZR9 17/12/2015 Put 25.840 0.215 0.215 0.000   20 0.215
WBCZS9 17/12/2015 Call 26.840 12.100 12.100 0.000   40 12.100
WBCZT9 17/12/2015 Put 26.840 0.255 0.255 0.000   1,873 0.255
WBCZM9 17/12/2015 Call 27.830 11.115 11.115 0.000   0 11.115
WBCZN9 17/12/2015 Put 27.830 0.310 0.310 0.000   5,458 0.310
WBCQ58 17/12/2015 Call 27.930 9.855 9.855 0.000   0 9.855
WBCQ68 17/12/2015 Put 27.930 0.315 0.315 0.000   100 0.315
WBCMR8 17/12/2015 Call 28.330 10.615 10.615 0.000   0 10.615
WBCMS8 17/12/2015 Put 28.330 0.340 0.340 0.000   0 0.340
WBCQ88 17/12/2015 Call 28.420 9.360 9.360 0.000   0 9.360
WBCQ78 17/12/2015 Put 28.420 0.345 0.345 0.000   90 0.345
WBCZO9 17/12/2015 Call 28.820 10.125 10.125 0.000   0 10.125
WBCZP9 17/12/2015 Put 28.820 0.375 0.375 0.000   1,788 0.375
WBCMZ8 17/12/2015 Call 29.320 9.625 9.625 0.000   0 9.625
WBCN18 17/12/2015 Put 29.320 0.415 0.415 0.000   0 0.415
WBCQ98 17/12/2015 Call 29.330 8.480 8.480 0.000   274 8.480
WBCQC8 17/12/2015 Put 29.330 0.410 0.410 0.000   310 0.410
WBCZU9 17/12/2015 Call 29.820 9.130 9.130 0.000   1,549 9.130
WBCZV9 17/12/2015 Put 29.820 0.455 0.455 0.000   2,821 0.455
WBCMV8 17/12/2015 Call 30.320 8.635 8.635 0.000   20 8.635
WBCMW8 17/12/2015 Put 30.320 0.495 0.495 0.000   380 0.495
WBCCH7 17/12/2015 Call 30.810 8.155 8.155 0.000   290 8.155
WBCCI7 17/12/2015 Put 30.810 0.550 0.550 0.000   185 0.550
WBCQE8 17/12/2015 Call 30.820 7.160 7.160 0.000 10 861 7.160
WBCQD8 17/12/2015 Put 30.820 0.540 0.540 0.000   375 0.540
WBCMX8 17/12/2015 Call 31.310 7.670 7.670 0.000   0 7.670
WBCMY8 17/12/2015 Put 31.310 0.600 0.600 0.000   272 0.600
WBCFP7 17/12/2015 Call 31.800 7.200 7.200 0.000   833 7.200
WBCFQ7 17/12/2015 Put 31.800 0.650 0.650 0.000   2,550 0.650
WBCMT8 17/12/2015 Call 32.300 6.725 6.725 0.000   100 6.725
WBCMU8 17/12/2015 Put 32.300 0.725 0.725 0.000   175 0.725
WBCJZ7 17/12/2015 Call 32.800 6.260 6.260 0.000   244 6.260
WBCK17 17/12/2015 Put 32.800 0.805 0.805 0.000   1,320 0.805
WBCK99 17/12/2015 Call 32.810 5.505 5.505 0.000   10 5.505
WBCK89 17/12/2015 Put 32.810 0.795 0.795 0.000   100 0.795
WBCMN8 17/12/2015 Call 33.300 5.800 5.800 0.000   3 5.800
WBCMO8 17/12/2015 Put 33.300 0.885 0.885 0.000   175 0.885
WBCLD7 17/12/2015 Call 33.790 5.360 5.360 0.000   451 5.360
WBCLE7 17/12/2015 Put 33.790 0.990 0.990 0.000   2,502 0.990
WBCMP8 17/12/2015 Call 34.290 4.925 4.925 0.000   605 4.925
WBCMQ8 17/12/2015 Put 34.290 1.100 1.100 0.000   794 1.100
WBCE19 17/12/2015 Call 34.300 4.320 4.320 0.000   120 4.320
WBCDZ9 17/12/2015 Put 34.300 1.090 1.090 0.000   80 1.090
WBCR67 17/12/2015 Call 34.790 4.500 4.500 0.000   1,102 4.500
WBCR77 17/12/2015 Put 34.790 1.220 1.220 0.000   1,679 1.220
WBCQX8 17/12/2015 Call 34.800 3.945 3.945 0.000   299 3.945
WBCQY8 17/12/2015 Put 34.800 1.210 1.210 0.000   1,038 1.210
WBCML8 17/12/2015 Call 35.280 4.100 4.100 0.000   150 4.100
WBCMM8 17/12/2015 Put 35.280 1.360 1.360 0.000   430 1.360
WBCQW8 17/12/2015 Call 35.290 3.590 3.590 0.000   70 3.590
WBCQV8 17/12/2015 Put 35.290 1.345 1.345 0.000   100 1.345
WBCSS7 17/12/2015 Call 35.780 3.710 3.710 0.000   1,946 3.710
WBCST7 17/12/2015 Put 35.780 1.505 1.505 0.000   285 1.505
WBCQT8 17/12/2015 Call 35.790 3.245 3.245 0.000   303 3.245
WBCQU8 17/12/2015 Put 35.790 1.490 1.490 0.000   100 1.490
WBCPM8 17/12/2015 Call 36.280 3.340 3.340 0.000   380 3.340
WBCPN8 17/12/2015 Put 36.280 1.675 1.675 0.000   320 1.675
WBCYI8 17/12/2015 Call 36.290 2.915 2.915 2.650 25 230 2.915
WBCYH8 17/12/2015 Put 36.290 1.655 1.655 0.000   142 1.655
WBCBL8 17/12/2015 Call 36.780 2.990 2.990 0.000   1,500 2.990
WBCBM8 17/12/2015 Put 36.780 1.860 1.860 0.000   1,000 1.860
WBCRJ8 17/12/2015 Call 37.270 2.670 2.670 0.000   101 2.670
WBCRK8 17/12/2015 Put 37.270 2.060 2.060 1.940 20 730 2.060
WBCW38 17/12/2015 Call 37.390 2.250 2.250 0.000   127 2.250
WBCW48 17/12/2015 Put 37.390 2.085 2.085 0.000   33 2.085
WBCE48 17/12/2015 Call 37.770 2.350 2.350 0.000 100 341 2.350
WBCE58 17/12/2015 Put 37.770 2.290 2.290 2.260 50 520 2.290
WBCW68 17/12/2015 Call 37.890 1.970 1.970 0.000   127 1.970
WBCW58 17/12/2015 Put 37.890 2.315 2.315 0.000   482 2.315
WBCRR8 17/12/2015 Call 38.270 2.060 2.060 0.000   591 2.060
WBCRS8 17/12/2015 Put 38.270 2.535 2.535 0.000   0 2.535
WBCK39 17/12/2015 Call 38.760 1.790 1.790 0.000   211 1.790
WBCK49 17/12/2015 Put 38.760 2.800 2.800 2.800 18 101 2.800
WBCTW8 17/12/2015 Call 39.260 1.540 1.540 0.000   905 1.540
WBCTX8 17/12/2015 Put 39.260 3.085 3.085 0.000   0 3.085
WBCC49 17/12/2015 Call 39.270 1.315 1.315 0.000   100 1.315
WBCC39 17/12/2015 Put 39.270 3.055 3.055 0.000   20 3.055
WBCIH7 17/12/2015 Call 39.760 1.315 1.315 0.000   600 1.315
WBCII7 17/12/2015 Put 39.760 3.400 3.400 0.000   0 3.400
WBCUT8 17/12/2015 Call 40.250 1.130 1.130 0.000   107 1.130
WBCUU8 17/12/2015 Put 40.250 3.720 3.720 0.000   0 3.720
WBCC59 17/12/2015 Call 40.260 0.955 0.955 0.000   91 0.955
WBCC69 17/12/2015 Put 40.260 3.685 3.685 0.000   0 3.685
WBCVQ8 17/12/2015 Call 40.750 0.955 0.955 0.000   70 0.955
WBCVR8 17/12/2015 Put 40.750 4.075 4.075 0.000   0 4.075
WBCWN8 17/12/2015 Call 41.250 0.810 0.810 0.000   46 0.810
WBCWO8 17/12/2015 Put 41.250 4.435 4.435 0.000   0 4.435
WBCBQ9 17/12/2015 Call 41.750 0.680 0.680 0.000   0 0.680
WBCBR9 17/12/2015 Put 41.750 4.830 4.830 0.000   0 4.830
WBCET9 17/12/2015 Call 42.240 0.580 0.580 0.000   0 0.580
WBCEU9 17/12/2015 Put 42.240 5.225 5.225 0.000   0 5.225
WBCGQ9 17/12/2015 Call 42.740 0.485 0.485 0.000   0 0.485
WBCGR9 17/12/2015 Put 42.740 5.645 5.645 0.000   0 5.645
WBCGS9 17/12/2015 Call 43.240 0.405 0.405 0.000   913 0.405
WBCGT9 17/12/2015 Put 43.240 6.075 6.075 0.000   100 6.075
WBCIJ9 17/12/2015 Call 44.010 0.265 0.265 0.000   20 0.265
WBCII9 17/12/2015 Put 44.010 6.675 6.675 0.000   0 6.675
WBCYT8 17/12/2015 Call 50.010 0.025 0.025 0.000   0 0.025
WBCYU8 17/12/2015 Put 50.010 12.285 12.285 0.000   397 12.285
WBCLN9 23/03/2016 Call 0.010 37.735 37.735 0.000   0 37.735
WBCMR7 23/03/2016 Call 27.000 11.940 11.940 0.000   0 11.940
WBCMS7 23/03/2016 Put 27.000 0.380 0.380 0.000   20 0.380
WBCMU7 23/03/2016 Call 28.000 10.945 10.945 0.000   0 10.945
WBCMT7 23/03/2016 Put 28.000 0.450 0.450 0.000   0 0.450
WBCMV7 23/03/2016 Call 29.000 9.955 9.955 0.000   0 9.955
WBCMW7 23/03/2016 Put 29.000 0.520 0.520 0.000   2 0.520
WBCCU7 23/03/2016 Call 30.000 8.975 8.975 0.000   0 8.975
WBCCV7 23/03/2016 Put 30.000 0.625 0.625 0.000   0 0.625
WBCM39 23/03/2016 Call 30.010 8.295 8.295 0.000   20 8.295
WBCM29 23/03/2016 Put 30.010 0.615 0.615 0.000   0 0.615
WBCCS7 23/03/2016 Call 31.000 8.015 8.015 0.000   0 8.015
WBCCT7 23/03/2016 Put 31.000 0.735 0.735 0.000   0 0.735
WBCLP9 23/03/2016 Call 31.010 7.440 7.440 0.000 30 90 7.440
WBCLO9 23/03/2016 Put 31.010 0.730 0.730 0.000   0 0.730
WBCCY7 23/03/2016 Call 32.000 7.075 7.075 0.000   0 7.075
WBCCZ7 23/03/2016 Put 32.000 0.890 0.890 0.000   0 0.890
WBCLQ9 23/03/2016 Call 32.010 6.600 6.600 0.000   0 6.600
WBCLR9 23/03/2016 Put 32.010 0.875 0.875 0.000   0 0.875
WBCCW7 23/03/2016 Call 33.000 6.170 6.170 0.000   0 6.170
WBCCX7 23/03/2016 Put 33.000 1.070 1.070 0.000   1 1.070
WBCLT9 23/03/2016 Call 33.010 5.790 5.790 0.000   0 5.790
WBCLS9 23/03/2016 Put 33.010 1.055 1.055 0.000   0 1.055
WBCD17 23/03/2016 Call 34.000 5.315 5.315 0.000   45 5.315
WBCD27 23/03/2016 Put 34.000 1.295 1.295 0.000   970 1.295
WBCD37 23/03/2016 Call 35.000 4.515 4.515 0.000   180 4.515
WBCD47 23/03/2016 Put 35.000 1.580 1.580 0.000   20 1.580
WBCL79 23/03/2016 Call 35.500 4.135 4.135 0.000   0 4.135
WBCL89 23/03/2016 Put 35.500 1.730 1.730 0.000   0 1.730
WBCCQ7 23/03/2016 Call 36.000 3.780 3.780 0.000   0 3.780
WBCCR7 23/03/2016 Put 36.000 1.910 1.910 0.000   22 1.910
WBCLL9 23/03/2016 Call 36.500 3.445 3.445 0.000   0 3.445
WBCLM9 23/03/2016 Put 36.500 2.100 2.100 0.000   0 2.100
WBCCO7 23/03/2016 Call 37.000 3.115 3.115 0.000   36 3.115
WBCCP7 23/03/2016 Put 37.000 2.290 2.290 0.000   20 2.290
WBCLD9 23/03/2016 Call 37.500 2.820 2.820 0.000   24 2.820
WBCLE9 23/03/2016 Put 37.500 2.515 2.515 0.000   0 2.515
WBCCM7 23/03/2016 Call 38.000 2.530 2.530 0.000   71 2.530
WBCCN7 23/03/2016 Put 38.000 2.745 2.745 0.000   20 2.745
WBCLF9 23/03/2016 Call 38.500 2.250 2.250 0.000   0 2.250
WBCLG9 23/03/2016 Put 38.500 2.995 2.995 0.000   0 2.995
WBCF57 23/03/2016 Call 39.000 2.000 2.000 0.000   155 2.000
WBCF67 23/03/2016 Put 39.000 3.265 3.265 0.000   0 3.265
WBCL99 23/03/2016 Call 39.500 1.755 1.755 0.000   0 1.755
WBCLA9 23/03/2016 Put 39.500 3.545 3.545 0.000   0 3.545
WBCJO7 23/03/2016 Call 40.000 1.550 1.550 0.000   0 1.550
WBCJP7 23/03/2016 Put 40.000 3.860 3.860 0.000   0 3.860
WBCLB9 23/03/2016 Call 40.500 1.355 1.355 0.000   0 1.355
WBCLC9 23/03/2016 Put 40.500 4.180 4.180 0.000   0 4.180
WBCUV8 23/03/2016 Call 41.000 1.190 1.190 0.000   40 1.190
WBCUW8 23/03/2016 Put 41.000 4.515 4.515 0.000   0 4.515
WBCLJ9 23/03/2016 Call 41.500 1.040 1.040 0.000   0 1.040
WBCLK9 23/03/2016 Put 41.500 4.875 4.875 0.000   0 4.875
WBCWP8 23/03/2016 Call 42.000 0.900 0.900 0.000   0 0.900
WBCWQ8 23/03/2016 Put 42.000 5.240 5.240 0.000   0 5.240
WBCLH9 23/03/2016 Call 42.500 0.790 0.790 0.000   0 0.790
WBCLI9 23/03/2016 Put 42.500 5.630 5.630 0.000   0 5.630
WBCEX9 23/03/2016 Call 43.000 0.680 0.680 0.000   60 0.680
WBCEY9 23/03/2016 Put 43.000 6.030 6.030 0.000   0 6.030
WBCM49 23/03/2016 Call 43.500 0.585 0.585 0.000   0 0.585
WBCM59 23/03/2016 Put 43.500 6.440 6.440 0.000   0 6.440
WBCGU9 23/03/2016 Call 44.000 0.510 0.510 0.000   25 0.510
WBCGV9 23/03/2016 Put 44.000 6.855 6.855 0.000   0 6.855
WBCQA8 23/06/2016 Call 23.930 15.005 15.005 0.000   0 15.005
WBCQB8 23/06/2016 Put 23.930 0.335 0.335 0.000   50 0.335
WBCNR8 23/06/2016 Call 25.920 13.020 13.020 0.000   0 13.020
WBCNS8 23/06/2016 Put 25.920 0.465 0.465 0.000   20 0.465
WBCNT8 23/06/2016 Call 26.920 12.020 12.020 0.000   0 12.020
WBCNU8 23/06/2016 Put 26.920 0.545 0.545 0.000   30 0.545
WBCNX8 23/06/2016 Call 27.920 11.025 11.025 0.000   0 11.025
WBCNY8 23/06/2016 Put 27.920 0.645 0.645 0.000   0 0.645
WBCP28 23/06/2016 Call 28.910 10.040 10.040 0.000   0 10.040
WBCP38 23/06/2016 Put 28.910 0.760 0.760 0.000   0 0.760
WBCNP8 23/06/2016 Call 29.910 9.060 9.060 0.000   100 9.060
WBCNQ8 23/06/2016 Put 29.910 0.895 0.895 0.000   131 0.895
WBCNZ8 23/06/2016 Call 30.910 8.090 8.090 0.000 10 100 8.090
WBCP18 23/06/2016 Put 30.910 1.055 1.055 0.000   12 1.055
WBCNL8 23/06/2016 Call 31.900 7.175 7.175 0.000   0 7.175
WBCNM8 23/06/2016 Put 31.900 1.245 1.245 0.000   100 1.245
WBCNN8 23/06/2016 Call 32.900 6.285 6.285 0.000   610 6.285
WBCNO8 23/06/2016 Put 32.900 1.460 1.460 0.000   102 1.460
WBCQM8 23/06/2016 Call 33.900 5.455 5.455 0.000   0 5.455
WBCQN8 23/06/2016 Put 33.900 1.740 1.740 0.000   70 1.740
WBCSY8 23/06/2016 Call 34.900 4.680 4.680 0.000   0 4.680
WBCSZ8 23/06/2016 Put 34.900 2.050 2.050 0.000   50 2.050
WBCU88 23/06/2016 Call 35.890 3.970 3.970 0.000   0 3.970
WBCU98 23/06/2016 Put 35.890 2.405 2.405 0.000   580 2.405
WBCWJ8 23/06/2016 Call 36.890 3.325 3.325 0.000   0 3.325
WBCWK8 23/06/2016 Put 36.890 2.835 2.835 0.000   0 2.835
WBCE69 23/06/2016 Call 37.890 2.730 2.730 0.000   0 2.730
WBCE79 23/06/2016 Put 37.890 3.310 3.310 0.000   0 3.310
WBCKD9 23/06/2016 Call 38.880 2.210 2.210 0.000   0 2.210
WBCKE9 23/06/2016 Put 38.880 3.840 3.840 0.000   0 3.840
WBCJQ7 23/06/2016 Call 40.000 1.720 1.720 0.000   0 1.720
WBCK27 23/06/2016 Put 40.000 4.525 4.525 0.000   0 4.525
WBCJB8 23/06/2016 Call 40.880 1.395 1.395 0.000   0 1.395
WBCJ88 23/06/2016 Put 40.880 5.120 5.120 0.000   0 5.120
WBCUX8 23/06/2016 Call 41.000 1.355 1.355 0.000   0 1.355
WBCUY8 23/06/2016 Put 41.000 5.200 5.200 0.000   0 5.200
WBCJC8 23/06/2016 Call 41.870 1.085 1.085 0.000   5 1.085
WBCJD8 23/06/2016 Put 41.870 5.835 5.835 0.000   0 5.835
WBCWR8 23/06/2016 Call 42.000 1.050 1.050 0.000   36 1.050
WBCWS8 23/06/2016 Put 42.000 5.935 5.935 0.000   0 5.935
WBCEZ9 23/06/2016 Call 42.870 0.830 0.830 0.000   0 0.830
WBCF19 23/06/2016 Put 42.870 6.615 6.615 0.000   0 6.615
WBCGW9 23/06/2016 Call 43.870 0.645 0.645 0.000   0 0.645
WBCGX9 23/06/2016 Put 43.870 7.445 7.445 0.000   0 7.445
WBCWR9 22/12/2016 Call 26.000 12.935 12.935 0.000   0 12.935
WBCWS9 22/12/2016 Put 26.000 0.610 0.610 0.000   60 0.610
WBCRI9 22/12/2016 Call 27.000 11.940 11.940 0.000   0 11.940
WBCRJ9 22/12/2016 Put 27.000 0.770 0.770 0.000   40 0.770
WBCRK9 22/12/2016 Call 28.000 10.940 10.940 0.000   0 10.940
WBCRV9 22/12/2016 Put 28.000 0.945 0.945 0.000   15 0.945
WBCS19 22/12/2016 Call 29.000 9.955 9.955 0.000   0 9.955
WBCS29 22/12/2016 Put 29.000 1.150 1.150 0.000   424 1.150
WBCRY9 22/12/2016 Call 30.000 8.970 8.970 0.000   1,530 8.970
WBCRZ9 22/12/2016 Put 30.000 1.385 1.385 0.000   1,922 1.385
WBCS79 22/12/2016 Call 31.000 8.025 8.025 0.000 20 0 8.025
WBCS89 22/12/2016 Put 31.000 1.645 1.645 0.000   1,502 1.645
WBCS99 22/12/2016 Call 32.000 7.115 7.115 7.300 20 1,520 7.115
WBCSA9 22/12/2016 Put 32.000 1.950 1.950 0.000   1,540 1.950
WBCRW9 22/12/2016 Call 33.000 6.305 6.305 0.000   0 6.305
WBCRX9 22/12/2016 Put 33.000 2.275 2.275 0.000   62 2.275
WBCS59 22/12/2016 Call 34.000 5.570 5.570 0.000   44 5.570
WBCS69 22/12/2016 Put 34.000 2.655 2.655 0.000   0 2.655
WBCS39 22/12/2016 Call 35.000 4.920 4.920 0.000   30 4.920
WBCS49 22/12/2016 Put 35.000 3.050 3.050 0.000   0 3.050
WBCSQ9 22/12/2016 Call 36.000 4.335 4.335 0.000   57 4.335
WBCSR9 22/12/2016 Put 36.000 3.510 3.510 0.000   429 3.510
WBCX69 22/12/2016 Call 37.000 3.790 3.790 0.000   0 3.790
WBCX79 22/12/2016 Put 37.000 3.980 3.980 0.000   0 3.980
WBCXN9 22/12/2016 Call 38.000 3.295 3.295 0.000   500 3.295
WBCXO9 22/12/2016 Put 38.000 4.520 4.520 0.000   500 4.520
WBCF77 22/12/2016 Call 39.000 2.830 2.830 0.000   37 2.830
WBCF87 22/12/2016 Put 39.000 5.070 5.070 0.000   0 5.070
WBCK37 22/12/2016 Call 40.000 2.410 2.410 0.000   77 2.410
WBCK47 22/12/2016 Put 40.000 5.680 5.680 0.000   0 5.680
WBCUZ8 22/12/2016 Call 41.000 2.025 2.025 0.000   0 2.025
WBCV18 22/12/2016 Put 41.000 6.315 6.315 0.000   0 6.315
WBCWT8 22/12/2016 Call 42.000 1.680 1.680 0.000   0 1.680
WBCWU8 22/12/2016 Put 42.000 6.990 6.990 0.000   0 6.990
WBCF29 22/12/2016 Call 43.000 1.365 1.365 0.000   0 1.365
WBCF39 22/12/2016 Put 43.000 7.705 7.705 0.000   0 7.705
WBCGY9 22/12/2016 Call 44.000 1.090 1.090 0.000   0 1.090
WBCGZ9 22/12/2016 Put 44.000 8.440 8.440 0.000   0 8.440
WBCMJ8 29/06/2017 Call 27.000 11.935 11.935 0.000   0 11.935
WBCMK8 29/06/2017 Put 27.000 0.740 0.740 0.000   50 0.740
WBCCR8 29/06/2017 Call 28.000 10.940 10.940 0.000   0 10.940
WBCCS8 29/06/2017 Put 28.000 0.945 0.945 0.000   0 0.945
WBCTE7 29/06/2017 Call 29.000 9.940 9.940 0.000   0 9.940
WBCTF7 29/06/2017 Put 29.000 1.175 1.175 0.000   15 1.175
WBCS87 29/06/2017 Call 30.000 8.940 8.940 0.000   30 8.940
WBCS97 29/06/2017 Put 30.000 1.445 1.445 0.000   0 1.445
WBCSC7 29/06/2017 Call 31.000 7.960 7.960 0.000   0 7.960
WBCSD7 29/06/2017 Put 31.000 1.755 1.755 0.000   105 1.755
WBCSE7 29/06/2017 Call 32.000 7.030 7.030 0.000   0 7.030
WBCSF7 29/06/2017 Put 32.000 2.095 2.095 0.000   12 2.095
WBCSI7 29/06/2017 Call 33.000 6.195 6.195 0.000   0 6.195
WBCSJ7 29/06/2017 Put 33.000 2.485 2.485 0.000   0 2.485
WBCSA7 29/06/2017 Call 34.000 5.475 5.475 0.000   0 5.475
WBCSB7 29/06/2017 Put 34.000 2.895 2.895 0.000   0 2.895
WBCSG7 29/06/2017 Call 35.000 4.845 4.845 0.000   0 4.845
WBCSH7 29/06/2017 Put 35.000 3.375 3.375 0.000   0 3.375
WBCS67 29/06/2017 Call 36.000 4.275 4.275 0.000   0 4.275
WBCS77 29/06/2017 Put 36.000 3.860 3.860 0.000   0 3.860
WBCS47 29/06/2017 Call 37.000 3.775 3.775 0.000   0 3.775
WBCS57 29/06/2017 Put 37.000 4.415 4.415 0.000   0 4.415
WBCS27 29/06/2017 Call 38.000 3.310 3.310 0.000   0 3.310
WBCS37 29/06/2017 Put 38.000 4.980 4.980 0.000   0 4.980
WBCVT7 29/06/2017 Call 39.000 2.910 2.910 0.000   0 2.910
WBCVU7 29/06/2017 Put 39.000 5.610 5.610 0.000   0 5.610
WBCTY8 29/06/2017 Call 40.000 2.535 2.535 0.000   0 2.535
WBCTZ8 29/06/2017 Put 40.000 6.245 6.245 0.000   0 6.245
WBCV28 29/06/2017 Call 41.000 2.220 2.220 0.000   0 2.220
WBCV38 29/06/2017 Put 41.000 6.935 6.935 0.000   0 6.935
WBCWV8 29/06/2017 Call 42.000 1.920 1.920 0.000   0 1.920
WBCWW8 29/06/2017 Put 42.000 7.630 7.630 0.000   0 7.630
WBCF49 29/06/2017 Call 43.000 1.670 1.670 0.000   0 1.670
WBCF59 29/06/2017 Put 43.000 8.380 8.380 0.000   0 8.380
WBCI19 29/06/2017 Call 44.000 1.440 1.440 0.000   0 1.440
WBCI29 29/06/2017 Put 44.000 9.135 9.135 0.000   0 9.135
WBCN88 21/12/2017 Call 28.000 10.930 10.930 0.000   0 10.930
WBCN98 21/12/2017 Put 28.000 1.120 1.120 0.000   50 1.120
WBCNK8 21/12/2017 Call 29.000 9.930 9.930 0.000   0 9.930
WBCNV8 21/12/2017 Put 29.000 1.395 1.395 0.000   0 1.395
WBCNW8 21/12/2017 Call 30.000 8.935 8.935 0.000   0 8.935
WBCP48 21/12/2017 Put 30.000 1.705 1.705 0.000   0 1.705
WBCN28 21/12/2017 Call 31.000 7.935 7.935 0.000   0 7.935
WBCN38 21/12/2017 Put 31.000 2.045 2.045 0.000   25 2.045
WBCP58 21/12/2017 Call 32.000 6.935 6.935 0.000   0 6.935
WBCP68 21/12/2017 Put 32.000 2.445 2.445 0.000   25 2.445
WBCP78 21/12/2017 Call 33.000 6.020 6.020 0.000   0 6.020
WBCP88 21/12/2017 Put 33.000 2.860 2.860 0.000   12 2.860
WBCP98 21/12/2017 Call 34.000 5.235 5.235 0.000   0 5.235
WBCPK8 21/12/2017 Put 34.000 3.340 3.340 0.000   0 3.340
WBCN68 21/12/2017 Call 35.000 4.560 4.560 0.000   0 4.560
WBCN78 21/12/2017 Put 35.000 3.830 3.830 0.000   0 3.830
WBCN48 21/12/2017 Call 36.000 4.005 4.005 0.000   0 4.005
WBCN58 21/12/2017 Put 36.000 4.390 4.390 0.000   260 4.390
WBCPO8 21/12/2017 Call 37.000 3.505 3.505 0.000   0 3.505
WBCPP8 21/12/2017 Put 37.000 4.950 4.950 0.000   2 4.950
WBCRL8 21/12/2017 Call 38.000 3.070 3.070 0.000   0 3.070
WBCRM8 21/12/2017 Put 38.000 5.575 5.575 0.000   0 5.575
WBCRT8 21/12/2017 Call 39.000 2.690 2.690 0.000   0 2.690
WBCRU8 21/12/2017 Put 39.000 6.210 6.210 0.000   0 6.210
WBCU18 21/12/2017 Call 40.000 2.350 2.350 0.000   0 2.350
WBCU28 21/12/2017 Put 40.000 6.890 6.890 0.000   0 6.890
WBCV48 21/12/2017 Call 41.000 2.055 2.055 0.000   0 2.055
WBCV58 21/12/2017 Put 41.000 7.585 7.585 0.000   0 7.585
WBCWX8 21/12/2017 Call 42.000 1.790 1.790 0.000   0 1.790
WBCWY8 21/12/2017 Put 42.000 8.310 8.310 0.000   0 8.310
WBCF69 21/12/2017 Call 43.000 1.565 1.565 0.000   0 1.565
WBCF79 21/12/2017 Put 43.000 9.065 9.065 0.000   0 9.065
WBCI39 21/12/2017 Call 44.000 1.360 1.360 0.000   0 1.360
WBCI49 21/12/2017 Put 44.000 9.820 9.820 0.000   0 9.820

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.