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 32.760 Down -0.250 32.750 32.790 33.000 33.050 32.500 5,883,955 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCSQ8 30/07/2015 Call 0.010 32.800 32.800 0.000   13,000 32.800
WBCVR9 30/07/2015 Call 0.110 32.650 32.650 0.000   5,205 32.650
WBCVQ9 30/07/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCYK9 30/07/2015 Call 21.510 11.280 11.280 0.000   0 11.280
WBCYL9 30/07/2015 Put 21.510 0.000 0.000 0.000   299 0.000
WBCYJ9 30/07/2015 Call 22.010 10.785 10.785 0.000   0 10.785
WBCYI9 30/07/2015 Put 22.010 0.000 0.000 0.000   0 0.000
WBCYG9 30/07/2015 Call 22.510 10.285 10.285 0.000   0 10.285
WBCYH9 30/07/2015 Put 22.510 0.000 0.000 0.000   0 0.000
WBCYF9 30/07/2015 Call 23.010 9.785 9.785 0.000   0 9.785
WBCYE9 30/07/2015 Put 23.010 0.001 0.001 0.000   0 0.001
WBCYC9 30/07/2015 Call 23.510 9.285 9.285 0.000   1,000 9.285
WBCYD9 30/07/2015 Put 23.510 0.001 0.001 0.000   149 0.001
WBCUX9 30/07/2015 Call 24.010 8.790 8.790 0.000   413 8.790
WBCUY9 30/07/2015 Put 24.010 0.002 0.002 0.000   449 0.002
WBCXZ9 30/07/2015 Call 27.500 5.395 5.395 0.000   0 5.395
WBCY19 30/07/2015 Put 27.500 0.075 0.075 0.000   250 0.075
WBCXD9 30/07/2015 Call 28.000 4.900 4.900 0.000   277 4.900
WBCXF9 30/07/2015 Put 28.000 0.095 0.095 0.000   620 0.095
WBCVC9 30/07/2015 Call 28.500 4.410 4.410 0.000   48 4.410
WBCVD9 30/07/2015 Put 28.500 0.110 0.110 0.000   523 0.110
WBCVE9 30/07/2015 Call 29.000 3.925 3.925 4.000 40 515 3.925
WBCVF9 30/07/2015 Put 29.000 0.135 0.135 0.000   2,300 0.135
WBCUR9 30/07/2015 Call 29.500 3.455 3.455 0.000   0 3.455
WBCUS9 30/07/2015 Put 29.500 0.165 0.165 0.000   492 0.165
WBCUD9 30/07/2015 Call 30.000 3.000 3.000 0.000   133 3.000
WBCUE9 30/07/2015 Put 30.000 0.200 0.200 0.000   3,482 0.200
WBCSD9 30/07/2015 Call 30.010 2.990 2.990 0.000   0 2.990
WBCSE9 30/07/2015 Put 30.010 0.200 0.200 0.190 125 600 0.200
WBCTI9 30/07/2015 Call 30.500 2.555 2.555 0.000   100 2.555
WBCTJ9 30/07/2015 Put 30.500 0.250 0.250 0.000   3,159 0.250
WBCSG9 30/07/2015 Call 30.510 2.545 2.545 0.000   0 2.545
WBCSF9 30/07/2015 Put 30.510 0.250 0.250 0.220 100 130 0.250
WBCRV8 30/07/2015 Call 31.000 2.125 2.125 0.000   250 2.125
WBCRW8 30/07/2015 Put 31.000 0.315 0.315 0.000   4,134 0.315
WBCSH9 30/07/2015 Call 31.010 2.115 2.115 0.000   400 2.115
WBCSI9 30/07/2015 Put 31.010 0.315 0.315 0.000   522 0.315
WBCSM8 30/07/2015 Call 31.500 1.710 1.710 0.000   1,109 1.710
WBCSN8 30/07/2015 Put 31.500 0.400 0.400 0.450 112 853 0.400
WBCSK9 30/07/2015 Call 31.510 1.700 1.700 0.000   0 1.700
WBCSJ9 30/07/2015 Put 31.510 0.400 0.400 0.000   784 0.400
WBCRX8 30/07/2015 Call 32.000 1.325 1.325 1.450 30 1,021 1.325
WBCRY8 30/07/2015 Put 32.000 0.515 0.515 0.000   3,557 0.515
WBCSL9 30/07/2015 Call 32.010 1.315 1.315 0.000   150 1.315
WBCSM9 30/07/2015 Put 32.010 0.515 0.515 0.000   1,327 0.515
WBCS68 30/07/2015 Call 32.500 0.980 0.980 1.065 156 2,823 0.980
WBCS78 30/07/2015 Put 32.500 0.675 0.675 0.600 150 2,599 0.675
WBCIK9 30/07/2015 Call 32.510 0.975 0.975 0.000   475 0.975
WBCIL9 30/07/2015 Put 32.510 0.675 0.675 0.000   988 0.675
WBCSO8 30/07/2015 Call 33.000 0.685 0.685 0.660 243 5,876 0.685
WBCSP8 30/07/2015 Put 33.000 0.885 0.885 0.815 151 2,643 0.885
WBCV39 30/07/2015 Call 33.010 0.680 0.680 0.000   248 0.680
WBCV29 30/07/2015 Put 33.010 0.885 0.885 0.000   1,020 0.885
WBCS48 30/07/2015 Call 33.500 0.445 0.445 0.450 170 12,069 0.445
WBCS58 30/07/2015 Put 33.500 1.155 1.155 0.000   2,076 1.155
WBCIN9 30/07/2015 Call 33.510 0.445 0.445 0.000   453 0.445
WBCIM9 30/07/2015 Put 33.510 1.160 1.160 0.000   505 1.160
WBCSC8 30/07/2015 Call 34.000 0.275 0.275 0.240 200 10,739 0.275
WBCSD8 30/07/2015 Put 34.000 1.495 1.495 0.000   1,414 1.495
WBCV49 30/07/2015 Call 34.010 0.270 0.270 0.000   457 0.270
WBCV59 30/07/2015 Put 34.010 1.495 1.495 0.000   1,095 1.495
WBCS88 30/07/2015 Call 34.500 0.155 0.155 0.000   7,598 0.155
WBCS98 30/07/2015 Put 34.500 1.885 1.885 0.000   1,439 1.885
WBCSE8 30/07/2015 Call 35.000 0.080 0.080 0.000 41 2,983 0.080
WBCSF8 30/07/2015 Put 35.000 2.320 2.320 0.000   1,024 2.320
WBCXO8 30/07/2015 Call 35.010 0.080 0.080 0.000   871 0.080
WBCXN8 30/07/2015 Put 35.010 2.315 2.315 0.000   868 2.315
WBCSA8 30/07/2015 Call 35.500 0.040 0.040 0.000   2,213 0.040
WBCSB8 30/07/2015 Put 35.500 2.780 2.780 0.000   50 2.780
WBCXP8 30/07/2015 Call 35.510 0.040 0.040 0.000   319 0.040
WBCXQ8 30/07/2015 Put 35.510 2.770 2.770 0.000   585 2.770
WBCSG8 30/07/2015 Call 36.000 0.020 0.020 0.000   240 0.020
WBCSH8 30/07/2015 Put 36.000 3.260 3.260 0.000   0 3.260
WBCXS8 30/07/2015 Call 36.010 0.020 0.020 0.000   199 0.020
WBCXR8 30/07/2015 Put 36.010 3.245 3.245 0.000   849 3.245
WBCRZ8 30/07/2015 Call 36.500 0.008 0.008 0.000   379 0.008
WBCS18 30/07/2015 Put 36.500 3.750 3.750 0.000   10 3.750
WBCXT8 30/07/2015 Call 36.510 0.008 0.008 0.000   1,030 0.008
WBCXU8 30/07/2015 Put 36.510 3.730 3.730 0.000   261 3.730
WBCSI8 30/07/2015 Call 37.000 0.003 0.003 0.000   2,961 0.003
WBCSJ8 30/07/2015 Put 37.000 4.245 4.245 0.000   0 4.245
WBCVD8 30/07/2015 Call 37.010 0.003 0.003 0.000   556 0.003
WBCVC8 30/07/2015 Put 37.010 4.220 4.220 0.000   424 4.220
WBCS28 30/07/2015 Call 37.500 0.001 0.001 0.000   993 0.001
WBCS38 30/07/2015 Put 37.500 4.740 4.740 0.000   0 4.740
WBCVE8 30/07/2015 Call 37.510 0.001 0.001 0.000   1,089 0.001
WBCVF8 30/07/2015 Put 37.510 4.715 4.715 0.000   145 4.715
WBCSK8 30/07/2015 Call 38.000 0.000 0.000 0.000   1,015 0.000
WBCSL8 30/07/2015 Put 38.000 5.240 5.240 0.000   0 5.240
WBCZ39 30/07/2015 Call 38.010 0.000 0.000 0.000   0 0.000
WBCZ29 30/07/2015 Put 38.010 5.210 5.210 0.000   130 5.210
WBCT28 30/07/2015 Call 38.500 0.000 0.000 0.000   1,316 0.000
WBCT38 30/07/2015 Put 38.500 5.740 5.740 0.000   22 5.740
WBCTC8 30/07/2015 Call 39.000 0.000 0.000 0.000   845 0.000
WBCTD8 30/07/2015 Put 39.000 6.240 6.240 0.000   0 6.240
WBCP59 30/07/2015 Call 39.010 0.000 0.000 0.000   200 0.000
WBCP69 30/07/2015 Put 39.010 6.205 6.205 0.000   61 6.205
WBCTS8 30/07/2015 Call 39.500 0.000 0.000 0.000   349 0.000
WBCTT8 30/07/2015 Put 39.500 6.740 6.740 0.000   0 6.740
WBCIO9 30/07/2015 Call 39.510 0.000 0.000 0.000   217 0.000
WBCIP9 30/07/2015 Put 39.510 6.705 6.705 0.000   7 6.705
WBCUD8 30/07/2015 Call 40.000 0.000 0.000 0.000   255 0.000
WBCUE8 30/07/2015 Put 40.000 7.240 7.240 0.000   0 7.240
WBCIR9 30/07/2015 Call 40.010 0.000 0.000 0.000   70 0.000
WBCIQ9 30/07/2015 Put 40.010 7.205 7.205 0.000   0 7.205
WBCUP8 30/07/2015 Call 40.500 0.000 0.000 0.000   500 0.000
WBCUQ8 30/07/2015 Put 40.500 7.740 7.740 0.000   0 7.740
WBCIS9 30/07/2015 Call 40.510 0.000 0.000 0.000   0 0.000
WBCIT9 30/07/2015 Put 40.510 7.705 7.705 0.000   0 7.705
WBCWH8 30/07/2015 Call 41.000 0.000 0.000 0.000   380 0.000
WBCWI8 30/07/2015 Put 41.000 8.240 8.240 0.000   0 8.240
WBCIV9 30/07/2015 Call 41.010 0.000 0.000 0.000   0 0.000
WBCIU9 30/07/2015 Put 41.010 8.200 8.200 0.000   0 8.200
WBCYP8 30/07/2015 Call 41.500 0.000 0.000 0.000   0 0.000
WBCYQ8 30/07/2015 Put 41.500 8.740 8.740 0.000   0 8.740
WBCBJ9 30/07/2015 Call 42.000 0.000 0.000 0.000   0 0.000
WBCBK9 30/07/2015 Put 42.000 9.240 9.240 0.000   0 9.240
WBCKF9 30/07/2015 Call 42.010 0.000 0.000 0.000   0 0.000
WBCKA9 30/07/2015 Put 42.010 9.190 9.190 0.000   0 9.190
WBCG89 30/07/2015 Call 42.500 0.000 0.000 0.000   0 0.000
WBCG99 30/07/2015 Put 42.500 9.740 9.740 0.000   0 9.740
WBCKG9 30/07/2015 Call 42.510 0.000 0.000 0.000   0 0.000
WBCKH9 30/07/2015 Put 42.510 9.690 9.690 0.000   0 9.690
WBCG49 30/07/2015 Call 43.000 0.000 0.000 0.000   0 0.000
WBCG59 30/07/2015 Put 43.000 10.240 10.240 0.000   0 10.240
WBCKJ9 30/07/2015 Call 43.010 0.000 0.000 0.000   0 0.000
WBCKI9 30/07/2015 Put 43.010 10.195 10.195 0.000   0 10.195
WBCL19 30/07/2015 Call 43.500 0.000 0.000 0.000   0 0.000
WBCL29 30/07/2015 Put 43.500 10.740 10.740 0.000   0 10.740
WBCZX8 27/08/2015 Call 0.010 32.835 32.835 0.000   0 32.835
WBCV19 27/08/2015 Call 24.010 8.835 8.835 0.000   13 8.835
WBCUZ9 27/08/2015 Put 24.010 0.009 0.009 0.000   0 0.009
WBCWY9 27/08/2015 Call 27.010 5.940 5.940 0.000   0 5.940
WBCWZ9 27/08/2015 Put 27.010 0.105 0.105 0.000   0 0.105
WBCY29 27/08/2015 Call 27.500 5.490 5.490 0.000   0 5.490
WBCY39 27/08/2015 Put 27.500 0.145 0.145 0.000   0 0.145
WBCX29 27/08/2015 Call 27.510 5.485 5.485 0.000   0 5.485
WBCX19 27/08/2015 Put 27.510 0.145 0.145 0.000   0 0.145
WBCXG9 27/08/2015 Call 28.000 5.015 5.015 0.000   0 5.015
WBCXH9 27/08/2015 Put 28.000 0.170 0.170 0.000   310 0.170
WBCX39 27/08/2015 Call 28.010 5.000 5.000 0.000   0 5.000
WBCX49 27/08/2015 Put 28.010 0.170 0.170 0.000   0 0.170
WBCYZ9 27/08/2015 Call 28.420 4.615 4.615 0.000   30 4.615
WBCZ19 27/08/2015 Put 28.420 0.190 0.190 0.000   0 0.190
WBCVI9 27/08/2015 Call 28.500 4.535 4.535 0.000   0 4.535
WBCVJ9 27/08/2015 Put 28.500 0.195 0.195 0.000   160 0.195
WBCVG9 27/08/2015 Call 29.000 4.075 4.075 0.000   0 4.075
WBCVH9 27/08/2015 Put 29.000 0.235 0.235 0.000   590 0.235
WBCUT9 27/08/2015 Call 29.500 3.620 3.620 0.000   0 3.620
WBCUU9 27/08/2015 Put 29.500 0.275 0.275 0.000   56 0.275
WBCUF9 27/08/2015 Call 30.000 3.180 3.180 0.000   0 3.180
WBCUG9 27/08/2015 Put 30.000 0.330 0.330 0.000   1,185 0.330
WBCSN9 27/08/2015 Call 30.010 3.170 3.170 0.000   0 3.170
WBCSO9 27/08/2015 Put 30.010 0.330 0.330 0.000   305 0.330
WBCTK9 27/08/2015 Call 30.500 2.750 2.750 0.000   0 2.750
WBCTL9 27/08/2015 Put 30.500 0.400 0.400 0.000   150 0.400
WBCSS9 27/08/2015 Call 30.510 2.740 2.740 0.000   0 2.740
WBCSP9 27/08/2015 Put 30.510 0.400 0.400 0.000   0 0.400
WBCTM9 27/08/2015 Call 31.000 2.340 2.340 0.000   0 2.340
WBCTN9 27/08/2015 Put 31.000 0.485 0.485 0.000   987 0.485
WBCST9 27/08/2015 Call 31.010 2.330 2.330 0.000   0 2.330
WBCSU9 27/08/2015 Put 31.010 0.490 0.490 0.000   80 0.490
WBCTO9 27/08/2015 Call 31.500 1.950 1.950 0.000   45 1.950
WBCTP9 27/08/2015 Put 31.500 0.600 0.600 0.000   195 0.600
WBCSW9 27/08/2015 Call 31.510 1.945 1.945 0.000   0 1.945
WBCSV9 27/08/2015 Put 31.510 0.600 0.600 0.000   0 0.600
WBCSZ9 27/08/2015 Call 32.000 1.590 1.590 0.000   3,776 1.590
WBCT19 27/08/2015 Put 32.000 0.740 0.740 0.000   998 0.740
WBCSX9 27/08/2015 Call 32.010 1.580 1.580 0.000   58 1.580
WBCSY9 27/08/2015 Put 32.010 0.735 0.735 0.000   422 0.735
WBCT29 27/08/2015 Call 32.500 1.260 1.260 1.250 50 415 1.260
WBCT39 27/08/2015 Put 32.500 0.910 0.910 0.870 69 730 0.910
WBCV79 27/08/2015 Call 32.510 1.255 1.255 0.000   0 1.255
WBCV69 27/08/2015 Put 32.510 0.905 0.905 0.000   0 0.905
WBCQO9 27/08/2015 Call 33.000 0.970 0.970 1.000 30 791 0.970
WBCQP9 27/08/2015 Put 33.000 1.125 1.125 0.000   945 1.125
WBCJC9 27/08/2015 Call 33.010 0.965 0.965 0.000   305 0.965
WBCJB9 27/08/2015 Put 33.010 1.120 1.120 0.000   40 1.120
WBCQM9 27/08/2015 Call 33.500 0.725 0.725 0.730 3 2,064 0.725
WBCQN9 27/08/2015 Put 33.500 1.380 1.380 0.000   465 1.380
WBCJD9 27/08/2015 Call 33.510 0.715 0.715 0.000   141 0.715
WBCJE9 27/08/2015 Put 33.510 1.370 1.370 0.000   57 1.370
WBCZ38 27/08/2015 Call 34.000 0.520 0.520 0.515 100 7,907 0.520
WBCZ48 27/08/2015 Put 34.000 1.680 1.680 0.000   610 1.680
WBCJG9 27/08/2015 Call 34.010 0.515 0.515 0.000   247 0.515
WBCJF9 27/08/2015 Put 34.010 1.670 1.670 0.000   285 1.670
WBCZJ8 27/08/2015 Call 34.500 0.360 0.360 0.315 200 5,838 0.360
WBCZK8 27/08/2015 Put 34.500 2.025 2.025 0.000   570 2.025
WBCV89 27/08/2015 Call 34.510 0.355 0.355 0.290 170 220 0.355
WBCV99 27/08/2015 Put 34.510 2.010 2.010 0.000   235 2.010
WBCZ78 27/08/2015 Call 35.000 0.240 0.240 0.200 205 3,217 0.240
WBCZ88 27/08/2015 Put 35.000 2.405 2.405 0.000   20 2.405
WBCTF9 27/08/2015 Call 35.010 0.240 0.240 0.000   86 0.240
WBCTE9 27/08/2015 Put 35.010 2.385 2.385 0.000   40 2.385
WBCZP8 27/08/2015 Call 35.500 0.155 0.155 0.000   2,792 0.155
WBCZQ8 27/08/2015 Put 35.500 2.825 2.825 0.000   40 2.825
WBCTG9 27/08/2015 Call 35.510 0.155 0.155 0.000   20 0.155
WBCTH9 27/08/2015 Put 35.510 2.795 2.795 0.000   20 2.795
WBCZB8 27/08/2015 Call 36.000 0.095 0.095 0.000   87 0.095
WBCZC8 27/08/2015 Put 36.000 3.270 3.270 0.000   100 3.270
WBCE39 27/08/2015 Call 36.010 0.095 0.095 0.000   360 0.095
WBCE29 27/08/2015 Put 36.010 3.230 3.230 0.000   300 3.230
WBCZR8 27/08/2015 Call 36.500 0.060 0.060 0.000   60 0.060
WBCZS8 27/08/2015 Put 36.500 3.745 3.745 0.000   48 3.745
WBCE89 27/08/2015 Call 36.510 0.060 0.060 0.000   66 0.060
WBCE99 27/08/2015 Put 36.510 3.690 3.690 0.000   91 3.690
WBCZF8 27/08/2015 Call 37.000 0.035 0.035 0.000   200 0.035
WBCZG8 27/08/2015 Put 37.000 4.240 4.240 0.000   0 4.240
WBCB19 27/08/2015 Call 37.010 0.035 0.035 0.000   35 0.035
WBCZY8 27/08/2015 Put 37.010 4.160 4.160 0.000   228 4.160
WBCZT8 27/08/2015 Call 37.500 0.020 0.020 0.000   250 0.020
WBCZU8 27/08/2015 Put 37.500 4.740 4.740 0.000   0 4.740
WBCB29 27/08/2015 Call 37.510 0.020 0.020 0.000   20 0.020
WBCB39 27/08/2015 Put 37.510 4.645 4.645 0.000   154 4.645
WBCZD8 27/08/2015 Call 38.000 0.010 0.010 0.000   43 0.010
WBCZE8 27/08/2015 Put 38.000 5.240 5.240 0.000   0 5.240
WBCZV8 27/08/2015 Call 38.500 0.007 0.007 0.000   0 0.007
WBCZW8 27/08/2015 Put 38.500 5.740 5.740 0.000   0 5.740
WBCZL8 27/08/2015 Call 39.000 0.004 0.004 0.000   240 0.004
WBCZM8 27/08/2015 Put 39.000 6.240 6.240 0.000   0 6.240
WBCZ58 27/08/2015 Call 39.500 0.002 0.002 0.000   20 0.002
WBCZ68 27/08/2015 Put 39.500 6.740 6.740 0.000   0 6.740
WBCIW9 27/08/2015 Call 39.510 0.002 0.002 0.000   20 0.002
WBCIX9 27/08/2015 Put 39.510 6.630 6.630 0.000   300 6.630
WBCZN8 27/08/2015 Call 40.000 0.001 0.001 0.000   0 0.001
WBCZO8 27/08/2015 Put 40.000 7.240 7.240 0.000   0 7.240
WBCIZ9 27/08/2015 Call 40.010 0.001 0.001 0.000   30 0.001
WBCIY9 27/08/2015 Put 40.010 7.130 7.130 0.000   300 7.130
WBCZ98 27/08/2015 Call 40.500 0.000 0.000 0.000   0 0.000
WBCZA8 27/08/2015 Put 40.500 7.740 7.740 0.000   0 7.740
WBCJ19 27/08/2015 Call 40.510 0.001 0.001 0.000   0 0.001
WBCJ29 27/08/2015 Put 40.510 7.630 7.630 0.000   0 7.630
WBCZH8 27/08/2015 Call 41.000 0.000 0.000 0.000   0 0.000
WBCZI8 27/08/2015 Put 41.000 8.240 8.240 0.000   0 8.240
WBCJ49 27/08/2015 Call 41.010 0.000 0.000 0.000   0 0.000
WBCJ39 27/08/2015 Put 41.010 8.125 8.125 0.000   50 8.125
WBCB49 27/08/2015 Call 41.500 0.000 0.000 0.000   0 0.000
WBCB59 27/08/2015 Put 41.500 8.740 8.740 0.000   0 8.740
WBCJ59 27/08/2015 Call 41.510 0.000 0.000 0.000   0 0.000
WBCJ69 27/08/2015 Put 41.510 8.625 8.625 0.000   0 8.625
WBCBL9 27/08/2015 Call 42.000 0.000 0.000 0.000   0 0.000
WBCBM9 27/08/2015 Put 42.000 9.240 9.240 0.000   0 9.240
WBCGK9 27/08/2015 Call 42.500 0.000 0.000 0.000   0 0.000
WBCGL9 27/08/2015 Put 42.500 9.740 9.740 0.000   0 9.740
WBCGM9 27/08/2015 Call 43.000 0.000 0.000 0.000   0 0.000
WBCGN9 27/08/2015 Put 43.000 10.240 10.240 0.000   0 10.240
WBCL39 27/08/2015 Call 43.500 0.000 0.000 0.000   0 0.000
WBCL49 27/08/2015 Put 43.500 10.745 10.745 0.000   0 10.745
WBCF38 24/09/2015 Call 0.010 32.905 32.905 0.000   109 32.905
WBCF89 24/09/2015 Call 0.110 32.650 32.650 0.000   33 32.650
WBCF99 24/09/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCM58 24/09/2015 Call 22.870 10.025 10.025 0.000   279 10.025
WBCM68 24/09/2015 Put 22.870 0.010 0.010 0.000   50 0.010
WBCC89 24/09/2015 Call 23.370 9.535 9.535 0.000   50 9.535
WBCC79 24/09/2015 Put 23.370 0.015 0.015 0.000   0 0.015
WBCM88 24/09/2015 Call 23.870 9.055 9.055 0.000   105 9.055
WBCM78 24/09/2015 Put 23.870 0.025 0.025 0.000   0 0.025
WBCLO8 24/09/2015 Call 25.000 7.980 7.980 0.000   0 7.980
WBCLN8 24/09/2015 Put 25.000 0.055 0.055 0.000   0 0.055
WBCVM9 24/09/2015 Call 25.010 7.970 7.970 0.000   56 7.970
WBCVN9 24/09/2015 Put 25.010 0.055 0.055 0.000   0 0.055
WBCVP9 24/09/2015 Call 25.510 7.485 7.485 0.000   0 7.485
WBCVO9 24/09/2015 Put 25.510 0.075 0.075 0.000   0 0.075
WBCWP9 24/09/2015 Call 26.000 7.010 7.010 0.000   0 7.010
WBCWQ9 24/09/2015 Put 26.000 0.100 0.100 0.000   4,750 0.100
WBCDN8 24/09/2015 Call 26.010 7.000 7.000 0.000   1,399 7.000
WBCDM8 24/09/2015 Put 26.010 0.100 0.100 0.000   12 0.100
WBCFG8 24/09/2015 Call 26.510 6.525 6.525 0.000   580 6.525
WBCFF8 24/09/2015 Put 26.510 0.125 0.125 0.000   0 0.125
WBCQC9 24/09/2015 Call 27.000 6.055 6.055 0.000   6 6.055
WBCQD9 24/09/2015 Put 27.000 0.155 0.155 0.155 1 150 0.155
WBCDO8 24/09/2015 Call 27.010 6.045 6.045 0.000   777 6.045
WBCDP8 24/09/2015 Put 27.010 0.155 0.155 0.000   0 0.155
WBCLQ8 24/09/2015 Call 27.510 5.575 5.575 0.000   20 5.575
WBCLP8 24/09/2015 Put 27.510 0.185 0.185 0.000   0 0.185
WBCC19 24/09/2015 Call 27.920 5.195 5.195 0.000   0 5.195
WBCC29 24/09/2015 Put 27.920 0.215 0.215 0.000   322 0.215
WBCDR8 24/09/2015 Call 28.010 5.110 5.110 0.000   591 5.110
WBCDQ8 24/09/2015 Put 28.010 0.225 0.225 0.000   0 0.225
WBCEO8 24/09/2015 Call 28.500 4.665 4.665 0.000   20 4.665
WBCEP8 24/09/2015 Put 28.500 0.270 0.270 0.000   135 0.270
WBCXY8 24/09/2015 Call 28.910 4.290 4.290 0.000   30 4.290
WBCXZ8 24/09/2015 Put 28.910 0.310 0.310 0.000   363 0.310
WBCDS8 24/09/2015 Call 29.010 4.205 4.205 0.000   709 4.205
WBCDT8 24/09/2015 Put 29.010 0.320 0.320 0.000   60 0.320
WBCEM8 24/09/2015 Call 29.500 3.775 3.775 0.000   30 3.775
WBCEN8 24/09/2015 Put 29.500 0.380 0.380 0.000   2,553 0.380
WBCXV8 24/09/2015 Call 29.910 3.425 3.425 0.000   0 3.425
WBCXW8 24/09/2015 Put 29.910 0.440 0.440 0.000   346 0.440
WBCE68 24/09/2015 Call 30.010 3.345 3.345 0.000   614 3.345
WBCDU8 24/09/2015 Put 30.010 0.455 0.455 0.000   666 0.455
WBCEQ8 24/09/2015 Call 30.500 2.940 2.940 0.000   0 2.940
WBCER8 24/09/2015 Put 30.500 0.540 0.540 0.000   620 0.540
WBCEF9 24/09/2015 Call 30.510 2.935 2.935 0.000   93 2.935
WBCEG9 24/09/2015 Put 30.510 0.540 0.540 0.000   100 0.540
WBCY78 24/09/2015 Call 30.910 2.625 2.625 0.000   136 2.625
WBCY88 24/09/2015 Put 30.910 0.630 0.630 0.000   2,828 0.630
WBCEI9 24/09/2015 Call 30.920 2.615 2.615 0.000   230 2.615
WBCEH9 24/09/2015 Put 30.920 0.630 0.630 0.000   100 0.630
WBCY58 24/09/2015 Call 31.900 1.910 1.910 0.000   230 1.910
WBCY68 24/09/2015 Put 31.900 0.905 0.905 0.000   6,929 0.905
WBCEJ9 24/09/2015 Call 31.910 1.900 1.900 0.000   1,111 1.900
WBCEK9 24/09/2015 Put 31.910 0.895 0.895 0.000   226 0.895
WBCY38 24/09/2015 Call 32.900 1.295 1.295 1.180 30 2,772 1.295
WBCY48 24/09/2015 Put 32.900 1.290 1.290 1.200 10 415 1.290
WBCUO9 24/09/2015 Call 32.910 1.285 1.285 0.000   171 1.285
WBCUN9 24/09/2015 Put 32.910 1.280 1.280 0.000   240 1.280
WBCY18 24/09/2015 Call 33.900 0.805 0.805 0.000   2,593 0.805
WBCY28 24/09/2015 Put 33.900 1.815 1.815 0.000   600 1.815
WBCUP9 24/09/2015 Call 33.910 0.800 0.800 0.000   10 0.800
WBCUQ9 24/09/2015 Put 33.910 1.800 1.800 0.000   0 1.800
WBCJK9 24/09/2015 Call 34.400 0.615 0.615 0.520 540 7,445 0.615
WBCJJ9 24/09/2015 Put 34.400 2.130 2.130 0.000   50 2.130
WBCJL9 24/09/2015 Call 34.410 0.610 0.610 0.000   1,345 0.610
WBCJM9 24/09/2015 Put 34.410 2.110 2.110 0.000 25 75 2.110
WBCYD8 24/09/2015 Call 34.900 0.460 0.460 0.000   1,564 0.460
WBCYE8 24/09/2015 Put 34.900 2.485 2.485 0.000   2,250 2.485
WBCVA9 24/09/2015 Call 34.910 0.455 0.455 0.000   65 0.455
WBCVB9 24/09/2015 Put 34.910 2.460 2.460 0.000   170 2.460
WBCYB8 24/09/2015 Call 35.890 0.235 0.235 0.000   7,148 0.235
WBCYC8 24/09/2015 Put 35.890 3.280 3.280 0.000   245 3.280
WBCEM9 24/09/2015 Call 35.900 0.235 0.235 0.000   350 0.235
WBCEL9 24/09/2015 Put 35.900 3.235 3.235 0.000   244 3.235
WBCEN9 24/09/2015 Call 36.400 0.160 0.160 0.000   20 0.160
WBCEO9 24/09/2015 Put 36.400 3.670 3.670 0.000   60 3.670
WBCY98 24/09/2015 Call 36.890 0.110 0.110 0.000   245 0.110
WBCYA8 24/09/2015 Put 36.890 4.185 4.185 0.000   0 4.185
WBCFL9 24/09/2015 Call 36.900 0.110 0.110 0.000   165 0.110
WBCFM9 24/09/2015 Put 36.900 4.115 4.115 0.000   686 4.115
WBCPP9 24/09/2015 Call 37.010 0.100 0.100 0.000   0 0.100
WBCPQ9 24/09/2015 Put 37.010 4.215 4.215 0.000   11 4.215
WBCGM8 24/09/2015 Call 37.500 0.065 0.065 0.000   161 0.065
WBCGN8 24/09/2015 Put 37.500 4.765 4.765 0.000   0 4.765
WBCPS9 24/09/2015 Call 37.510 0.065 0.065 0.000   0 0.065
WBCPR9 24/09/2015 Put 37.510 4.685 4.685 0.000   0 4.685
WBCE49 24/09/2015 Call 37.890 0.045 0.045 0.000   458 0.045
WBCE59 24/09/2015 Put 37.890 5.145 5.145 0.000   0 5.145
WBCLU8 24/09/2015 Call 37.900 0.050 0.050 0.000   355 0.050
WBCLT8 24/09/2015 Put 37.900 5.055 5.055 0.000   356 5.055
WBCGY8 24/09/2015 Call 38.500 0.030 0.030 0.000   586 0.030
WBCGZ8 24/09/2015 Put 38.500 5.750 5.750 0.000   0 5.750
WBCLW8 24/09/2015 Call 38.510 0.030 0.030 0.000   350 0.030
WBCLX8 24/09/2015 Put 38.510 5.645 5.645 0.000   517 5.645
WBCK19 24/09/2015 Call 38.880 0.020 0.020 0.000   821 0.020
WBCK29 24/09/2015 Put 38.880 6.125 6.125 0.000   0 6.125
WBCLZ8 24/09/2015 Call 38.890 0.020 0.020 0.000   2 0.020
WBCLY8 24/09/2015 Put 38.890 6.020 6.020 0.000   390 6.020
WBCTE8 24/09/2015 Call 39.390 0.015 0.015 0.000   0 0.015
WBCTF8 24/09/2015 Put 39.390 6.515 6.515 0.000   0 6.515
WBCTU8 24/09/2015 Call 39.500 0.010 0.010 0.000   670 0.010
WBCTV8 24/09/2015 Put 39.500 6.745 6.745 0.000   0 6.745
WBCJM7 24/09/2015 Call 40.000 0.007 0.007 0.000   1,091 0.007
WBCJN7 24/09/2015 Put 40.000 7.245 7.245 0.000   0 7.245
WBCTH8 24/09/2015 Call 40.390 0.005 0.005 0.000   200 0.005
WBCTG8 24/09/2015 Put 40.390 7.510 7.510 0.000   0 7.510
WBCUR8 24/09/2015 Call 40.500 0.004 0.004 0.000   1,040 0.004
WBCUS8 24/09/2015 Put 40.500 7.745 7.745 0.000   0 7.745
WBCWL8 24/09/2015 Call 41.000 0.003 0.003 0.000   40 0.003
WBCWM8 24/09/2015 Put 41.000 8.245 8.245 0.000   0 8.245
WBCJ89 24/09/2015 Call 41.010 0.003 0.003 0.000   0 0.003
WBCJ79 24/09/2015 Put 41.010 8.125 8.125 0.000   0 8.125
WBCYR8 24/09/2015 Call 41.500 0.002 0.002 0.000   0 0.002
WBCYS8 24/09/2015 Put 41.500 8.745 8.745 0.000   0 8.745
WBCBO9 24/09/2015 Call 42.000 0.001 0.001 0.000   0 0.001
WBCBP9 24/09/2015 Put 42.000 9.245 9.245 0.000   0 9.245
WBCFH9 24/09/2015 Call 42.370 0.001 0.001 0.000   116 0.001
WBCFI9 24/09/2015 Put 42.370 9.615 9.615 0.000   0 9.615
WBCVV7 24/09/2015 Call 42.870 0.000 0.000 0.000   620 0.000
WBCVW7 24/09/2015 Put 42.870 10.115 10.115 0.000   0 10.115
WBCGO9 24/09/2015 Call 43.370 0.000 0.000 0.000   0 0.000
WBCGP9 24/09/2015 Put 43.370 10.610 10.610 0.000   0 10.610
WBCYZ8 24/09/2015 Call 44.000 0.000 0.000 0.000   170 0.000
WBCYX8 24/09/2015 Put 44.000 11.240 11.240 0.000   0 11.240
WBCP49 29/10/2015 Call 0.010 32.975 32.975 0.000   0 32.975
WBCMF9 29/10/2015 Call 0.110 32.650 32.650 0.000   63 32.650
WBCME9 29/10/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCUB9 29/10/2015 Call 22.010 10.910 10.910 0.000   2 10.910
WBCUC9 29/10/2015 Put 22.010 0.006 0.006 0.000   0 0.006
WBCUA9 29/10/2015 Call 23.010 9.925 9.925 0.000   0 9.925
WBCU99 29/10/2015 Put 23.010 0.015 0.015 0.000   0 0.015
WBCU79 29/10/2015 Call 24.010 8.955 8.955 0.000   0 8.955
WBCU89 29/10/2015 Put 24.010 0.035 0.035 0.000   0 0.035
WBCU69 29/10/2015 Call 25.010 8.000 8.000 0.000   23 8.000
WBCU59 29/10/2015 Put 25.010 0.065 0.065 0.000   7 0.065
WBCU39 29/10/2015 Call 25.510 7.530 7.530 0.000   0 7.530
WBCU49 29/10/2015 Put 25.510 0.090 0.090 0.000   130 0.090
WBCT69 29/10/2015 Call 26.010 7.065 7.065 0.000   700 7.065
WBCT79 29/10/2015 Put 26.010 0.125 0.125 0.000   0 0.125
WBCXC9 29/10/2015 Call 26.510 6.615 6.615 0.000   530 6.615
WBCXB9 29/10/2015 Put 26.510 0.165 0.165 0.000   0 0.165
WBCT99 29/10/2015 Call 27.010 6.170 6.170 0.000   0 6.170
WBCT89 29/10/2015 Put 27.010 0.215 0.215 0.000   990 0.215
WBCY49 29/10/2015 Call 27.500 5.750 5.750 0.000   0 5.750
WBCY59 29/10/2015 Put 27.500 0.280 0.280 0.000   0 0.280
WBCQT9 29/10/2015 Call 28.000 5.285 5.285 0.000   0 5.285
WBCQS9 29/10/2015 Put 28.000 0.325 0.325 0.000   30 0.325
WBCRL9 29/10/2015 Call 28.010 5.275 5.275 0.000   240 5.275
WBCRM9 29/10/2015 Put 28.010 0.325 0.325 0.000   10 0.325
WBCQU9 29/10/2015 Call 28.500 4.840 4.840 0.000   0 4.840
WBCQV9 29/10/2015 Put 28.500 0.385 0.385 0.000   0 0.385
WBCQX9 29/10/2015 Call 29.000 4.405 4.405 0.000   0 4.405
WBCQW9 29/10/2015 Put 29.000 0.450 0.450 0.000   40 0.450
WBCR59 29/10/2015 Call 29.010 4.395 4.395 0.000   270 4.395
WBCR69 29/10/2015 Put 29.010 0.450 0.450 0.000   0 0.450
WBCQY9 29/10/2015 Call 29.500 3.985 3.985 0.000   0 3.985
WBCQZ9 29/10/2015 Put 29.500 0.525 0.525 0.000   550 0.525
WBCR29 29/10/2015 Call 30.000 3.575 3.575 0.000   100 3.575
WBCR19 29/10/2015 Put 30.000 0.615 0.615 0.000   834 0.615
WBCR89 29/10/2015 Call 30.010 3.565 3.565 0.000   0 3.565
WBCR79 29/10/2015 Put 30.010 0.610 0.610 0.000   0 0.610
WBCR39 29/10/2015 Call 30.500 3.180 3.180 0.000   0 3.180
WBCR49 29/10/2015 Put 30.500 0.720 0.720 0.000   0 0.720
WBCPT9 29/10/2015 Call 31.000 2.805 2.805 0.000   125 2.805
WBCPU9 29/10/2015 Put 31.000 0.835 0.835 0.000   589 0.835
WBCR99 29/10/2015 Call 31.010 2.795 2.795 0.000   120 2.795
WBCRF9 29/10/2015 Put 31.010 0.830 0.830 0.000   20 0.830
WBCPV9 29/10/2015 Call 31.500 2.450 2.450 0.000   63 2.450
WBCPW9 29/10/2015 Put 31.500 0.980 0.980 0.000   346 0.980
WBCPY9 29/10/2015 Call 32.000 2.110 2.110 0.000 160 533 2.110
WBCPX9 29/10/2015 Put 32.000 1.135 1.135 0.000   5,226 1.135
WBCRH9 29/10/2015 Call 32.010 2.105 2.105 0.000   65 2.105
WBCRG9 29/10/2015 Put 32.010 1.130 1.130 0.000   429 1.130
WBCPZ9 29/10/2015 Call 32.500 1.800 1.800 0.000   1,350 1.800
WBCQ19 29/10/2015 Put 32.500 1.325 1.325 0.000   285 1.325
WBCQ69 29/10/2015 Call 32.510 1.795 1.795 0.000   110 1.795
WBCQ79 29/10/2015 Put 32.510 1.315 1.315 0.000   195 1.315
WBCQ39 29/10/2015 Call 33.000 1.515 1.515 0.000   6,445 1.515
WBCQ29 29/10/2015 Put 33.000 1.540 1.540 0.000   7,165 1.540
WBCQ99 29/10/2015 Call 33.010 1.505 1.505 0.000   310 1.505
WBCQ89 29/10/2015 Put 33.010 1.520 1.520 0.000   0 1.520
WBCQ49 29/10/2015 Call 33.500 1.250 1.250 0.000   251 1.250
WBCQ59 29/10/2015 Put 33.500 1.775 1.775 0.000   60 1.775
WBCQA9 29/10/2015 Call 33.510 1.245 1.245 0.000   90 1.245
WBCQB9 29/10/2015 Put 33.510 1.760 1.760 0.000   30 1.760
WBCPN9 29/10/2015 Call 34.000 1.020 1.020 0.000 75 2,115 1.020
WBCPO9 29/10/2015 Put 34.000 2.050 2.050 0.000   150 2.050
WBCQF9 29/10/2015 Call 34.010 1.015 1.015 0.000   170 1.015
WBCQE9 29/10/2015 Put 34.010 2.025 2.025 0.000   78 2.025
WBCNR9 29/10/2015 Call 34.500 0.820 0.820 0.000   603 0.820
WBCNS9 29/10/2015 Put 34.500 2.355 2.355 0.000   190 2.355
WBCQK9 29/10/2015 Call 34.510 0.815 0.815 0.000   0 0.815
WBCQL9 29/10/2015 Put 34.510 2.320 2.320 0.000   210 2.320
WBCN99 29/10/2015 Call 35.000 0.645 0.645 0.000   920 0.645
WBCNK9 29/10/2015 Put 35.000 2.685 2.685 0.000   1,010 2.685
WBCNP9 29/10/2015 Call 35.500 0.505 0.505 0.000   3,000 0.505
WBCNQ9 29/10/2015 Put 35.500 3.050 3.050 0.000   52 3.050
WBCRR9 29/10/2015 Call 35.510 0.500 0.500 0.000   45 0.500
WBCRS9 29/10/2015 Put 35.510 3.000 3.000 0.000   140 3.000
WBCNZ9 29/10/2015 Call 36.000 0.390 0.390 0.000   2,000 0.390
WBCP19 29/10/2015 Put 36.000 3.445 3.445 0.000   100 3.445
WBCSC9 29/10/2015 Call 36.010 0.385 0.385 0.000   100 0.385
WBCSB9 29/10/2015 Put 36.010 3.375 3.375 0.000   40 3.375
WBCMY9 29/10/2015 Call 36.500 0.295 0.295 0.000   10 0.295
WBCMZ9 29/10/2015 Put 36.500 3.860 3.860 0.000   100 3.860
WBCNX9 29/10/2015 Call 37.000 0.215 0.215 0.000   3,498 0.215
WBCNY9 29/10/2015 Put 37.000 4.300 4.300 0.000   133 4.300
WBCQG9 29/10/2015 Call 37.010 0.220 0.220 0.000   0 0.220
WBCQH9 29/10/2015 Put 37.010 4.195 4.195 0.000   165 4.195
WBCMW9 29/10/2015 Call 37.500 0.160 0.160 0.000   0 0.160
WBCMX9 29/10/2015 Put 37.500 4.760 4.760 0.000   0 4.760
WBCQJ9 29/10/2015 Call 37.510 0.160 0.160 0.000   0 0.160
WBCQI9 29/10/2015 Put 37.510 4.635 4.635 0.000   0 4.635
WBCNV9 29/10/2015 Call 38.000 0.120 0.120 0.000   0 0.120
WBCNW9 29/10/2015 Put 38.000 5.245 5.245 0.000   0 5.245
WBCN19 29/10/2015 Call 38.500 0.085 0.085 0.000   5 0.085
WBCN29 29/10/2015 Put 38.500 5.740 5.740 0.000   0 5.740
WBCNT9 29/10/2015 Call 39.000 0.060 0.060 0.000   3 0.060
WBCNU9 29/10/2015 Put 39.000 6.240 6.240 0.000   0 6.240
WBCN39 29/10/2015 Call 39.500 0.045 0.045 0.000   0 0.045
WBCN49 29/10/2015 Put 39.500 6.740 6.740 0.000   0 6.740
WBCNN9 29/10/2015 Call 40.000 0.030 0.030 0.000   0 0.030
WBCNO9 29/10/2015 Put 40.000 7.240 7.240 0.000   0 7.240
WBCN59 29/10/2015 Call 40.500 0.020 0.020 0.000   0 0.020
WBCN69 29/10/2015 Put 40.500 7.740 7.740 0.000   0 7.740
WBCNL9 29/10/2015 Call 41.000 0.015 0.015 0.000   0 0.015
WBCNM9 29/10/2015 Put 41.000 8.240 8.240 0.000   0 8.240
WBCN79 29/10/2015 Call 41.500 0.010 0.010 0.000   0 0.010
WBCN89 29/10/2015 Put 41.500 8.740 8.740 0.000   0 8.740
WBCP79 29/10/2015 Call 42.000 0.007 0.007 0.000   0 0.007
WBCP89 29/10/2015 Put 42.000 9.240 9.240 0.000   0 9.240
WBCP99 29/10/2015 Call 42.500 0.005 0.005 0.000   0 0.005
WBCPK9 29/10/2015 Put 42.500 9.740 9.740 0.000   0 9.740
WBCWV9 26/11/2015 Call 0.010 32.060 32.060 0.000   0 32.060
WBCYA9 26/11/2015 Call 0.110 31.700 31.700 0.000   0 31.700
WBCYB9 26/11/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCY69 26/11/2015 Call 27.500 5.740 5.740 0.000   0 5.740
WBCY79 26/11/2015 Put 27.500 0.450 0.450 0.000   0 0.450
WBCXI9 26/11/2015 Call 28.000 5.300 5.300 0.000   0 5.300
WBCXJ9 26/11/2015 Put 28.000 0.515 0.515 0.000   0 0.515
WBCE97 26/11/2015 Call 28.010 4.600 4.600 0.000   0 4.600
WBCEF7 26/11/2015 Put 28.010 0.515 0.515 0.000   0 0.515
WBCX99 26/11/2015 Call 28.500 4.855 4.855 0.000   0 4.855
WBCXA9 26/11/2015 Put 28.500 0.600 0.600 0.000   0 0.600
WBCX59 26/11/2015 Call 29.000 4.415 4.415 0.000   0 4.415
WBCX89 26/11/2015 Put 29.000 0.685 0.685 0.000   60 0.685
WBCEH7 26/11/2015 Call 29.010 3.770 3.770 0.000   0 3.770
WBCEG7 26/11/2015 Put 29.010 0.685 0.685 0.000   125 0.685
WBCVW9 26/11/2015 Call 29.500 3.995 3.995 0.000   0 3.995
WBCVX9 26/11/2015 Put 29.500 0.800 0.800 0.000   0 0.800
WBCVY9 26/11/2015 Call 30.000 3.585 3.585 0.000   0 3.585
WBCVZ9 26/11/2015 Put 30.000 0.915 0.915 0.000   0 0.915
WBCEI7 26/11/2015 Call 30.010 3.010 3.010 0.000   0 3.010
WBCEJ7 26/11/2015 Put 30.010 0.920 0.920 0.000   0 0.920
WBCW19 26/11/2015 Call 30.500 3.200 3.200 0.000   0 3.200
WBCW29 26/11/2015 Put 30.500 1.065 1.065 0.000   0 1.065
WBCW39 26/11/2015 Call 31.000 2.820 2.820 0.000   0 2.820
WBCW49 26/11/2015 Put 31.000 1.220 1.220 0.000   0 1.220
WBCEL7 26/11/2015 Call 31.010 2.320 2.320 0.000   0 2.320
WBCEK7 26/11/2015 Put 31.010 1.220 1.220 0.000   0 1.220
WBCW59 26/11/2015 Call 31.500 2.470 2.470 0.000   50 2.470
WBCW69 26/11/2015 Put 31.500 1.405 1.405 0.000   95 1.405
WBCW79 26/11/2015 Call 32.000 2.135 2.135 0.000   0 2.135
WBCW89 26/11/2015 Put 32.000 1.610 1.610 0.000   155 1.610
WBCW99 26/11/2015 Call 32.500 1.825 1.825 0.000   0 1.825
WBCWA9 26/11/2015 Put 32.500 1.835 1.835 0.000   380 1.835
WBCWB9 26/11/2015 Call 33.000 1.540 1.540 0.000 15 65 1.540
WBCWC9 26/11/2015 Put 33.000 2.095 2.095 0.000   245 2.095
WBCC67 26/11/2015 Call 33.010 1.210 1.210 0.000   0 1.210
WBCC77 26/11/2015 Put 33.010 2.085 2.085 0.000 15 65 2.085
WBCWD9 26/11/2015 Call 33.500 1.280 1.280 0.000   0 1.280
WBCWE9 26/11/2015 Put 33.500 2.380 2.380 0.000   345 2.380
WBCC97 26/11/2015 Call 33.510 0.995 0.995 0.000   0 0.995
WBCC87 26/11/2015 Put 33.510 2.370 2.370 0.000   340 2.370
WBCWF9 26/11/2015 Call 34.000 1.050 1.050 0.000   0 1.050
WBCWG9 26/11/2015 Put 34.000 2.695 2.695 0.000   90 2.695
WBCCJ7 26/11/2015 Call 34.010 0.805 0.805 0.000   0 0.805
WBCCK7 26/11/2015 Put 34.010 2.685 2.685 0.000   0 2.685
WBCWH9 26/11/2015 Call 34.500 0.845 0.845 0.000   450 0.845
WBCWI9 26/11/2015 Put 34.500 3.040 3.040 0.000   0 3.040
WBCD57 26/11/2015 Call 34.510 0.645 0.645 0.000   0 0.645
WBCCL7 26/11/2015 Put 34.510 3.025 3.025 0.000   0 3.025
WBCWJ9 26/11/2015 Call 35.000 0.680 0.680 0.000   800 0.680
WBCWK9 26/11/2015 Put 35.000 3.405 3.405 0.000   0 3.405
WBCD67 26/11/2015 Call 35.010 0.510 0.510 0.000   0 0.510
WBCD77 26/11/2015 Put 35.010 3.395 3.395 0.000   0 3.395
WBCWL9 26/11/2015 Call 35.500 0.540 0.540 0.000   1,284 0.540
WBCWM9 26/11/2015 Put 35.500 3.790 3.790 0.000   150 3.790
WBCWN9 26/11/2015 Call 36.000 0.415 0.415 0.000   47 0.415
WBCWO9 26/11/2015 Put 36.000 4.195 4.195 0.000   260 4.195
WBCWT9 26/11/2015 Call 36.500 0.320 0.320 0.000   25 0.320
WBCWU9 26/11/2015 Put 36.500 4.615 4.615 0.000   186 4.615
WBCWW9 26/11/2015 Call 37.000 0.240 0.240 0.000   10 0.240
WBCWX9 26/11/2015 Put 37.000 5.045 5.045 0.000   100 5.045
WBCPL8 17/12/2015 Call 0.010 32.105 32.105 0.000   0 32.105
WBCTV9 17/12/2015 Call 0.110 31.700 31.700 0.000   0 31.700
WBCTU9 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCYM9 17/12/2015 Call 18.880 14.050 14.050 0.000   0 14.050
WBCYN9 17/12/2015 Put 18.880 0.035 0.035 0.000   0 0.035
WBCYP9 17/12/2015 Call 19.880 13.065 13.065 0.000   0 13.065
WBCYO9 17/12/2015 Put 19.880 0.055 0.055 0.000   0 0.055
WBCZE9 17/12/2015 Call 21.860 11.130 11.130 0.000   0 11.130
WBCZF9 17/12/2015 Put 21.860 0.115 0.115 0.000   2,861 0.115
WBCYR9 17/12/2015 Call 23.870 8.415 8.415 0.000   0 8.415
WBCYQ9 17/12/2015 Put 23.870 0.200 0.200 0.000   0 0.200
WBCZI9 17/12/2015 Call 24.850 8.240 8.240 0.000   0 8.240
WBCZJ9 17/12/2015 Put 24.850 0.265 0.265 0.000   650 0.265
WBCZQ9 17/12/2015 Call 25.840 7.305 7.305 0.000   0 7.305
WBCZR9 17/12/2015 Put 25.840 0.340 0.340 0.000   310 0.340
WBCYS9 17/12/2015 Call 25.850 6.590 6.590 0.000   0 6.590
WBCYT9 17/12/2015 Put 25.850 0.340 0.340 0.000   0 0.340
WBCYW9 17/12/2015 Call 26.350 6.140 6.140 0.000   100 6.140
WBCYX9 17/12/2015 Put 26.350 0.385 0.385 0.000   0 0.385
WBCZS9 17/12/2015 Call 26.840 6.370 6.370 0.000   0 6.370
WBCZT9 17/12/2015 Put 26.840 0.440 0.440 0.000   2,672 0.440
WBCYV9 17/12/2015 Call 26.850 5.695 5.695 0.000   40 5.695
WBCYU9 17/12/2015 Put 26.850 0.435 0.435 0.000   0 0.435
WBCZM9 17/12/2015 Call 27.830 5.465 5.465 0.000   0 5.465
WBCZN9 17/12/2015 Put 27.830 0.565 0.565 0.000   5,458 0.565
WBCQ58 17/12/2015 Call 27.930 4.765 4.765 0.000   112 4.765
WBCQ68 17/12/2015 Put 27.930 0.575 0.575 0.000   130 0.575
WBCMR8 17/12/2015 Call 28.330 5.025 5.025 0.000   0 5.025
WBCMS8 17/12/2015 Put 28.330 0.650 0.650 0.000   30 0.650
WBCQ88 17/12/2015 Call 28.420 4.360 4.360 0.000   20 4.360
WBCQ78 17/12/2015 Put 28.420 0.660 0.660 0.000   290 0.660
WBCZO9 17/12/2015 Call 28.820 4.590 4.590 0.000   0 4.590
WBCZP9 17/12/2015 Put 28.820 0.735 0.735 0.000   1,788 0.735
WBCMZ8 17/12/2015 Call 29.320 4.175 4.175 0.000   20 4.175
WBCN18 17/12/2015 Put 29.320 0.850 0.850 0.000   1,560 0.850
WBCQ98 17/12/2015 Call 29.330 3.635 3.635 0.000 74 294 3.635
WBCQC8 17/12/2015 Put 29.330 0.840 0.840 0.000   510 0.840
WBCZU9 17/12/2015 Call 29.820 3.760 3.760 0.000   1,549 3.760
WBCZV9 17/12/2015 Put 29.820 0.970 0.970 0.000   2,821 0.970
WBCMV8 17/12/2015 Call 30.320 3.370 3.370 0.000   35 3.370
WBCMW8 17/12/2015 Put 30.320 1.115 1.115 0.000   850 1.115
WBCXM9 17/12/2015 Call 30.330 2.905 2.905 0.000   0 2.905
WBCXP9 17/12/2015 Put 30.330 1.105 1.105 0.000   50 1.105
WBCCH7 17/12/2015 Call 30.810 2.995 2.995 0.000   280 2.995
WBCCI7 17/12/2015 Put 30.810 1.265 1.265 0.000   630 1.265
WBCQE8 17/12/2015 Call 30.820 2.570 2.570 1.965 179 981 2.570
WBCQD8 17/12/2015 Put 30.820 1.255 1.255 0.000   425 1.255
WBCMX8 17/12/2015 Call 31.310 2.640 2.640 0.000   300 2.640
WBCMY8 17/12/2015 Put 31.310 1.445 1.445 0.000   560 1.445
WBCFP7 17/12/2015 Call 31.800 2.305 2.305 0.000   1,043 2.305
WBCFQ7 17/12/2015 Put 31.800 1.635 1.635 0.000   2,581 1.635
WBCXR9 17/12/2015 Call 31.810 1.960 1.960 0.000   50 1.960
WBCXQ9 17/12/2015 Put 31.810 1.625 1.625 0.000   0 1.625
WBCMT8 17/12/2015 Call 32.300 1.995 1.995 1.780 160 393 1.995
WBCMU8 17/12/2015 Put 32.300 1.860 1.860 0.000   1,309 1.860
WBCXS9 17/12/2015 Call 32.310 1.680 1.680 0.000   52 1.680
WBCXT9 17/12/2015 Put 32.310 1.845 1.845 0.000   300 1.845
WBCJZ7 17/12/2015 Call 32.800 1.695 1.695 0.000   844 1.695
WBCK17 17/12/2015 Put 32.800 2.105 2.105 0.000   1,415 2.105
WBCK99 17/12/2015 Call 32.810 1.430 1.430 0.000   204 1.430
WBCK89 17/12/2015 Put 32.810 2.085 2.085 0.000   663 2.085
WBCMN8 17/12/2015 Call 33.300 1.435 1.435 0.000   573 1.435
WBCMO8 17/12/2015 Put 33.300 2.380 2.380 0.000   555 2.380
WBCXV9 17/12/2015 Call 33.310 1.200 1.200 0.000   162 1.200
WBCXU9 17/12/2015 Put 33.310 2.355 2.355 0.000 25 62 2.355
WBCLD7 17/12/2015 Call 33.790 1.200 1.200 0.000   1,355 1.200
WBCLE7 17/12/2015 Put 33.790 2.670 2.670 0.000   3,225 2.670
WBCXW9 17/12/2015 Call 33.800 1.005 1.005 0.000   90 1.005
WBCXY9 17/12/2015 Put 33.800 2.645 2.645 0.000   20 2.645
WBCMP8 17/12/2015 Call 34.290 0.990 0.990 0.000   2,810 0.990
WBCMQ8 17/12/2015 Put 34.290 2.990 2.990 0.000   1,167 2.990
WBCE19 17/12/2015 Call 34.300 0.825 0.825 0.000   949 0.825
WBCDZ9 17/12/2015 Put 34.300 2.965 2.965 0.000   605 2.965
WBCR67 17/12/2015 Call 34.790 0.810 0.810 0.000   2,254 0.810
WBCR77 17/12/2015 Put 34.790 3.340 3.340 0.000   1,945 3.340
WBCQX8 17/12/2015 Call 34.800 0.675 0.675 0.000   833 0.675
WBCQY8 17/12/2015 Put 34.800 3.310 3.310 0.000   1,020 3.310
WBCML8 17/12/2015 Call 35.280 0.650 0.650 0.000   155 0.650
WBCMM8 17/12/2015 Put 35.280 3.705 3.705 0.000   603 3.705
WBCQW8 17/12/2015 Call 35.290 0.545 0.545 0.000   819 0.545
WBCQV8 17/12/2015 Put 35.290 3.670 3.670 0.000   282 3.670
WBCSS7 17/12/2015 Call 35.780 0.525 0.525 0.000   2,899 0.525
WBCST7 17/12/2015 Put 35.780 4.095 4.095 0.000   832 4.095
WBCQT8 17/12/2015 Call 35.790 0.435 0.435 0.400 40 799 0.435
WBCQU8 17/12/2015 Put 35.790 4.055 4.055 0.000   230 4.055
WBCPM8 17/12/2015 Call 36.280 0.415 0.415 0.000   1,805 0.415
WBCPN8 17/12/2015 Put 36.280 4.505 4.505 0.000   390 4.505
WBCYI8 17/12/2015 Call 36.290 0.345 0.345 0.320 60 729 0.345
WBCYH8 17/12/2015 Put 36.290 4.460 4.460 0.000   499 4.460
WBCBL8 17/12/2015 Call 36.780 0.320 0.320 0.000   2,062 0.320
WBCBM8 17/12/2015 Put 36.780 4.925 4.925 0.000   1,270 4.925
WBCRJ8 17/12/2015 Call 37.270 0.255 0.255 0.000   586 0.255
WBCRK8 17/12/2015 Put 37.270 5.360 5.360 0.000   715 5.360
WBCW38 17/12/2015 Call 37.390 0.205 0.205 0.000   187 0.205
WBCW48 17/12/2015 Put 37.390 5.405 5.405 0.000   83 5.405
WBCE48 17/12/2015 Call 37.770 0.195 0.195 0.000   581 0.195
WBCE58 17/12/2015 Put 37.770 5.805 5.805 0.000   492 5.805
WBCW68 17/12/2015 Call 37.890 0.155 0.155 0.000   164 0.155
WBCW58 17/12/2015 Put 37.890 5.850 5.850 0.000   26 5.850
WBCRR8 17/12/2015 Call 38.270 0.150 0.150 0.000   591 0.150
WBCRS8 17/12/2015 Put 38.270 6.265 6.265 0.000   46 6.265
WBCK39 17/12/2015 Call 38.760 0.115 0.115 0.000   6,169 0.115
WBCK49 17/12/2015 Put 38.760 6.720 6.720 0.000   113 6.720
WBCTW8 17/12/2015 Call 39.260 0.085 0.085 0.000   700 0.085
WBCTX8 17/12/2015 Put 39.260 7.195 7.195 0.000   125 7.195
WBCC49 17/12/2015 Call 39.270 0.075 0.075 0.000   166 0.075
WBCC39 17/12/2015 Put 39.270 7.130 7.130 0.000   20 7.130
WBCIH7 17/12/2015 Call 39.760 0.065 0.065 0.000   640 0.065
WBCII7 17/12/2015 Put 39.760 7.670 7.670 0.000   112 7.670
WBCUT8 17/12/2015 Call 40.250 0.045 0.045 0.000   114 0.045
WBCUU8 17/12/2015 Put 40.250 8.150 8.150 0.000   0 8.150
WBCC59 17/12/2015 Call 40.260 0.045 0.045 0.000   83 0.045
WBCC69 17/12/2015 Put 40.260 8.080 8.080 0.000   20 8.080
WBCVQ8 17/12/2015 Call 40.750 0.035 0.035 0.000   70 0.035
WBCVR8 17/12/2015 Put 40.750 8.640 8.640 0.000   0 8.640
WBCWN8 17/12/2015 Call 41.250 0.025 0.025 0.000   46 0.025
WBCWO8 17/12/2015 Put 41.250 9.135 9.135 0.000   0 9.135
WBCBQ9 17/12/2015 Call 41.750 0.020 0.020 0.000   0 0.020
WBCBR9 17/12/2015 Put 41.750 9.635 9.635 0.000   250 9.635
WBCET9 17/12/2015 Call 42.240 0.015 0.015 0.000   0 0.015
WBCEU9 17/12/2015 Put 42.240 10.125 10.125 0.000   0 10.125
WBCGQ9 17/12/2015 Call 42.740 0.010 0.010 0.000   0 0.010
WBCGR9 17/12/2015 Put 42.740 10.625 10.625 0.000   0 10.625
WBCGS9 17/12/2015 Call 43.240 0.008 0.008 0.000   913 0.008
WBCGT9 17/12/2015 Put 43.240 11.130 11.130 0.000   100 11.130
WBCIJ9 17/12/2015 Call 44.010 0.005 0.005 0.000   20 0.005
WBCII9 17/12/2015 Put 44.010 11.795 11.795 0.000   120 11.795
WBCYT8 17/12/2015 Call 50.010 0.000 0.000 0.000   0 0.000
WBCYU8 17/12/2015 Put 50.010 17.705 17.705 0.000   397 17.705
WBCLN9 23/03/2016 Call 0.010 32.305 32.305 0.000   0 32.305
WBCTB9 23/03/2016 Call 26.010 6.705 6.705 0.000   190 6.705
WBCTA9 23/03/2016 Put 26.010 0.455 0.455 0.000   0 0.455
WBCMR7 23/03/2016 Call 27.000 6.300 6.300 0.000   0 6.300
WBCMS7 23/03/2016 Put 27.000 0.655 0.655 0.000   20 0.655
WBCTC9 23/03/2016 Call 27.010 5.920 5.920 0.000   0 5.920
WBCTD9 23/03/2016 Put 27.010 0.650 0.650 0.000   20 0.650
WBCY89 23/03/2016 Call 27.500 5.855 5.855 0.000   0 5.855
WBCY99 23/03/2016 Put 27.500 0.740 0.740 0.000   0 0.740
WBCMU7 23/03/2016 Call 28.000 5.420 5.420 0.000   0 5.420
WBCMT7 23/03/2016 Put 28.000 0.825 0.825 0.000   40 0.825
WBCRO9 23/03/2016 Call 28.010 5.095 5.095 0.000   10 5.095
WBCRN9 23/03/2016 Put 28.010 0.815 0.815 0.000   125 0.815
WBCVK9 23/03/2016 Call 28.500 4.995 4.995 0.000   0 4.995
WBCVL9 23/03/2016 Put 28.500 0.925 0.925 0.000   0 0.925
WBCMV7 23/03/2016 Call 29.000 4.580 4.580 0.000   0 4.580
WBCMW7 23/03/2016 Put 29.000 1.040 1.040 0.000   2 1.040
WBCRP9 23/03/2016 Call 29.010 4.310 4.310 0.000   0 4.310
WBCRQ9 23/03/2016 Put 29.010 1.025 1.025 0.000   70 1.025
WBCUV9 23/03/2016 Call 29.500 4.180 4.180 0.000   0 4.180
WBCUW9 23/03/2016 Put 29.500 1.160 1.160 0.000   250 1.160
WBCCU7 23/03/2016 Call 30.000 3.805 3.805 0.000   0 3.805
WBCCV7 23/03/2016 Put 30.000 1.305 1.305 0.000   55 1.305
WBCM39 23/03/2016 Call 30.010 3.595 3.595 0.000 74 344 3.595
WBCM29 23/03/2016 Put 30.010 1.280 1.280 0.000   0 1.280
WBCTQ9 23/03/2016 Call 30.500 3.440 3.440 0.000   10 3.440
WBCTR9 23/03/2016 Put 30.500 1.460 1.460 0.000   8 1.460
WBCPM9 23/03/2016 Call 30.510 3.255 3.255 0.000   20 3.255
WBCPL9 23/03/2016 Put 30.510 1.435 1.435 0.000   15 1.435
WBCCS7 23/03/2016 Call 31.000 3.095 3.095 0.000   250 3.095
WBCCT7 23/03/2016 Put 31.000 1.635 1.635 0.000   3 1.635
WBCLP9 23/03/2016 Call 31.010 2.930 2.930 0.000 179 1,576 2.930
WBCLO9 23/03/2016 Put 31.010 1.605 1.605 0.000   0 1.605
WBCTS9 23/03/2016 Call 31.500 2.755 2.755 0.000   0 2.755
WBCTT9 23/03/2016 Put 31.500 1.825 1.825 0.000   47 1.825
WBCCY7 23/03/2016 Call 32.000 2.440 2.440 0.000   30 2.440
WBCCZ7 23/03/2016 Put 32.000 2.035 2.035 0.000   18 2.035
WBCLQ9 23/03/2016 Call 32.010 2.325 2.325 0.000   150 2.325
WBCLR9 23/03/2016 Put 32.010 1.990 1.990 0.000   0 1.990
WBCT49 23/03/2016 Call 32.500 2.145 2.145 0.000   48 2.145
WBCT59 23/03/2016 Put 32.500 2.265 2.265 0.000   0 2.265
WBCCW7 23/03/2016 Call 33.000 1.870 1.870 0.000   802 1.870
WBCCX7 23/03/2016 Put 33.000 2.510 2.510 0.000   22 2.510
WBCLT9 23/03/2016 Call 33.010 1.790 1.790 0.000   0 1.790
WBCLS9 23/03/2016 Put 33.010 2.455 2.455 0.000   265 2.455
WBCQQ9 23/03/2016 Call 33.500 1.620 1.620 1.475 355 716 1.620
WBCQR9 23/03/2016 Put 33.500 2.785 2.785 0.000   0 2.785
WBCD17 23/03/2016 Call 34.000 1.390 1.390 0.000   143 1.390
WBCD27 23/03/2016 Put 34.000 3.075 3.075 0.000   980 3.075
WBCP29 23/03/2016 Call 34.500 1.190 1.190 0.000   788 1.190
WBCP39 23/03/2016 Put 34.500 3.395 3.395 0.000   0 3.395
WBCD37 23/03/2016 Call 35.000 1.005 1.005 0.000   180 1.005
WBCD47 23/03/2016 Put 35.000 3.725 3.725 0.000   20 3.725
WBCL79 23/03/2016 Call 35.500 0.850 0.850 0.730 30 43 0.850
WBCL89 23/03/2016 Put 35.500 4.090 4.090 0.000   0 4.090
WBCCQ7 23/03/2016 Call 36.000 0.710 0.710 0.000   315 0.710
WBCCR7 23/03/2016 Put 36.000 4.460 4.460 0.000   37 4.460
WBCLL9 23/03/2016 Call 36.500 0.595 0.595 0.000   25 0.595
WBCLM9 23/03/2016 Put 36.500 4.860 4.860 0.000   0 4.860
WBCCO7 23/03/2016 Call 37.000 0.490 0.490 0.000   80 0.490
WBCCP7 23/03/2016 Put 37.000 5.265 5.265 0.000   30 5.265
WBCLD9 23/03/2016 Call 37.500 0.410 0.410 0.000   24 0.410
WBCLE9 23/03/2016 Put 37.500 5.690 5.690 0.000   0 5.690
WBCCM7 23/03/2016 Call 38.000 0.335 0.335 0.000   71 0.335
WBCCN7 23/03/2016 Put 38.000 6.125 6.125 0.000   20 6.125
WBCLF9 23/03/2016 Call 38.500 0.280 0.280 0.000   0 0.280
WBCLG9 23/03/2016 Put 38.500 6.575 6.575 0.000   0 6.575
WBCF57 23/03/2016 Call 39.000 0.225 0.225 0.000   155 0.225
WBCF67 23/03/2016 Put 39.000 7.030 7.030 0.000   0 7.030
WBCL99 23/03/2016 Call 39.500 0.190 0.190 0.000   0 0.190
WBCLA9 23/03/2016 Put 39.500 7.495 7.495 0.000   0 7.495
WBCJO7 23/03/2016 Call 40.000 0.150 0.150 0.000   0 0.150
WBCJP7 23/03/2016 Put 40.000 7.970 7.970 0.000   0 7.970
WBCLB9 23/03/2016 Call 40.500 0.125 0.125 0.000   0 0.125
WBCLC9 23/03/2016 Put 40.500 8.445 8.445 0.000   0 8.445
WBCUV8 23/03/2016 Call 41.000 0.105 0.105 0.000   40 0.105
WBCUW8 23/03/2016 Put 41.000 8.930 8.930 0.000   0 8.930
WBCLJ9 23/03/2016 Call 41.500 0.085 0.085 0.000   0 0.085
WBCLK9 23/03/2016 Put 41.500 9.415 9.415 0.000   0 9.415
WBCWP8 23/03/2016 Call 42.000 0.070 0.070 0.000   0 0.070
WBCWQ8 23/03/2016 Put 42.000 9.900 9.900 0.000   0 9.900
WBCLH9 23/03/2016 Call 42.500 0.055 0.055 0.000   0 0.055
WBCLI9 23/03/2016 Put 42.500 10.390 10.390 0.000   0 10.390
WBCEX9 23/03/2016 Call 43.000 0.045 0.045 0.000   60 0.045
WBCEY9 23/03/2016 Put 43.000 10.875 10.875 0.000   0 10.875
WBCM49 23/03/2016 Call 43.500 0.035 0.035 0.000   0 0.035
WBCM59 23/03/2016 Put 43.500 11.355 11.355 0.000   0 11.355
WBCGU9 23/03/2016 Call 44.000 0.030 0.030 0.000   25 0.030
WBCGV9 23/03/2016 Put 44.000 11.840 11.840 0.000   0 11.840
WBCC57 23/06/2016 Call 0.010 31.460 31.460 0.000   0 31.460
WBCQA8 23/06/2016 Call 23.930 9.140 9.140 0.000   0 9.140
WBCQB8 23/06/2016 Put 23.930 0.575 0.575 0.000 8 73 0.575
WBCNR8 23/06/2016 Call 25.920 7.295 7.295 0.000   0 7.295
WBCNS8 23/06/2016 Put 25.920 0.835 0.835 0.000   20 0.835
WBCNT8 23/06/2016 Call 26.920 6.395 6.395 0.000   0 6.395
WBCNU8 23/06/2016 Put 26.920 1.005 1.005 0.000   30 1.005
WBCNX8 23/06/2016 Call 27.920 5.540 5.540 0.000   600 5.540
WBCNY8 23/06/2016 Put 27.920 1.230 1.230 0.000   81 1.230
WBCDU7 23/06/2016 Call 28.410 5.130 5.130 0.000   0 5.130
WBCDV7 23/06/2016 Put 28.410 1.350 1.350 0.000   0 1.350
WBCP28 23/06/2016 Call 28.910 4.730 4.730 0.000   0 4.730
WBCP38 23/06/2016 Put 28.910 1.495 1.495 0.000   20 1.495
WBCD87 23/06/2016 Call 29.410 4.340 4.340 0.000   0 4.340
WBCD97 23/06/2016 Put 29.410 1.640 1.640 0.000   0 1.640
WBCNP8 23/06/2016 Call 29.910 3.965 3.965 0.000   40 3.965
WBCNQ8 23/06/2016 Put 29.910 1.810 1.810 0.000   131 1.810
WBCZ49 23/06/2016 Call 30.410 3.615 3.615 0.000   0 3.615
WBCZ59 23/06/2016 Put 30.410 1.995 1.995 0.000 8 8 1.995
WBCNZ8 23/06/2016 Call 30.910 3.265 3.265 0.000   100 3.265
WBCP18 23/06/2016 Put 30.910 2.190 2.190 0.000   32 2.190
WBCZG9 23/06/2016 Call 31.410 2.955 2.955 0.000   0 2.955
WBCZH9 23/06/2016 Put 31.410 2.420 2.420 0.000   0 2.420
WBCNL8 23/06/2016 Call 31.900 2.655 2.655 0.000   10 2.655
WBCNM8 23/06/2016 Put 31.900 2.640 2.640 0.000   147 2.640
WBCZA9 23/06/2016 Call 32.400 2.365 2.365 0.000   0 2.365
WBCZB9 23/06/2016 Put 32.400 2.895 2.895 0.000   0 2.895
WBCNN8 23/06/2016 Call 32.900 2.105 2.105 0.000   610 2.105
WBCNO8 23/06/2016 Put 32.900 3.165 3.165 0.000   102 3.165
WBCZC9 23/06/2016 Call 33.400 1.850 1.850 0.000   0 1.850
WBCZD9 23/06/2016 Put 33.400 3.445 3.445 0.000   0 3.445
WBCQM8 23/06/2016 Call 33.900 1.635 1.635 0.000   380 1.635
WBCQN8 23/06/2016 Put 33.900 3.750 3.750 0.000   109 3.750
WBCZ89 23/06/2016 Call 34.400 1.420 1.420 0.000   0 1.420
WBCZ99 23/06/2016 Put 34.400 4.060 4.060 0.000   0 4.060
WBCSY8 23/06/2016 Call 34.900 1.235 1.235 0.000   500 1.235
WBCSZ8 23/06/2016 Put 34.900 4.405 4.405 0.000   50 4.405
WBCEP7 23/06/2016 Call 34.910 1.060 1.060 0.000   0 1.060
WBCEO7 23/06/2016 Put 34.910 4.360 4.360 0.000   0 4.360
WBCZ69 23/06/2016 Call 35.390 1.070 1.070 0.000   0 1.070
WBCZ79 23/06/2016 Put 35.390 4.745 4.745 0.000   0 4.745
WBCEM7 23/06/2016 Call 35.400 0.920 0.920 0.000   0 0.920
WBCEN7 23/06/2016 Put 35.400 4.705 4.705 0.000   0 4.705
WBCU88 23/06/2016 Call 35.890 0.920 0.920 0.000   100 0.920
WBCU98 23/06/2016 Put 35.890 5.120 5.120 0.000   580 5.120
WBCZK9 23/06/2016 Call 36.390 0.790 0.790 0.000   0 0.790
WBCZL9 23/06/2016 Put 36.390 5.500 5.500 0.000   0 5.500
WBCWJ8 23/06/2016 Call 36.890 0.665 0.665 0.000   61 0.665
WBCWK8 23/06/2016 Put 36.890 5.895 5.895 0.000   0 5.895
WBCE69 23/06/2016 Call 37.890 0.480 0.480 0.000   70 0.480
WBCE79 23/06/2016 Put 37.890 6.725 6.725 0.000   0 6.725
WBCKD9 23/06/2016 Call 38.880 0.340 0.340 0.000   0 0.340
WBCKE9 23/06/2016 Put 38.880 7.585 7.585 0.000   0 7.585
WBCJQ7 23/06/2016 Call 40.000 0.235 0.235 0.000   150 0.235
WBCK27 23/06/2016 Put 40.000 8.600 8.600 0.000   0 8.600
WBCJB8 23/06/2016 Call 40.880 0.175 0.175 0.000   0 0.175
WBCJ88 23/06/2016 Put 40.880 9.415 9.415 0.000   0 9.415
WBCUX8 23/06/2016 Call 41.000 0.165 0.165 0.000   0 0.165
WBCUY8 23/06/2016 Put 41.000 9.530 9.530 0.000   0 9.530
WBCJC8 23/06/2016 Call 41.870 0.125 0.125 0.000   5 0.125
WBCJD8 23/06/2016 Put 41.870 10.360 10.360 0.000   0 10.360
WBCWR8 23/06/2016 Call 42.000 0.120 0.120 0.000   36 0.120
WBCWS8 23/06/2016 Put 42.000 10.490 10.490 0.000   0 10.490
WBCEZ9 23/06/2016 Call 42.870 0.095 0.095 0.000   0 0.095
WBCF19 23/06/2016 Put 42.870 11.325 11.325 0.000   0 11.325
WBCGW9 23/06/2016 Call 43.870 0.070 0.070 0.000   0 0.070
WBCGX9 23/06/2016 Put 43.870 12.295 12.295 0.000   0 12.295
WBCDW7 29/09/2016 Call 28.000 5.195 5.195 0.000   0 5.195
WBCDX7 29/09/2016 Put 28.000 0.895 0.895 0.000   0 0.895
WBCB67 29/09/2016 Call 29.000 4.390 4.390 0.000   0 4.390
WBCB77 29/09/2016 Put 29.000 1.220 1.220 0.000   0 1.220
WBCBH7 29/09/2016 Call 30.000 3.675 3.675 0.000   0 3.675
WBCBI7 29/09/2016 Put 30.000 1.615 1.615 0.000   0 1.615
WBCBJ7 29/09/2016 Call 31.000 3.045 3.045 0.000   0 3.045
WBCBK7 29/09/2016 Put 31.000 2.070 2.070 0.000   0 2.070
WBCZW9 29/09/2016 Call 32.000 2.510 2.510 0.000   0 2.510
WBCZX9 29/09/2016 Put 32.000 2.595 2.595 0.000   0 2.595
WBCZY9 29/09/2016 Call 33.000 2.055 2.055 0.000   0 2.055
WBCB17 29/09/2016 Put 33.000 3.195 3.195 0.000   0 3.195
WBCB87 29/09/2016 Call 34.000 1.670 1.670 0.000   0 1.670
WBCB97 29/09/2016 Put 34.000 3.850 3.850 0.000   0 3.850
WBCBF7 29/09/2016 Call 35.000 1.345 1.345 0.000   0 1.345
WBCBG7 29/09/2016 Put 35.000 4.555 4.555 0.000   0 4.555
WBCB47 29/09/2016 Call 36.000 1.080 1.080 0.000   0 1.080
WBCB57 29/09/2016 Put 36.000 5.305 5.305 0.000   0 5.305
WBCB27 29/09/2016 Call 37.000 0.865 0.865 0.000   0 0.865
WBCB37 29/09/2016 Put 37.000 6.110 6.110 0.000   0 6.110
WBCWR9 22/12/2016 Call 26.000 7.340 7.340 0.000   0 7.340
WBCWS9 22/12/2016 Put 26.000 1.055 1.055 0.000   60 1.055
WBCRI9 22/12/2016 Call 27.000 6.530 6.530 0.000   0 6.530
WBCRJ9 22/12/2016 Put 27.000 1.330 1.330 0.000   42 1.330
WBCRK9 22/12/2016 Call 28.000 5.765 5.765 0.000   0 5.765
WBCRV9 22/12/2016 Put 28.000 1.700 1.700 0.000   15 1.700
WBCS19 22/12/2016 Call 29.000 5.065 5.065 0.000   0 5.065
WBCS29 22/12/2016 Put 29.000 2.125 2.125 0.000   424 2.125
WBCRY9 22/12/2016 Call 30.000 4.405 4.405 0.000   1,530 4.405
WBCRZ9 22/12/2016 Put 30.000 2.560 2.560 3.000 17 2,225 2.560
WBCS79 22/12/2016 Call 31.000 3.815 3.815 0.000   0 3.815
WBCS89 22/12/2016 Put 31.000 3.020 3.020 0.000   1,522 3.020
WBCS99 22/12/2016 Call 32.000 3.265 3.265 0.000   1,530 3.265
WBCSA9 22/12/2016 Put 32.000 3.510 3.510 0.000   1,580 3.510
WBCRW9 22/12/2016 Call 33.000 2.770 2.770 0.000   0 2.770
WBCRX9 22/12/2016 Put 33.000 4.035 4.035 0.000   82 4.035
WBCS59 22/12/2016 Call 34.000 2.330 2.330 0.000   44 2.330
WBCS69 22/12/2016 Put 34.000 4.635 4.635 0.000   0 4.635
WBCS39 22/12/2016 Call 35.000 1.925 1.925 0.000   30 1.925
WBCS49 22/12/2016 Put 35.000 5.295 5.295 0.000   0 5.295
WBCSQ9 22/12/2016 Call 36.000 1.590 1.590 0.000   57 1.590
WBCSR9 22/12/2016 Put 36.000 6.005 6.005 0.000   429 6.005
WBCX69 22/12/2016 Call 37.000 1.280 1.280 0.000   0 1.280
WBCX79 22/12/2016 Put 37.000 6.755 6.755 0.000   0 6.755
WBCXN9 22/12/2016 Call 38.000 1.015 1.015 0.000   500 1.015
WBCXO9 22/12/2016 Put 38.000 7.555 7.555 0.000   500 7.555
WBCF77 22/12/2016 Call 39.000 0.800 0.800 0.000   37 0.800
WBCF87 22/12/2016 Put 39.000 8.385 8.385 0.000   0 8.385
WBCK37 22/12/2016 Call 40.000 0.610 0.610 0.000   77 0.610
WBCK47 22/12/2016 Put 40.000 9.240 9.240 0.000   0 9.240
WBCUZ8 22/12/2016 Call 41.000 0.455 0.455 0.000   0 0.455
WBCV18 22/12/2016 Put 41.000 10.125 10.125 0.000   0 10.125
WBCWT8 22/12/2016 Call 42.000 0.340 0.340 0.000   0 0.340
WBCWU8 22/12/2016 Put 42.000 11.030 11.030 0.000   0 11.030
WBCF29 22/12/2016 Call 43.000 0.240 0.240 0.000   0 0.240
WBCF39 22/12/2016 Put 43.000 11.955 11.955 0.000   0 11.955
WBCGY9 22/12/2016 Call 44.000 0.165 0.165 0.000   0 0.165
WBCGZ9 22/12/2016 Put 44.000 12.895 12.895 0.000   0 12.895
WBCMJ8 29/06/2017 Call 27.000 6.165 6.165 0.000   0 6.165
WBCMK8 29/06/2017 Put 27.000 1.700 1.700 0.000   50 1.700
WBCCR8 29/06/2017 Call 28.000 5.350 5.350 0.000   0 5.350
WBCCS8 29/06/2017 Put 28.000 2.085 2.085 0.000   0 2.085
WBCTE7 29/06/2017 Call 29.000 4.610 4.610 0.000   0 4.610
WBCTF7 29/06/2017 Put 29.000 2.505 2.505 0.000   15 2.505
WBCS87 29/06/2017 Call 30.000 3.960 3.960 0.000   30 3.960
WBCS97 29/06/2017 Put 30.000 2.990 2.990 0.000   25 2.990
WBCSC7 29/06/2017 Call 31.000 3.385 3.385 0.000   0 3.385
WBCSD7 29/06/2017 Put 31.000 3.515 3.515 0.000   3,110 3.515
WBCSE7 29/06/2017 Call 32.000 2.885 2.885 0.000   0 2.885
WBCSF7 29/06/2017 Put 32.000 4.075 4.075 0.000   12 4.075
WBCSI7 29/06/2017 Call 33.000 2.455 2.455 0.000   0 2.455
WBCSJ7 29/06/2017 Put 33.000 4.700 4.700 0.000   0 4.700
WBCSA7 29/06/2017 Call 34.000 2.075 2.075 0.000   0 2.075
WBCSB7 29/06/2017 Put 34.000 5.350 5.350 0.000   14 5.350
WBCSG7 29/06/2017 Call 35.000 1.755 1.755 0.000   0 1.755
WBCSH7 29/06/2017 Put 35.000 6.045 6.045 0.000   0 6.045
WBCS67 29/06/2017 Call 36.000 1.475 1.475 0.000   0 1.475
WBCS77 29/06/2017 Put 36.000 6.775 6.775 0.000   0 6.775
WBCS47 29/06/2017 Call 37.000 1.240 1.240 0.000   0 1.240
WBCS57 29/06/2017 Put 37.000 7.530 7.530 0.000   0 7.530
WBCS27 29/06/2017 Call 38.000 1.030 1.030 0.000   0 1.030
WBCS37 29/06/2017 Put 38.000 8.325 8.325 0.000   0 8.325
WBCVT7 29/06/2017 Call 39.000 0.860 0.860 0.000   0 0.860
WBCVU7 29/06/2017 Put 39.000 9.135 9.135 0.000   0 9.135
WBCTY8 29/06/2017 Call 40.000 0.710 0.710 0.000   0 0.710
WBCTZ8 29/06/2017 Put 40.000 9.980 9.980 0.000   0 9.980
WBCV28 29/06/2017 Call 41.000 0.590 0.590 0.000   0 0.590
WBCV38 29/06/2017 Put 41.000 10.840 10.840 0.000   0 10.840
WBCWV8 29/06/2017 Call 42.000 0.480 0.480 0.000   0 0.480
WBCWW8 29/06/2017 Put 42.000 11.720 11.720 0.000   0 11.720
WBCF49 29/06/2017 Call 43.000 0.395 0.395 0.000   0 0.395
WBCF59 29/06/2017 Put 43.000 12.615 12.615 0.000   0 12.615
WBCI19 29/06/2017 Call 44.000 0.315 0.315 0.000   0 0.315
WBCI29 29/06/2017 Put 44.000 13.520 13.520 0.000   0 13.520
WBCXK9 21/12/2017 Call 27.000 6.040 6.040 0.000   0 6.040
WBCXL9 21/12/2017 Put 27.000 2.775 2.775 0.000   0 2.775
WBCN88 21/12/2017 Call 28.000 5.160 5.160 0.000   0 5.160
WBCN98 21/12/2017 Put 28.000 3.170 3.170 0.000   50 3.170
WBCNK8 21/12/2017 Call 29.000 4.370 4.370 0.000   0 4.370
WBCNV8 21/12/2017 Put 29.000 3.635 3.635 0.000   0 3.635
WBCNW8 21/12/2017 Call 30.000 3.685 3.685 0.000   0 3.685
WBCP48 21/12/2017 Put 30.000 4.105 4.105 0.000   25 4.105
WBCN28 21/12/2017 Call 31.000 3.100 3.100 0.000   0 3.100
WBCN38 21/12/2017 Put 31.000 4.635 4.635 0.000   25 4.635
WBCP58 21/12/2017 Call 32.000 2.615 2.615 0.000   0 2.615
WBCP68 21/12/2017 Put 32.000 5.175 5.175 0.000   25 5.175
WBCP78 21/12/2017 Call 33.000 2.200 2.200 0.000   0 2.200
WBCP88 21/12/2017 Put 33.000 5.775 5.775 0.000   27 5.775
WBCP98 21/12/2017 Call 34.000 1.855 1.855 0.000   0 1.855
WBCPK8 21/12/2017 Put 34.000 6.375 6.375 0.000   20 6.375
WBCN68 21/12/2017 Call 35.000 1.565 1.565 0.000   0 1.565
WBCN78 21/12/2017 Put 35.000 7.040 7.040 0.000   0 7.040
WBCN48 21/12/2017 Call 36.000 1.310 1.310 0.000   0 1.310
WBCN58 21/12/2017 Put 36.000 7.705 7.705 0.000   260 7.705
WBCPO8 21/12/2017 Call 37.000 1.105 1.105 0.000   0 1.105
WBCPP8 21/12/2017 Put 37.000 8.425 8.425 0.000   2 8.425
WBCRL8 21/12/2017 Call 38.000 0.925 0.925 0.000   0 0.925
WBCRM8 21/12/2017 Put 38.000 9.155 9.155 0.000   0 9.155
WBCRT8 21/12/2017 Call 39.000 0.775 0.775 0.000   0 0.775
WBCRU8 21/12/2017 Put 39.000 9.925 9.925 0.000   0 9.925
WBCU18 21/12/2017 Call 40.000 0.650 0.650 0.000   0 0.650
WBCU28 21/12/2017 Put 40.000 10.705 10.705 0.000   0 10.705
WBCV48 21/12/2017 Call 41.000 0.540 0.540 0.000   0 0.540
WBCV58 21/12/2017 Put 41.000 11.520 11.520 0.000   0 11.520
WBCWX8 21/12/2017 Call 42.000 0.450 0.450 0.000   0 0.450
WBCWY8 21/12/2017 Put 42.000 12.350 12.350 0.000   0 12.350
WBCF69 21/12/2017 Call 43.000 0.370 0.370 0.000   0 0.370
WBCF79 21/12/2017 Put 43.000 13.200 13.200 0.000   0 13.200
WBCI39 21/12/2017 Call 44.000 0.310 0.310 0.000   0 0.310
WBCI49 21/12/2017 Put 44.000 14.070 14.070 0.000   0 14.070
WBCDY7 28/06/2018 Call 28.000 5.220 5.220 0.000   0 5.220
WBCDZ7 28/06/2018 Put 28.000 2.800 2.800 0.000   0 2.800
WBCC17 28/06/2018 Call 29.000 4.460 4.460 0.000   0 4.460
WBCC27 28/06/2018 Put 29.000 3.310 3.310 0.000   0 3.310
WBCC37 28/06/2018 Call 30.000 3.795 3.795 0.000   0 3.795
WBCC47 28/06/2018 Put 30.000 3.865 3.865 0.000   0 3.865
WBCBU7 28/06/2018 Call 31.000 3.245 3.245 0.000   0 3.245
WBCBV7 28/06/2018 Put 31.000 4.465 4.465 0.000   0 4.465
WBCBY7 28/06/2018 Call 32.000 2.780 2.780 0.000   0 2.780
WBCBZ7 28/06/2018 Put 32.000 5.095 5.095 0.000   0 5.095
WBCBQ7 28/06/2018 Call 33.000 2.385 2.385 0.000   0 2.385
WBCBR7 28/06/2018 Put 33.000 5.770 5.770 0.000   0 5.770
WBCBS7 28/06/2018 Call 34.000 2.050 2.050 0.000   0 2.050
WBCBT7 28/06/2018 Put 34.000 6.460 6.460 0.000   0 6.460
WBCBL7 28/06/2018 Call 35.000 1.760 1.760 0.000   0 1.760
WBCBM7 28/06/2018 Put 35.000 7.200 7.200 0.000   0 7.200
WBCBO7 28/06/2018 Call 36.000 1.520 1.520 0.000   0 1.520
WBCBP7 28/06/2018 Put 36.000 7.950 7.950 0.000   0 7.950
WBCBW7 28/06/2018 Call 37.000 1.305 1.305 0.000   0 1.305
WBCBX7 28/06/2018 Put 37.000 8.730 8.730 0.000   0 8.730

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.