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 31.720 Up 0.390 31.710 31.720 31.400 31.940 31.400 6,249,993 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCSB9 18/12/2014 Call 0.010 31.770 31.770 0.000   11,989 31.320
WBCJY8 18/12/2014 Call 0.110 31.670 31.670 0.000   84 31.220
WBCJZ8 18/12/2014 Put 0.110 0.000 0.000 0.000   0 0.000
WBCYF8 18/12/2014 Call 15.900 15.880 15.880 0.000   0 15.430
WBCYG8 18/12/2014 Put 15.900 0.000 0.000 0.000   10,100 0.000
WBCXH7 18/12/2014 Call 16.900 14.880 14.880 0.000   0 14.430
WBCXG7 18/12/2014 Put 16.900 0.000 0.000 0.000   1,086 0.000
WBCXI7 18/12/2014 Call 17.890 13.890 13.890 0.000   0 13.440
WBCXJ7 18/12/2014 Put 17.890 0.000 0.000 0.000   30 0.000
WBCX57 18/12/2014 Call 18.880 12.900 12.900 0.000   0 12.450
WBCX67 18/12/2014 Put 18.880 0.000 0.000 0.000   130 0.000
WBCX87 18/12/2014 Call 19.880 11.900 11.900 0.000   0 11.450
WBCX77 18/12/2014 Put 19.880 0.000 0.000 0.000   707 0.000
WBCWX9 18/12/2014 Call 19.890 11.890 11.890 0.000   465 11.440
WBCWY9 18/12/2014 Put 19.890 0.000 0.000 0.000   425 0.000
WBCX97 18/12/2014 Call 20.880 10.900 10.900 0.000   0 10.450
WBCXA7 18/12/2014 Put 20.880 0.000 0.000 0.000   190 0.000
WBCXC7 18/12/2014 Call 21.860 9.920 9.920 0.000   0 9.470
WBCXB7 18/12/2014 Put 21.860 0.000 0.000 0.000   176 0.000
WBCGR8 18/12/2014 Call 21.870 0.000 0.000 0.000 13 335 9.460
WBCGQ8 18/12/2014 Put 21.870 0.000 0.000 0.000   0 0.000
WBCXD7 18/12/2014 Call 22.860 8.920 8.920 0.000   0 8.470
WBCXF7 18/12/2014 Put 22.860 0.000 0.000 0.000   1,006 0.000
WBCUF9 18/12/2014 Call 22.870 8.910 8.910 0.000   38 8.460
WBCUE9 18/12/2014 Put 22.870 0.000 0.000 0.000   53 0.000
WBCV29 18/12/2014 Call 23.860 7.920 7.920 0.000   0 7.470
WBCV19 18/12/2014 Put 23.860 0.000 0.000 0.000   515 0.000
WBCT39 18/12/2014 Call 23.870 7.910 7.910 0.000   0 7.460
WBCT49 18/12/2014 Put 23.870 0.000 0.000 0.000   0 0.000
WBCBG8 18/12/2014 Call 24.360 7.420 7.420 0.000   296 6.975
WBCBF8 18/12/2014 Put 24.360 0.000 0.000 0.000   2 0.000
WBCV39 18/12/2014 Call 24.850 6.930 6.930 0.000   0 6.485
WBCV49 18/12/2014 Put 24.850 0.000 0.000 0.000   1,201 0.000
WBCSD9 18/12/2014 Call 24.860 6.920 6.920 6.770 219 225 6.475
WBCSC9 18/12/2014 Put 24.860 0.000 0.000 0.000   0 0.000
WBCSE9 18/12/2014 Call 25.350 6.430 6.430 6.300 230 230 5.985
WBCSF9 18/12/2014 Put 25.350 0.000 0.000 0.000   10 0.000
WBCV69 18/12/2014 Call 25.840 5.940 5.940 0.000   0 5.495
WBCV59 18/12/2014 Put 25.840 0.000 0.000 0.000   660 0.000
WBCSH9 18/12/2014 Call 25.850 5.930 5.930 0.000 5 121 5.485
WBCSG9 18/12/2014 Put 25.850 0.000 0.000 0.000   0 0.000
WBCSI9 18/12/2014 Call 26.350 5.430 5.430 6.200 6 159 4.985
WBCSJ9 18/12/2014 Put 26.350 0.000 0.000 0.000   0 0.000
WBCV79 18/12/2014 Call 26.840 4.940 4.940 0.000   0 4.495
WBCV89 18/12/2014 Put 26.840 0.000 0.000 0.000   4,540 0.000
WBCSL9 18/12/2014 Call 26.850 4.930 4.930 0.000   601 4.485
WBCSK9 18/12/2014 Put 26.850 0.000 0.000 0.000   360 0.000
WBCUU9 18/12/2014 Call 27.330 4.450 4.450 0.000   0 4.005
WBCUV9 18/12/2014 Put 27.330 0.000 0.000 0.000   5,985 0.000
WBCCZ8 18/12/2014 Call 27.340 4.440 4.440 0.000   154 3.995
WBCD18 18/12/2014 Put 27.340 0.000 0.000 0.000   50 0.000
WBCK99 18/12/2014 Call 27.830 3.950 3.950 0.000   0 3.510
WBCKA9 18/12/2014 Put 27.830 0.000 0.000 0.000   3,821 0.000
WBCT69 18/12/2014 Call 27.840 3.940 3.940 0.000   322 3.500
WBCT59 18/12/2014 Put 27.840 0.000 0.000 0.000   645 0.000
WBCQY9 18/12/2014 Call 28.330 0.000 0.000 0.000   0 3.010
WBCQZ9 18/12/2014 Put 28.330 0.000 0.180 0.000   105 0.001
WBCLX9 18/12/2014 Call 28.820 2.960 2.960 0.000   0 2.525
WBCLY9 18/12/2014 Put 28.820 0.000 0.000 0.000   7,518 0.002
WBCT79 18/12/2014 Call 28.830 2.950 2.950 0.000   686 2.515
WBCT89 18/12/2014 Put 28.830 0.000 0.000 0.000   140 0.003
WBCR59 18/12/2014 Call 29.320 2.460 2.460 0.000   0 2.030
WBCR69 18/12/2014 Put 29.320 0.000 0.000 0.000   6,201 0.007
WBCRR9 18/12/2014 Call 29.820 1.700 2.100 0.000   0 1.540
WBCRS9 18/12/2014 Put 29.820 0.000 0.000 0.000   2,601 0.020
WBCTA9 18/12/2014 Call 29.830 1.950 1.950 1.800 21 525 1.530
WBCT99 18/12/2014 Put 29.830 0.000 0.000 0.000   1,052 0.020
WBCR79 18/12/2014 Call 30.320 1.200 1.600 0.000   0 1.070
WBCR89 18/12/2014 Put 30.320 0.000 0.000 0.000   5,211 0.050
WBCTB9 18/12/2014 Call 30.330 1.450 1.450 0.000   47 1.060
WBCTC9 18/12/2014 Put 30.330 0.000 0.000 0.000   2,208 0.050
WBCC87 18/12/2014 Call 30.810 0.760 1.060 0.000   0 0.650
WBCC97 18/12/2014 Put 30.810 0.000 0.000 0.000   9,469 0.125
WBCTE9 18/12/2014 Call 30.820 0.960 0.960 1.740 20 397 0.640
WBCTD9 18/12/2014 Put 30.820 0.000 0.000 0.000   1,373 0.125
WBCR39 18/12/2014 Call 31.310 0.345 0.495 0.450 90 90 0.310
WBCR49 18/12/2014 Put 31.310 0.008 0.008 0.030 200 7,636 0.295
WBCTF9 18/12/2014 Call 31.320 0.380 0.000 0.000   303 0.305
WBCTG9 18/12/2014 Put 31.320 0.008 0.008 0.000   854 0.300
WBCFL7 18/12/2014 Call 31.800 0.065 0.095 0.000   2,166 0.120
WBCFM7 18/12/2014 Put 31.800 0.095 0.175 0.165 2,006 11,227 0.590
WBCTI9 18/12/2014 Call 31.810 0.150 0.150 0.000   3,932 0.115
WBCTH9 18/12/2014 Put 31.810 0.130 0.130 0.230 300 688 0.600
WBCR19 18/12/2014 Call 32.300 0.035 0.035 0.000   3,442 0.040
WBCR29 18/12/2014 Put 32.300 0.485 0.675 0.380 252 2,975 1.010
WBCTJ9 18/12/2014 Call 32.310 0.035 0.035 0.000   1,524 0.040
WBCTK9 18/12/2014 Put 32.310 0.000 0.000 0.590 325 1,017 1.015
WBCJV7 18/12/2014 Call 32.800 0.008 0.008 0.000   5,990 0.015
WBCJW7 18/12/2014 Put 32.800 0.995 1.160 1.105 115 7,182 1.485
WBCQR9 18/12/2014 Call 32.810 0.008 0.008 0.000   3,609 0.015
WBCQQ9 18/12/2014 Put 32.810 1.030 1.030 1.020 666 1,389 1.490
WBCRG9 18/12/2014 Call 33.300 0.002 0.002 0.010 21 7,419 0.006
WBCRH9 18/12/2014 Put 33.300 1.495 1.715 0.000 38 6,477 1.975
WBCST9 18/12/2014 Call 33.310 0.002 0.002 0.000   6,973 0.006
WBCSS9 18/12/2014 Put 33.310 0.000 0.000 0.000 196 948 1.985
WBCL97 18/12/2014 Call 33.790 0.001 0.001 0.000   9,256 0.004
WBCLA7 18/12/2014 Put 33.790 1.815 2.315 0.000   3,750 2.465
WBCSU9 18/12/2014 Call 33.800 0.000 0.070 0.000 59 6,053 0.004
WBCSV9 18/12/2014 Put 33.800 0.000 0.000 0.000   482 2.470
WBCR99 18/12/2014 Call 34.290 0.000 0.000 0.000   3,626 0.003
WBCRF9 18/12/2014 Put 34.290 2.315 2.815 0.000   2,367 2.965
WBCSX9 18/12/2014 Call 34.300 0.000 0.000 0.000   2,561 0.003
WBCSW9 18/12/2014 Put 34.300 0.000 0.000 0.000 30 785 2.970
WBCR27 18/12/2014 Call 34.790 0.000 0.000 0.000   6,004 0.002
WBCR37 18/12/2014 Put 34.790 2.765 3.365 0.000   80 3.460
WBCSY9 18/12/2014 Call 34.800 0.000 0.000 0.000   3,653 0.002
WBCSZ9 18/12/2014 Put 34.800 0.000 0.000 0.000 648 1,158 3.470
WBCSO9 18/12/2014 Call 35.280 0.000 0.000 0.000   3,668 0.002
WBCSP9 18/12/2014 Put 35.280 3.255 3.855 0.000   400 3.950
WBCT29 18/12/2014 Call 35.290 0.000 0.000 0.000   1,301 0.002
WBCT19 18/12/2014 Put 35.290 3.510 3.510 0.000 60 265 3.960
WBCSO7 18/12/2014 Call 35.780 0.000 0.000 0.000   1,490 0.001
WBCSP7 18/12/2014 Put 35.780 4.000 4.000 0.000   0 4.450
WBCNW9 18/12/2014 Call 35.790 0.000 0.000 0.000   1,332 0.001
WBCNX9 18/12/2014 Put 35.790 4.010 4.010 0.000 112 687 4.460
WBCXC9 18/12/2014 Call 36.280 0.000 0.000 0.000   498 0.001
WBCXD9 18/12/2014 Put 36.280 4.500 4.500 0.000   0 4.950
WBCMY7 18/12/2014 Call 36.290 0.000 0.000 0.000   245 0.001
WBCMX7 18/12/2014 Put 36.290 4.510 4.510 0.000   0 4.960
WBCB68 18/12/2014 Call 36.780 0.000 0.000 0.000   1,673 0.000
WBCB78 18/12/2014 Put 36.780 5.000 5.000 0.000   0 5.450
WBCMZ7 18/12/2014 Call 36.790 0.000 0.000 0.000   60 0.000
WBCN17 18/12/2014 Put 36.790 5.010 5.010 0.000   0 5.460
WBCXL9 18/12/2014 Call 37.270 0.000 0.000 0.000   292 0.000
WBCXM9 18/12/2014 Put 37.270 5.490 5.490 0.000   0 5.940
WBCN37 18/12/2014 Call 37.280 0.000 0.000 0.000   0 0.000
WBCN27 18/12/2014 Put 37.280 5.500 5.500 0.000   0 5.950
WBCDX8 18/12/2014 Call 37.770 0.000 0.000 0.000   339 0.000
WBCDY8 18/12/2014 Put 37.770 5.990 5.990 0.000   0 6.440
WBCYV7 18/12/2014 Call 37.780 0.000 0.000 0.000   0 0.000
WBCYW7 18/12/2014 Put 37.780 6.000 6.000 0.000   0 6.450
WBCF17 18/12/2014 Call 38.270 0.000 0.000 0.000   161 0.000
WBCF27 18/12/2014 Put 38.270 6.490 6.490 0.000   0 6.940
WBCYU7 18/12/2014 Call 38.280 0.000 0.000 0.000   0 0.000
WBCYT7 18/12/2014 Put 38.280 6.500 6.500 0.000   0 6.950
WBCJU9 18/12/2014 Call 38.760 0.000 0.000 0.000   82 0.000
WBCJV9 18/12/2014 Put 38.760 6.980 6.980 0.000   0 7.430
WBCYR7 18/12/2014 Call 38.770 0.000 0.000 0.000   0 0.000
WBCYS7 18/12/2014 Put 38.770 6.990 6.990 0.000   0 7.435
WBCJI7 18/12/2014 Call 39.260 0.000 0.000 0.000   700 0.000
WBCJJ7 18/12/2014 Put 39.260 7.480 7.480 0.000   0 7.930
WBCSM9 18/12/2014 Call 39.890 0.000 0.000 0.000   625 0.000
WBCSN9 18/12/2014 Put 39.890 8.110 8.110 0.000   510 8.555
WBCUX7 29/01/2015 Call 0.010 31.865 31.865 0.000   14,060 31.415
WBCC88 29/01/2015 Call 0.110 31.670 31.670 0.000   614 31.220
WBCC98 29/01/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCK78 29/01/2015 Call 22.010 9.835 9.835 0.000   170 9.390
WBCK88 29/01/2015 Put 22.010 0.000 0.000 0.000   0 0.000
WBCGS8 29/01/2015 Call 26.510 5.360 5.360 0.000   121 4.935
WBCGT8 29/01/2015 Put 26.510 0.025 0.025 0.000   300 0.045
WBCGV8 29/01/2015 Call 27.010 4.870 4.870 0.000   0 4.460
WBCGU8 29/01/2015 Put 27.010 0.045 0.045 0.000   0 0.075
WBCFJ8 29/01/2015 Call 28.000 3.920 3.920 0.000   0 3.550
WBCFK8 29/01/2015 Put 28.000 0.110 0.110 0.000   63 0.170
WBCE98 29/01/2015 Call 28.500 0.000 0.000 0.000   0 3.080
WBCEJ8 29/01/2015 Put 28.500 0.105 0.150 0.000   164 0.190
WBCFV8 29/01/2015 Call 28.510 3.445 3.445 0.000   6 3.070
WBCFW8 29/01/2015 Put 28.510 0.125 0.125 0.000   0 0.190
WBCCN8 29/01/2015 Call 29.000 2.995 2.995 0.000   0 2.620
WBCCO8 29/01/2015 Put 29.000 0.130 0.170 0.000   720 0.235
WBCFY8 29/01/2015 Call 29.010 2.985 2.985 0.000   200 2.610
WBCFX8 29/01/2015 Put 29.010 0.150 0.150 0.000   164 0.230
WBCW87 29/01/2015 Call 29.500 2.540 2.540 0.000   0 2.175
WBCW97 29/01/2015 Put 29.500 0.160 0.210 0.000   1,047 0.290
WBCK98 29/01/2015 Call 29.510 2.535 2.535 0.000   0 2.165
WBCKA8 29/01/2015 Put 29.510 0.185 0.185 0.000   100 0.290
WBCW47 29/01/2015 Call 30.000 2.100 2.100 0.000   0 1.750
WBCW57 29/01/2015 Put 30.000 0.205 0.260 0.000   1,640 0.365
WBCKC8 29/01/2015 Call 30.010 2.090 2.090 0.000   210 1.740
WBCKB8 29/01/2015 Put 30.010 0.235 0.235 0.000 200 585 0.365
WBCUT7 29/01/2015 Call 30.500 1.525 1.675 0.000   0 1.350
WBCUU7 29/01/2015 Put 30.500 0.280 0.335 0.295 650 1,402 0.470
WBCU77 29/01/2015 Call 31.000 1.180 1.255 0.000 40 40 0.995
WBCU87 29/01/2015 Put 31.000 0.375 0.440 0.000   1,915 0.615
WBCGK8 29/01/2015 Call 31.010 1.265 1.265 0.000   215 0.985
WBCGL8 29/01/2015 Put 31.010 0.370 0.440 0.000 50 350 0.610
WBCUV7 29/01/2015 Call 31.500 0.805 0.885 0.860 24 842 0.690
WBCUW7 29/01/2015 Put 31.500 0.515 0.590 0.000   3,093 0.810
WBCJW8 29/01/2015 Call 31.510 0.905 0.905 0.000   11 0.680
WBCJX8 29/01/2015 Put 31.510 0.540 0.540 0.570 520 30 0.805
WBCU97 29/01/2015 Call 32.000 0.510 0.590 0.550 190 329 0.445
WBCUA7 29/01/2015 Put 32.000 0.710 0.800 0.760 70 5,060 1.065
WBCBT8 29/01/2015 Call 32.010 0.605 0.605 0.000 500 2,344 0.440
WBCBU8 29/01/2015 Put 32.010 0.000 0.000 0.645 270 907 1.060
WBCUH7 29/01/2015 Call 32.500 0.300 0.350 0.350 60 3,883 0.270
WBCUI7 29/01/2015 Put 32.500 0.980 1.125 0.000   1,055 1.395
WBCMC8 29/01/2015 Call 32.510 0.245 0.390 0.320 110 10 0.265
WBCMB8 29/01/2015 Put 32.510 0.000 1.040 0.000   125 1.380
WBCUB7 29/01/2015 Call 33.000 0.170 0.205 0.210 171 2,928 0.150
WBCUC7 29/01/2015 Put 33.000 1.330 1.450 1.380 15 3,122 1.785
WBCFZ8 29/01/2015 Call 33.010 0.105 0.240 0.000 626 5,076 0.150
WBCG18 29/01/2015 Put 33.010 1.315 1.315 0.000   480 1.765
WBCUJ7 29/01/2015 Call 33.500 0.050 0.110 0.000 40 4,219 0.085
WBCUK7 29/01/2015 Put 33.500 1.600 2.000 0.000 30 962 2.225
WBCI18 29/01/2015 Call 33.510 0.100 0.100 0.000   1,584 0.080
WBCI28 29/01/2015 Put 33.510 0.000 0.000 0.000 140 1,141 2.195
WBCUF7 29/01/2015 Call 34.000 0.010 0.060 0.000 626 4,162 0.045
WBCUG7 29/01/2015 Put 34.000 2.025 2.525 0.000   360 2.695
WBCK18 29/01/2015 Call 34.010 0.045 0.045 0.000   168 0.045
WBCK28 29/01/2015 Put 34.010 2.160 2.160 0.000   455 2.655
WBCUL7 29/01/2015 Call 34.500 0.002 0.045 0.000   1,381 0.025
WBCUM7 29/01/2015 Put 34.500 2.525 3.025 0.000   121 3.180
WBCK48 29/01/2015 Call 34.510 0.020 0.020 0.000   177 0.025
WBCK38 29/01/2015 Put 34.510 0.000 0.000 0.000 635 806 3.130
WBCUD7 29/01/2015 Call 35.000 0.007 0.007 0.000   1,356 0.010
WBCUE7 29/01/2015 Put 35.000 2.975 3.575 0.000   30 3.675
WBCUN7 29/01/2015 Call 35.500 0.002 0.002 0.000   171 0.006
WBCUO7 29/01/2015 Put 35.500 3.475 4.075 0.000   0 4.170
WBCM48 29/01/2015 Call 35.510 0.002 0.002 0.000   0 0.006
WBCM38 29/01/2015 Put 35.510 0.000 3.750 0.000 172 120 4.110
WBCUP7 29/01/2015 Call 36.000 0.001 0.001 0.000   1,261 0.003
WBCUQ7 29/01/2015 Put 36.000 4.220 4.220 0.000   5 4.670
WBCM18 29/01/2015 Call 36.010 0.001 0.001 0.000   0 0.003
WBCM28 29/01/2015 Put 36.010 4.120 4.120 0.000   631 4.600
WBCU57 29/01/2015 Call 36.500 0.000 0.000 0.000   15 0.001
WBCU67 29/01/2015 Put 36.500 4.720 4.720 0.000   0 5.170
WBCUR7 29/01/2015 Call 37.000 0.000 0.000 0.000   45 0.001
WBCUS7 29/01/2015 Put 37.000 5.220 5.220 0.000   0 5.670
WBCU37 29/01/2015 Call 37.500 0.000 0.000 0.000   0 0.000
WBCU47 29/01/2015 Put 37.500 5.720 5.720 0.000   0 6.170
WBCVP7 29/01/2015 Call 38.000 0.000 0.000 0.000   126 0.000
WBCVQ7 29/01/2015 Put 38.000 6.220 6.220 0.000   0 6.670
WBCWK7 29/01/2015 Call 38.500 0.000 0.000 0.000   600 0.000
WBCWL7 29/01/2015 Put 38.500 6.720 6.720 0.000   0 7.170
WBCYG7 26/02/2015 Call 0.010 31.935 31.935 0.000   0 31.485
WBCFL8 26/02/2015 Call 28.000 4.040 4.040 0.000   9 3.695
WBCFM8 26/02/2015 Put 28.000 0.155 0.205 0.000   50 0.260
WBCEK8 26/02/2015 Call 28.500 3.595 3.595 0.000   798 3.250
WBCEL8 26/02/2015 Put 28.500 0.190 0.235 0.000   400 0.300
WBCCP8 26/02/2015 Call 29.000 3.150 3.150 0.000   0 2.815
WBCCQ8 26/02/2015 Put 29.000 0.235 0.285 0.000   30 0.355
WBCBX8 26/02/2015 Call 29.500 2.715 2.715 0.000   0 2.400
WBCBY8 26/02/2015 Put 29.500 0.285 0.335 0.000   30 0.425
WBCBR8 26/02/2015 Call 30.000 2.290 2.290 0.000   0 2.000
WBCBS8 26/02/2015 Put 30.000 0.350 0.405 0.000   40 0.520
WBCG88 26/02/2015 Call 30.010 2.280 2.280 2.120 21 330 1.990
WBCG98 26/02/2015 Put 30.010 0.375 0.375 0.000   21 0.515
WBCBP8 26/02/2015 Call 30.500 1.785 1.885 0.000   0 1.620
WBCBQ8 26/02/2015 Put 30.500 0.450 0.500 0.000   27 0.645
WBCZR7 26/02/2015 Call 31.000 1.410 1.520 0.000   70 1.275
WBCZS7 26/02/2015 Put 31.000 0.580 0.630 0.590 466 938 0.805
WBCG68 26/02/2015 Call 31.010 1.500 1.500 0.000 20 216 1.265
WBCG78 26/02/2015 Put 31.010 0.585 0.585 0.000   245 0.795
WBCYE7 26/02/2015 Call 31.500 1.070 1.165 0.000   538 0.970
WBCYF7 26/02/2015 Put 31.500 0.725 0.795 0.000 20 395 1.005
WBCXW7 26/02/2015 Call 32.000 0.780 0.860 0.000   143 0.715
WBCXY7 26/02/2015 Put 32.000 0.925 1.030 0.950 10 867 1.250
WBCYC7 26/02/2015 Call 32.500 0.530 0.610 0.000 30 2,350 0.505
WBCYD7 26/02/2015 Put 32.500 1.180 1.290 0.000 30 906 1.550
WBCXU7 26/02/2015 Call 33.000 0.345 0.390 0.410 169 2,507 0.340
WBCXV7 26/02/2015 Put 33.000 1.485 1.590 0.000   517 1.900
WBCLK8 26/02/2015 Call 33.010 0.415 0.415 0.360 70 25 0.340
WBCLJ8 26/02/2015 Put 33.010 1.495 1.495 0.000   180 1.865
WBCYA7 26/02/2015 Call 33.500 0.205 0.275 0.280 53 3,867 0.225
WBCYB7 26/02/2015 Put 33.500 1.715 2.115 0.000   524 2.290
WBCLH8 26/02/2015 Call 33.510 0.270 0.270 0.000   180 0.225
WBCLI8 26/02/2015 Put 33.510 1.845 1.845 0.000   0 2.245
WBCXQ7 26/02/2015 Call 34.000 0.110 0.175 0.000   2,358 0.145
WBCXT7 26/02/2015 Put 34.000 2.065 2.565 0.000   16 2.720
WBCM98 26/02/2015 Call 34.010 0.170 0.170 0.000   0 0.145
WBCMA8 26/02/2015 Put 34.010 2.240 2.240 0.000   0 2.660
WBCY87 26/02/2015 Call 34.500 0.060 0.110 0.000   1,667 0.095
WBCY97 26/02/2015 Put 34.500 0.000 0.000 0.000   119 3.185
WBCY47 26/02/2015 Call 35.000 0.060 0.060 0.000   5,238 0.060
WBCY57 26/02/2015 Put 35.000 3.220 3.220 0.000   0 3.670
WBCXM7 26/02/2015 Call 35.500 0.035 0.035 0.000   347 0.045
WBCXN7 26/02/2015 Put 35.500 3.720 3.720 0.000   0 4.170
WBCY67 26/02/2015 Call 36.000 0.020 0.020 0.000   2,100 0.030
WBCY77 26/02/2015 Put 36.000 4.220 4.220 0.000   0 4.670
WBCXO7 26/02/2015 Call 36.500 0.010 0.010 0.000   360 0.020
WBCXP7 26/02/2015 Put 36.500 4.720 4.720 0.000   0 5.170
WBCY27 26/02/2015 Call 37.000 0.006 0.006 0.000   0 0.015
WBCY37 26/02/2015 Put 37.000 5.220 5.220 0.000   0 5.670
WBCX17 26/02/2015 Call 37.500 0.003 0.003 0.000   0 0.009
WBCX47 26/02/2015 Put 37.500 5.720 5.720 0.000   0 6.170
WBCXZ7 26/02/2015 Call 38.000 0.002 0.002 0.000   0 0.006
WBCY17 26/02/2015 Put 38.000 6.220 6.220 0.000   0 6.670
WBCXK7 26/02/2015 Call 38.500 0.001 0.001 0.000   125 0.003
WBCXL7 26/02/2015 Put 38.500 6.720 6.720 0.000   0 7.170
WBCD57 26/03/2015 Call 0.010 32.005 32.005 0.000   0 31.555
WBCJ68 26/03/2015 Call 0.110 31.670 31.670 0.000   242 31.220
WBCJ78 26/03/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCME8 26/03/2015 Call 21.870 0.000 0.000 0.000 13 0 9.650
WBCMD8 26/03/2015 Put 21.870 0.001 0.001 0.000   0 0.030
WBCZY7 26/03/2015 Call 22.370 9.575 9.575 0.000   1,234 9.165
WBCZX7 26/03/2015 Put 22.370 0.002 0.002 0.000   0 0.040
WBCZV7 26/03/2015 Call 22.870 9.080 9.080 0.000   37 8.685
WBCZW7 26/03/2015 Put 22.870 0.004 0.004 0.000   55 0.055
WBCKL8 26/03/2015 Call 23.860 8.095 8.095 0.000   0 7.755
WBCKM8 26/03/2015 Put 23.860 0.010 0.010 0.000   1,206 0.105
WBCZU7 26/03/2015 Call 23.870 8.085 8.085 0.000   693 7.745
WBCZT7 26/03/2015 Put 23.870 0.010 0.010 0.000   0 0.105
WBCBH8 26/03/2015 Call 24.360 7.605 7.605 0.000   26 7.270
WBCBO8 26/03/2015 Put 24.360 0.015 0.015 0.000   0 0.120
WBCJ98 26/03/2015 Call 24.850 7.120 7.120 0.000   0 6.800
WBCJA8 26/03/2015 Put 24.850 0.025 0.025 0.000   620 0.135
WBCX27 26/03/2015 Call 25.840 6.150 6.150 0.000   0 5.860
WBCX37 26/03/2015 Put 25.840 0.060 0.060 0.000   1,810 0.185
WBCD28 26/03/2015 Call 25.850 6.140 6.140 6.900 339 327 5.850
WBCD38 26/03/2015 Put 25.850 0.060 0.060 0.000   0 0.180
WBCD58 26/03/2015 Call 26.850 5.185 5.185 0.000   393 4.915
WBCD48 26/03/2015 Put 26.850 0.110 0.110 0.000   0 0.245
WBCD68 26/03/2015 Call 27.340 4.725 4.725 0.000   156 4.465
WBCD78 26/03/2015 Put 27.340 0.150 0.150 0.000   85 0.285
WBCVL7 26/03/2015 Call 27.830 4.280 4.280 0.000   608 4.020
WBCVM7 26/03/2015 Put 27.830 0.225 0.270 0.000   2,100 0.335
WBCDM7 26/03/2015 Call 27.930 4.190 4.190 0.000   790 3.930
WBCDN7 26/03/2015 Put 27.930 0.210 0.210 0.000   0 0.340
WBCF48 26/03/2015 Call 28.330 0.000 0.000 0.000   0 3.575
WBCF58 26/03/2015 Put 28.330 0.265 0.315 0.000   0 0.385
WBCDP7 26/03/2015 Call 28.420 0.000 0.000 0.000   650 3.500
WBCDO7 26/03/2015 Put 28.420 0.000 0.000 0.000   0 0.395
WBCVH7 26/03/2015 Call 28.820 3.415 3.415 0.000   0 3.155
WBCVI7 26/03/2015 Put 28.820 0.310 0.360 0.000   6,152 0.450
WBCDQ7 26/03/2015 Call 28.830 3.410 3.410 0.000   664 3.145
WBCDR7 26/03/2015 Put 28.830 0.315 0.315 0.000   250 0.445
WBCWA7 26/03/2015 Call 29.320 3.000 3.000 0.000   897 2.735
WBCWB7 26/03/2015 Put 29.320 0.370 0.420 0.000   692 0.525
WBCDT7 26/03/2015 Call 29.330 2.995 2.995 0.000   690 2.725
WBCDS7 26/03/2015 Put 29.330 0.385 0.385 0.000   300 0.525
WBCVF7 26/03/2015 Call 29.820 2.600 2.600 0.000   0 2.340
WBCVG7 26/03/2015 Put 29.820 0.450 0.505 0.000   3,986 0.625
WBCE37 26/03/2015 Call 29.830 2.595 2.595 0.000   337 2.330
WBCE47 26/03/2015 Put 29.830 0.465 0.465 0.000   820 0.620
WBCM57 26/03/2015 Call 30.320 2.220 2.220 0.000   500 1.965
WBCM67 26/03/2015 Put 30.320 0.560 0.605 0.000   1,123 0.750
WBCV77 26/03/2015 Call 30.810 1.790 1.875 0.000   0 1.620
WBCV87 26/03/2015 Put 30.810 0.685 0.730 0.625 10 1,152 0.895
WBCE67 26/03/2015 Call 30.820 1.850 1.850 0.000   815 1.610
WBCE57 26/03/2015 Put 30.820 0.685 0.685 0.000   350 0.885
WBCBW7 26/03/2015 Call 31.310 1.425 1.510 0.000   337 1.300
WBCBX7 26/03/2015 Put 31.310 0.830 0.890 0.000   3,213 1.075
WBCV97 26/03/2015 Call 31.800 1.120 1.215 0.000   320 1.025
WBCVA7 26/03/2015 Put 31.800 1.010 1.075 1.090 20 10,527 1.300
WBCE77 26/03/2015 Call 31.810 1.200 1.200 2.200 30 984 1.020
WBCE87 26/03/2015 Put 31.810 1.015 1.015 0.760 30 635 1.280
WBCCK7 26/03/2015 Call 32.300 0.855 0.915 0.930 910 1,250 0.785
WBCCL7 26/03/2015 Put 32.300 1.235 1.335 1.260 25 1,991 1.565
WBCVN7 26/03/2015 Call 32.800 0.615 0.690 0.000   808 0.580
WBCVO7 26/03/2015 Put 32.800 1.515 1.600 0.000   1,462 1.870
WBCEF7 26/03/2015 Call 32.810 0.690 0.690 0.620 106 803 0.575
WBCE97 26/03/2015 Put 32.810 1.500 1.500 0.000 156 532 1.830
WBCC17 26/03/2015 Call 33.300 0.425 0.505 0.480 47 1,698 0.420
WBCCJ7 26/03/2015 Put 33.300 1.810 1.915 0.000 38 2,713 2.220
WBCLM8 26/03/2015 Call 33.310 0.500 0.500 0.000 6 90 0.415
WBCLL8 26/03/2015 Put 33.310 0.000 0.000 0.000 6 440 2.165
WBCVB7 26/03/2015 Call 33.790 0.275 0.360 0.000   397 0.295
WBCVC7 26/03/2015 Put 33.790 2.205 2.205 0.000   1,156 2.605
WBCFF7 26/03/2015 Call 33.800 0.355 0.355 0.340 30 488 0.295
WBCF97 26/03/2015 Put 33.800 2.150 2.150 0.000   366 2.535
WBCBU7 26/03/2015 Call 34.290 0.180 0.245 0.000   2,783 0.205
WBCBV7 26/03/2015 Put 34.290 0.000 0.000 0.000   822 3.030
WBCFG7 26/03/2015 Call 34.300 0.000 0.000 0.000   131 0.200
WBCFR7 26/03/2015 Put 34.300 0.000 0.000 0.000   1,230 2.940
WBCVD7 26/03/2015 Call 34.790 0.105 0.170 0.000   5,412 0.135
WBCVE7 26/03/2015 Put 34.790 3.050 3.050 0.000   2,139 3.490
WBCLO7 26/03/2015 Call 34.800 0.165 0.165 0.000   181 0.135
WBCLN7 26/03/2015 Put 34.800 0.000 0.000 2.000 13 90 3.370
WBCBQ7 26/03/2015 Call 35.280 0.110 0.110 0.000   3,984 0.090
WBCBR7 26/03/2015 Put 35.280 3.510 3.510 0.000   980 3.955
WBCFT7 26/03/2015 Call 35.290 0.110 0.110 0.000   280 0.090
WBCFS7 26/03/2015 Put 35.290 3.375 3.375 0.000   50 3.815
WBCXR7 26/03/2015 Call 35.780 0.075 0.075 0.000   610 0.060
WBCXS7 26/03/2015 Put 35.780 4.000 4.000 0.000   100 4.450
WBCM17 26/03/2015 Call 35.790 0.075 0.075 0.000   15 0.060
WBCM27 26/03/2015 Put 35.790 3.830 3.830 0.000   1,480 4.280
WBCBS7 26/03/2015 Call 36.280 0.050 0.050 0.000   95 0.040
WBCBT7 26/03/2015 Put 36.280 4.500 4.500 0.000   0 4.950
WBCFU7 26/03/2015 Call 36.290 0.050 0.050 0.000   611 0.040
WBCFV7 26/03/2015 Put 36.290 4.300 4.300 0.000   0 4.750
WBCB88 26/03/2015 Call 36.780 0.030 0.030 0.000   590 0.025
WBCBI8 26/03/2015 Put 36.780 5.000 5.000 0.000   0 5.450
WBCFX7 26/03/2015 Call 36.790 0.030 0.030 0.000   0 0.025
WBCFW7 26/03/2015 Put 36.790 4.775 4.775 0.000   5 5.230
WBCBY7 26/03/2015 Call 37.270 0.020 0.020 0.000   94 0.015
WBCBZ7 26/03/2015 Put 37.270 5.490 5.490 0.000   0 5.940
WBCUY7 26/03/2015 Call 37.280 0.020 0.020 0.000   0 0.015
WBCUZ7 26/03/2015 Put 37.280 5.250 5.250 0.000   0 5.700
WBCDZ8 26/03/2015 Call 37.770 0.015 0.015 0.000   60 0.010
WBCE18 26/03/2015 Put 37.770 5.990 5.990 0.000   0 6.440
WBCV27 26/03/2015 Call 37.780 0.015 0.015 0.000   0 0.010
WBCV17 26/03/2015 Put 37.780 5.740 5.740 0.000   0 6.190
WBCF37 26/03/2015 Call 38.270 0.008 0.008 0.000   650 0.007
WBCF47 26/03/2015 Put 38.270 6.490 6.490 0.000   0 6.940
WBCV37 26/03/2015 Call 38.280 0.008 0.008 0.000   170 0.008
WBCV47 26/03/2015 Put 38.280 6.230 6.230 0.000   0 6.680
WBCJW9 26/03/2015 Call 38.760 0.005 0.005 0.000   6 0.005
WBCJX9 26/03/2015 Put 38.760 6.980 6.980 0.000   0 7.430
WBCJK7 26/03/2015 Call 39.260 0.003 0.003 0.000   484 0.003
WBCJL7 26/03/2015 Put 39.260 7.480 7.480 0.000   0 7.930
WBCR87 26/03/2015 Call 39.880 0.002 0.002 0.000   0 0.002
WBCR97 26/03/2015 Put 39.880 8.100 8.100 0.000   0 8.550
WBCRG7 26/03/2015 Call 40.880 0.001 0.001 0.000   0 0.001
WBCRF7 26/03/2015 Put 40.880 9.100 9.100 0.000   0 9.550
WBCRH7 26/03/2015 Call 41.870 0.000 0.000 0.000   0 0.000
WBCRI7 26/03/2015 Put 41.870 10.090 10.090 0.000   0 10.540
WBCRK7 26/03/2015 Call 42.870 0.000 0.000 0.000   500 0.000
WBCRJ7 26/03/2015 Put 42.870 11.090 11.090 0.000   0 11.540
WBCRL7 26/03/2015 Call 43.870 0.000 0.000 0.000   0 0.000
WBCRM7 26/03/2015 Put 43.870 12.090 12.090 0.000   0 12.540
WBCJ38 23/04/2015 Call 0.010 32.075 32.075 0.000   0 31.620
WBCMF8 23/04/2015 Call 28.000 4.275 4.275 0.000   0 3.985
WBCMG8 23/04/2015 Put 28.000 0.235 0.235 0.000   0 0.405
WBCLD8 23/04/2015 Call 28.500 0.000 0.000 0.000   180 3.550
WBCLE8 23/04/2015 Put 28.500 0.310 0.310 0.000   10 0.470
WBCJU8 23/04/2015 Call 29.000 3.440 3.440 0.000   0 3.130
WBCJV8 23/04/2015 Put 29.000 0.400 0.400 0.000   0 0.550
WBCJS8 23/04/2015 Call 29.500 3.035 3.035 0.000   0 2.745
WBCJT8 23/04/2015 Put 29.500 0.495 0.495 0.000   40 0.660
WBCJE8 23/04/2015 Call 30.000 2.645 2.645 0.000   0 2.370
WBCJF8 23/04/2015 Put 30.000 0.610 0.610 0.000   0 0.785
WBCJI8 23/04/2015 Call 30.010 2.635 2.635 0.000   0 2.365
WBCJJ8 23/04/2015 Put 30.010 0.600 0.600 0.000   30 0.775
WBCJG8 23/04/2015 Call 30.500 2.270 2.270 0.000   0 2.025
WBCJH8 23/04/2015 Put 30.500 0.735 0.735 0.000   15 0.935
WBCJL8 23/04/2015 Call 30.510 2.265 2.265 0.000   0 2.015
WBCJK8 23/04/2015 Put 30.510 0.725 0.725 0.000   0 0.920
WBCI38 23/04/2015 Call 31.000 1.920 1.920 0.000   0 1.705
WBCI48 23/04/2015 Put 31.000 0.880 0.880 0.000   195 1.120
WBCJM8 23/04/2015 Call 31.010 1.915 1.915 0.000   0 1.695
WBCJN8 23/04/2015 Put 31.010 0.870 0.870 0.000   170 1.100
WBCI58 23/04/2015 Call 31.500 1.600 1.600 0.000   45 1.410
WBCI68 23/04/2015 Put 31.500 1.060 1.060 0.000   170 1.330
WBCJP8 23/04/2015 Call 31.510 1.590 1.590 0.000   15 1.400
WBCJO8 23/04/2015 Put 31.510 1.040 1.040 0.000   0 1.305
WBCI78 23/04/2015 Call 32.000 1.040 1.340 0.000   45 1.140
WBCI88 23/04/2015 Put 32.000 1.265 1.265 0.000   552 1.565
WBCJQ8 23/04/2015 Call 32.010 1.290 1.290 0.000   0 1.135
WBCJR8 23/04/2015 Put 32.010 1.240 1.240 0.000   20 1.540
WBCI98 23/04/2015 Call 32.500 1.035 1.035 0.920 5 257 0.910
WBCIF8 23/04/2015 Put 32.500 1.510 1.510 0.000   515 1.845
WBCIG8 23/04/2015 Call 33.000 0.810 0.810 0.000   475 0.705
WBCIH8 23/04/2015 Put 33.000 1.790 1.790 0.000   165 2.150
WBCII8 23/04/2015 Call 33.500 0.620 0.620 0.000   379 0.535
WBCIJ8 23/04/2015 Put 33.500 2.115 2.115 0.000   12 2.490
WBCIK8 23/04/2015 Call 34.000 0.470 0.470 0.000   425 0.390
WBCIL8 23/04/2015 Put 34.000 2.480 2.480 0.000   200 2.865
WBCIM8 23/04/2015 Call 34.500 0.000 0.000 0.000   230 0.275
WBCIN8 23/04/2015 Put 34.500 0.000 0.000 0.000   80 3.275
WBCIO8 23/04/2015 Call 35.000 0.000 0.000 0.000   280 0.190
WBCIP8 23/04/2015 Put 35.000 3.305 3.305 0.000   0 3.715
WBCIQ8 23/04/2015 Call 35.500 0.180 0.180 0.000   253 0.125
WBCIR8 23/04/2015 Put 35.500 3.755 3.755 0.000   0 4.185
WBCIS8 23/04/2015 Call 36.000 0.125 0.125 0.000   30 0.085
WBCIT8 23/04/2015 Put 36.000 4.230 4.230 0.000   200 4.670
WBCIU8 23/04/2015 Call 36.500 0.085 0.085 0.000   60 0.060
WBCIV8 23/04/2015 Put 36.500 4.720 4.720 0.000   0 5.170
WBCIW8 23/04/2015 Call 37.000 0.060 0.060 0.000   130 0.040
WBCIX8 23/04/2015 Put 37.000 5.220 5.220 0.000   0 5.670
WBCIY8 23/04/2015 Call 37.500 0.040 0.040 0.000   0 0.030
WBCIZ8 23/04/2015 Put 37.500 5.720 5.720 0.000   0 6.170
WBCJ18 23/04/2015 Call 38.000 0.030 0.030 0.000   0 0.020
WBCJ28 23/04/2015 Put 38.000 6.220 6.220 0.000   0 6.670
WBCJ48 23/04/2015 Call 38.500 0.020 0.020 0.000   0 0.015
WBCJ58 23/04/2015 Put 38.500 6.720 6.720 0.000   0 7.170
WBCLA8 28/05/2015 Call 0.010 31.195 31.195 0.000   0 30.745
WBCMH8 28/05/2015 Call 28.000 4.325 4.325 0.000   0 4.060
WBCMI8 28/05/2015 Put 28.000 0.500 0.500 0.000   0 0.670
WBCLF8 28/05/2015 Call 28.500 3.900 3.900 0.000   67 3.610
WBCLG8 28/05/2015 Put 28.500 0.615 0.615 0.000   0 0.770
WBCLB8 28/05/2015 Call 29.000 3.495 3.495 0.000   180 3.205
WBCLC8 28/05/2015 Put 29.000 0.740 0.740 0.000   0 0.895
WBCKP8 28/05/2015 Call 29.500 3.095 3.095 0.000   0 2.820
WBCKQ8 28/05/2015 Put 29.500 0.875 0.875 0.000   0 1.040
WBCL68 28/05/2015 Call 30.000 2.710 2.710 0.000   0 2.465
WBCL78 28/05/2015 Put 30.000 1.020 1.020 0.000   50 1.210
WBCKR8 28/05/2015 Call 30.500 2.350 2.350 0.000   0 2.120
WBCKS8 28/05/2015 Put 30.500 1.195 1.195 0.000   150 1.405
WBCL88 28/05/2015 Call 31.000 2.010 2.010 0.000   0 1.805
WBCL98 28/05/2015 Put 31.000 1.385 1.385 0.000   270 1.625
WBCKJ8 28/05/2015 Call 31.500 1.695 1.695 0.000   0 1.510
WBCKK8 28/05/2015 Put 31.500 1.605 1.605 0.000   15 1.880
WBCKT8 28/05/2015 Call 32.000 1.410 1.410 0.000   0 1.240
WBCKU8 28/05/2015 Put 32.000 1.865 1.865 0.000   150 2.155
WBCKH8 28/05/2015 Call 32.500 1.155 1.155 0.000   5 1.000
WBCKI8 28/05/2015 Put 32.500 2.150 2.150 0.000   385 2.460
WBCKV8 28/05/2015 Call 33.000 0.935 0.935 0.000   153 0.795
WBCKW8 28/05/2015 Put 33.000 2.470 2.470 0.000   73 2.800
WBCKD8 28/05/2015 Call 33.500 0.755 0.755 0.000   165 0.615
WBCKE8 28/05/2015 Put 33.500 2.825 2.825 0.000   0 3.160
WBCKZ8 28/05/2015 Call 34.000 0.605 0.605 0.000   5 0.460
WBCL18 28/05/2015 Put 34.000 3.205 3.205 0.000   40 3.545
WBCKF8 28/05/2015 Call 34.500 0.475 0.475 0.000   572 0.335
WBCKG8 28/05/2015 Put 34.500 0.000 0.000 0.000   0 3.950
WBCKX8 28/05/2015 Call 35.000 0.375 0.375 0.000   165 0.245
WBCKY8 28/05/2015 Put 35.000 4.025 4.025 0.000   0 4.380
WBCL28 28/05/2015 Call 35.500 0.295 0.295 0.000   0 0.170
WBCL38 28/05/2015 Put 35.500 4.460 4.460 0.000   0 4.825
WBCKN8 28/05/2015 Call 36.000 0.225 0.225 0.000   165 0.120
WBCKO8 28/05/2015 Put 36.000 4.905 4.905 0.000   0 5.285
WBCL48 28/05/2015 Call 36.500 0.175 0.175 0.000   0 0.080
WBCL58 28/05/2015 Put 36.500 5.365 5.365 0.000   0 5.760
WBCLR8 28/05/2015 Call 37.000 0.135 0.135 0.000   0 0.050
WBCLS8 28/05/2015 Put 37.000 5.830 5.830 0.000   0 6.235
WBCSU7 25/06/2015 Call 0.010 31.265 31.265 0.000   380 30.810
WBCD29 25/06/2015 Call 16.900 15.065 15.065 0.000   0 14.630
WBCD39 25/06/2015 Put 16.900 0.000 0.000 0.000   200 0.015
WBCD49 25/06/2015 Call 17.890 14.085 14.085 0.000   0 13.650
WBCD59 25/06/2015 Put 17.890 0.000 0.000 0.000   370 0.035
WBCDK9 25/06/2015 Call 18.880 13.105 13.105 0.000   0 12.665
WBCDL9 25/06/2015 Put 18.880 0.002 0.002 0.000   150 0.055
WBCDM9 25/06/2015 Call 19.880 12.120 12.120 0.000   30 11.675
WBCDN9 25/06/2015 Put 19.880 0.006 0.006 0.000   198 0.085
WBCD69 25/06/2015 Call 20.880 11.130 11.130 0.000   0 10.695
WBCD79 25/06/2015 Put 20.880 0.015 0.015 0.000   275 0.115
WBCD89 25/06/2015 Call 21.860 10.160 10.160 0.000   0 9.735
WBCD99 25/06/2015 Put 21.860 0.035 0.035 0.000   350 0.155
WBCDS9 25/06/2015 Call 22.860 9.175 9.175 0.000   0 8.775
WBCDT9 25/06/2015 Put 22.860 0.065 0.065 0.000   152 0.200
WBCC18 25/06/2015 Call 22.870 8.325 8.325 0.000   390 8.000
WBCBZ8 25/06/2015 Put 22.870 0.065 0.065 0.000   0 0.200
WBCC28 25/06/2015 Call 23.370 7.840 7.840 0.000   0 7.545
WBCC38 25/06/2015 Put 23.370 0.085 0.085 0.000   0 0.230
WBCDQ9 25/06/2015 Call 23.860 8.190 8.190 0.000   0 7.825
WBCDR9 25/06/2015 Put 23.860 0.110 0.110 0.000   157 0.260
WBCC58 25/06/2015 Call 23.870 7.360 7.360 0.000   40 7.090
WBCC48 25/06/2015 Put 23.870 0.110 0.110 0.000   0 0.265
WBCC68 25/06/2015 Call 24.360 6.900 6.900 0.000   10 6.650
WBCC78 25/06/2015 Put 24.360 0.140 0.140 0.000   200 0.300
WBCDO9 25/06/2015 Call 24.850 7.225 7.225 0.000   0 6.895
WBCDP9 25/06/2015 Put 24.850 0.180 0.180 0.000   200 0.345
WBCK58 25/06/2015 Call 24.860 6.430 6.430 0.000 110 0 6.205
WBCK68 25/06/2015 Put 24.860 0.180 0.180 0.000   120 0.340
WBCEV9 25/06/2015 Call 25.840 6.280 6.280 0.000   0 5.980
WBCEW9 25/06/2015 Put 25.840 0.275 0.275 0.000   1,330 0.445
WBCD88 25/06/2015 Call 26.350 5.090 5.090 0.000 11 110 4.910
WBCD98 25/06/2015 Put 26.350 0.335 0.335 0.000   0 0.505
WBCG69 25/06/2015 Call 26.840 5.350 5.350 0.000   0 5.080
WBCG79 25/06/2015 Put 26.840 0.410 0.410 0.000   0 0.580
WBCDL8 25/06/2015 Call 26.850 4.665 4.665 0.000   40 4.490
WBCDK8 25/06/2015 Put 26.850 0.405 0.405 0.430 20 0 0.570
WBCKB9 25/06/2015 Call 27.830 4.475 4.475 0.000   0 4.210
WBCKC9 25/06/2015 Put 27.830 0.000 0.000 0.000   650 0.750
WBCF68 25/06/2015 Call 28.330 0.000 0.000 0.000   0 3.790
WBCF78 25/06/2015 Put 28.330 0.000 0.000 0.000   0 0.855
WBCLZ9 25/06/2015 Call 28.820 3.650 3.650 0.000   20 3.390
WBCM19 25/06/2015 Put 28.820 0.000 0.000 0.000   725 0.975
WBCYI7 25/06/2015 Call 28.830 3.125 3.125 0.000   312 2.925
WBCYH7 25/06/2015 Put 28.830 0.790 0.790 0.000   360 0.965
WBCWC7 25/06/2015 Call 29.320 3.255 3.255 0.000   0 2.990
WBCWD7 25/06/2015 Put 29.320 0.930 0.930 0.000 50 24 1.115
WBCYJ7 25/06/2015 Call 29.330 2.775 2.775 0.000   204 2.570
WBCYK7 25/06/2015 Put 29.330 0.915 0.915 0.000   180 1.100
WBCRT9 25/06/2015 Call 29.820 2.875 2.875 0.000   25 2.620
WBCRU9 25/06/2015 Put 29.820 1.075 1.075 0.000   2,645 1.280
WBCYM7 25/06/2015 Call 29.830 2.440 2.440 0.000   5 2.235
WBCYL7 25/06/2015 Put 29.830 1.060 1.060 0.000   55 1.260
WBCTA7 25/06/2015 Call 30.320 2.515 2.515 0.000   0 2.265
WBCTB7 25/06/2015 Put 30.320 1.240 1.240 0.000   3,780 1.460
WBCYN7 25/06/2015 Call 30.330 2.120 2.120 0.000   857 1.920
WBCYO7 25/06/2015 Put 30.330 1.220 1.220 0.000   924 1.445
WBCCF7 25/06/2015 Call 30.810 2.175 2.175 0.000   0 1.950
WBCCG7 25/06/2015 Put 30.810 0.000 0.000 0.000   776 1.675
WBCYQ7 25/06/2015 Call 30.830 1.825 1.825 0.000   859 1.635
WBCYP7 25/06/2015 Put 30.830 1.405 1.405 0.000   40 1.655
WBCRZ7 25/06/2015 Call 31.310 1.860 1.860 0.000   78 1.645
WBCS17 25/06/2015 Put 31.310 1.635 1.635 0.000   234 1.910
WBCFN7 25/06/2015 Call 31.800 1.570 1.570 0.000   48 1.375
WBCFO7 25/06/2015 Put 31.800 1.870 1.870 0.000   959 2.170
WBCRV7 25/06/2015 Call 32.300 1.295 1.295 0.000   585 1.135
WBCRW7 25/06/2015 Put 32.300 2.135 2.135 0.000   1,595 2.465
WBCJX7 25/06/2015 Call 32.800 1.065 1.065 0.000   1,300 0.915
WBCJY7 25/06/2015 Put 32.800 2.440 2.440 2.320 10 4,755 2.780
WBCRX7 25/06/2015 Call 33.300 0.860 0.860 0.000   2,550 0.730
WBCRY7 25/06/2015 Put 33.300 2.765 2.765 0.000   3,142 3.135
WBCV67 25/06/2015 Call 33.310 0.710 0.710 0.000   655 0.605
WBCV57 25/06/2015 Put 33.310 2.720 2.720 0.000   30 3.085
WBCLB7 25/06/2015 Call 33.790 0.690 0.690 0.000   650 0.575
WBCLC7 25/06/2015 Put 33.790 3.115 3.115 0.000   932 3.495
WBCVJ7 25/06/2015 Call 33.800 0.000 0.505 0.000   1,179 0.480
WBCVK7 25/06/2015 Put 33.800 3.065 3.065 0.000   20 3.440
WBCRR7 25/06/2015 Call 34.290 0.000 0.000 0.000   5,728 0.445
WBCRS7 25/06/2015 Put 34.290 0.000 0.000 0.000   1,200 3.890
WBCR47 25/06/2015 Call 34.790 0.430 0.430 0.000   3,960 0.335
WBCR57 25/06/2015 Put 34.790 3.895 3.895 0.000   345 4.305
WBCT17 25/06/2015 Call 34.800 0.000 0.000 0.650 5 265 0.280
WBCSZ7 25/06/2015 Put 34.800 3.835 3.835 3.650 30 122 4.240
WBCRT7 25/06/2015 Call 35.280 0.340 0.340 0.000   3,086 0.250
WBCRU7 25/06/2015 Put 35.280 4.310 4.310 0.000   200 4.725
WBCT27 25/06/2015 Call 35.290 0.285 0.285 0.000   1,109 0.210
WBCT37 25/06/2015 Put 35.290 4.245 4.245 0.000   1,000 4.655
WBCSQ7 25/06/2015 Call 35.780 0.265 0.265 0.000   453 0.185
WBCSR7 25/06/2015 Put 35.780 4.745 4.745 0.000   0 5.170
WBCT87 25/06/2015 Call 35.790 0.225 0.225 0.000   84 0.155
WBCT97 25/06/2015 Put 35.790 4.670 4.670 0.000   20 5.095
WBCRP7 25/06/2015 Call 36.280 0.205 0.205 0.000   1,260 0.135
WBCRQ7 25/06/2015 Put 36.280 5.190 5.190 0.000   0 5.630
WBCT57 25/06/2015 Call 36.290 0.175 0.175 0.000   220 0.115
WBCT47 25/06/2015 Put 36.290 5.115 5.115 0.000   0 5.550
WBCBJ8 25/06/2015 Call 36.780 0.155 0.155 0.000   71 0.100
WBCBK8 25/06/2015 Put 36.780 5.650 5.650 0.000   0 6.095
WBCT67 25/06/2015 Call 36.790 0.135 0.135 0.000   70 0.085
WBCT77 25/06/2015 Put 36.790 5.565 5.565 0.000   0 6.015
WBCRN7 25/06/2015 Call 37.270 0.120 0.120 0.000   44 0.070
WBCRO7 25/06/2015 Put 37.270 6.105 6.105 0.000   100 6.560
WBCE28 25/06/2015 Call 37.770 0.090 0.090 0.000   50 0.055
WBCE38 25/06/2015 Put 37.770 6.575 6.575 0.000   0 7.045
WBCVR7 25/06/2015 Call 38.270 0.070 0.070 0.000   290 0.040
WBCVS7 25/06/2015 Put 38.270 7.050 7.050 0.000   0 7.535
WBCJY9 25/06/2015 Call 38.760 0.050 0.050 0.000   365 0.035
WBCJZ9 25/06/2015 Put 38.760 7.520 7.520 0.000   20 8.015
WBCDU7 25/06/2015 Call 39.380 0.035 0.035 0.000   861 0.025
WBCDV7 25/06/2015 Put 39.380 8.120 8.120 0.000   0 8.625
WBCIF7 25/06/2015 Call 39.760 0.030 0.030 0.000   28 0.025
WBCIG7 25/06/2015 Put 39.760 8.490 8.490 0.000   0 9.000
WBCDX7 25/06/2015 Call 39.880 0.025 0.025 0.000   1 0.025
WBCDW7 25/06/2015 Put 39.880 8.610 8.610 0.000   0 9.115
WBCDY7 25/06/2015 Call 40.380 0.020 0.020 0.000   160 0.020
WBCDZ7 25/06/2015 Put 40.380 9.095 9.095 0.000   0 9.610
WBCE27 25/06/2015 Call 40.880 0.015 0.015 0.000   1,100 0.015
WBCE17 25/06/2015 Put 40.880 9.585 9.585 0.000   0 10.100
WBCF38 24/09/2015 Call 0.010 31.450 31.450 0.000   0 30.995
WBCM58 24/09/2015 Call 22.870 8.500 8.500 0.000   24 8.240
WBCM68 24/09/2015 Put 22.870 0.065 0.065 0.000   0 0.225
WBCM88 24/09/2015 Call 23.870 7.575 7.575 0.000   70 7.385
WBCM78 24/09/2015 Put 23.870 0.120 0.120 0.000   0 0.345
WBCLO8 24/09/2015 Call 25.000 7.100 7.100 0.000   0 6.860
WBCLN8 24/09/2015 Put 25.000 0.225 0.225 0.000   0 0.540
WBCWP9 24/09/2015 Call 26.000 6.175 6.175 0.000   0 5.960
WBCWQ9 24/09/2015 Put 26.000 0.360 0.360 0.000   5,166 0.660
WBCDN8 24/09/2015 Call 26.010 5.710 5.710 0.000   1,075 5.610
WBCDM8 24/09/2015 Put 26.010 0.355 0.355 0.000   12 0.645
WBCFG8 24/09/2015 Call 26.510 5.305 5.305 0.000   580 5.190
WBCFF8 24/09/2015 Put 26.510 0.440 0.440 0.000   0 0.725
WBCQC9 24/09/2015 Call 27.000 5.295 5.295 0.000   0 5.075
WBCQD9 24/09/2015 Put 27.000 0.545 0.545 0.000   0 0.820
WBCDO8 24/09/2015 Call 27.010 4.910 4.910 0.000   600 4.780
WBCDP8 24/09/2015 Put 27.010 0.535 0.535 0.000   0 0.810
WBCLQ8 24/09/2015 Call 27.510 4.530 4.530 0.000   20 4.380
WBCLP8 24/09/2015 Put 27.510 0.650 0.650 0.000   0 0.910
WBCC19 24/09/2015 Call 27.920 4.535 4.535 0.000   0 4.305
WBCC29 24/09/2015 Put 27.920 0.770 0.770 0.000   0 1.025
WBCDR8 24/09/2015 Call 28.010 4.165 4.165 0.000   175 3.990
WBCDQ8 24/09/2015 Put 28.010 0.775 0.775 0.000   0 1.025
WBCEO8 24/09/2015 Call 28.500 0.000 0.000 0.000   0 3.840
WBCEP8 24/09/2015 Put 28.500 0.000 0.000 0.000   5 1.180
WBCXY8 24/09/2015 Call 28.910 3.775 3.775 0.000   0 3.535
WBCXZ8 24/09/2015 Put 28.910 1.060 1.060 0.000   12 1.300
WBCDS8 24/09/2015 Call 29.010 3.475 3.475 0.000   380 3.270
WBCDT8 24/09/2015 Put 29.010 1.065 1.065 0.000   120 1.295
WBCEM8 24/09/2015 Call 29.500 3.350 3.350 0.000   0 3.110
WBCEN8 24/09/2015 Put 29.500 1.260 1.260 0.000   1,850 1.490
WBCXV8 24/09/2015 Call 29.910 3.060 3.060 0.000   0 2.840
WBCXW8 24/09/2015 Put 29.910 1.405 1.405 0.000   12 1.645
WBCE68 24/09/2015 Call 30.010 2.825 2.825 0.000   589 2.635
WBCDU8 24/09/2015 Put 30.010 1.405 1.405 0.000   0 1.635
WBCEQ8 24/09/2015 Call 30.500 2.670 2.670 0.000   10 2.465
WBCER8 24/09/2015 Put 30.500 1.640 1.640 0.000   110 1.880
WBCY78 24/09/2015 Call 30.910 0.000 0.000 0.000   56 2.230
WBCY88 24/09/2015 Put 30.910 0.000 0.000 0.000   740 2.065
WBCY58 24/09/2015 Call 31.900 1.855 1.855 0.000   85 1.705
WBCY68 24/09/2015 Put 31.900 0.000 0.000 0.000   710 2.570
WBCY38 24/09/2015 Call 32.900 1.395 1.395 0.000   240 1.265
WBCY48 24/09/2015 Put 32.900 2.865 2.865 0.000   72 3.165
WBCY18 24/09/2015 Call 33.900 1.025 1.025 0.000   170 0.905
WBCY28 24/09/2015 Put 33.900 3.530 3.530 0.000   26 3.850
WBCYD8 24/09/2015 Call 34.900 0.745 0.745 0.000   10 0.620
WBCYE8 24/09/2015 Put 34.900 4.270 4.270 0.000   15 4.615
WBCYB8 24/09/2015 Call 35.890 0.535 0.535 0.000   90 0.415
WBCYC8 24/09/2015 Put 35.890 5.070 5.070 0.000   0 5.440
WBCY98 24/09/2015 Call 36.890 0.385 0.385 0.000   17 0.265
WBCYA8 24/09/2015 Put 36.890 5.930 5.930 0.000   40 6.320
WBCGM8 24/09/2015 Call 37.500 0.315 0.315 0.000   0 0.205
WBCGN8 24/09/2015 Put 37.500 6.475 6.475 0.000   0 6.875
WBCE49 24/09/2015 Call 37.890 0.275 0.275 0.000   31 0.170
WBCE59 24/09/2015 Put 37.890 6.825 6.825 0.000   0 7.240
WBCLU8 24/09/2015 Call 37.900 0.270 0.270 0.000   0 0.170
WBCLT8 24/09/2015 Put 37.900 6.585 6.585 0.000   0 6.985
WBCGY8 24/09/2015 Call 38.500 0.220 0.220 0.000   0 0.130
WBCGZ8 24/09/2015 Put 38.500 7.385 7.385 0.000   0 7.820
WBCLW8 24/09/2015 Call 38.510 0.220 0.220 0.000   0 0.130
WBCLX8 24/09/2015 Put 38.510 7.125 7.125 0.000   0 7.550
WBCK19 24/09/2015 Call 38.880 0.190 0.190 0.000   1 0.110
WBCK29 24/09/2015 Put 38.880 7.740 7.740 0.000   0 8.185
WBCLZ8 24/09/2015 Call 38.890 0.190 0.190 0.000   0 0.110
WBCLY8 24/09/2015 Put 38.890 7.470 7.470 0.000   0 7.905
WBCJM7 24/09/2015 Call 40.000 0.125 0.125 0.000   0 0.065
WBCJN7 24/09/2015 Put 40.000 8.800 8.800 0.000   0 9.265
WBCVV7 24/09/2015 Call 42.870 0.040 0.040 0.000   0 0.015
WBCVW7 24/09/2015 Put 42.870 11.585 11.585 0.000   120 12.075
WBCZE9 17/12/2015 Call 21.860 10.150 10.150 0.000   0 9.725
WBCZF9 17/12/2015 Put 21.860 0.205 0.205 0.000   340 0.420
WBCZI9 17/12/2015 Call 24.850 7.260 7.260 0.000   0 6.985
WBCZJ9 17/12/2015 Put 24.850 0.605 0.605 0.680 20 430 0.795
WBCZQ9 17/12/2015 Call 25.840 6.355 6.355 0.000   0 6.130
WBCZR9 17/12/2015 Put 25.840 0.805 0.805 0.000   20 0.975
WBCZS9 17/12/2015 Call 26.840 5.490 5.490 0.000   40 5.300
WBCZT9 17/12/2015 Put 26.840 1.035 1.035 0.000   1,582 1.195
WBCZM9 17/12/2015 Call 27.830 4.685 4.685 0.000   0 4.520
WBCZN9 17/12/2015 Put 27.830 0.000 0.000 0.000   439 1.480
WBCZO9 17/12/2015 Call 28.820 0.000 0.000 0.000   0 3.785
WBCZP9 17/12/2015 Put 28.820 0.000 0.000 0.000   1,150 1.820
WBCZU9 17/12/2015 Call 29.820 0.000 0.000 0.000   1,549 3.095
WBCZV9 17/12/2015 Put 29.820 0.000 0.000 0.000   2,550 2.220
WBCCH7 17/12/2015 Call 30.810 2.635 2.635 0.000   270 2.485
WBCCI7 17/12/2015 Put 30.810 0.000 2.400 2.450 20 90 2.685
WBCFP7 17/12/2015 Call 31.800 2.085 2.085 0.000   754 1.955
WBCFQ7 17/12/2015 Put 31.800 2.905 2.905 0.000   2,070 3.220
WBCJZ7 17/12/2015 Call 32.800 1.615 1.615 0.000   238 1.495
WBCK17 17/12/2015 Put 32.800 3.490 3.490 0.000   1,140 3.840
WBCLD7 17/12/2015 Call 33.790 1.240 1.240 0.000   60 1.120
WBCLE7 17/12/2015 Put 33.790 4.145 4.145 0.000   2,050 4.515
WBCR67 17/12/2015 Call 34.790 0.940 0.940 0.000   140 0.815
WBCR77 17/12/2015 Put 34.790 4.870 4.870 0.000   129 5.255
WBCSS7 17/12/2015 Call 35.780 0.710 0.710 0.000   1,690 0.585
WBCST7 17/12/2015 Put 35.780 5.640 5.640 0.000   285 6.035
WBCBL8 17/12/2015 Call 36.780 0.540 0.540 0.000   550 0.410
WBCBM8 17/12/2015 Put 36.780 6.475 6.475 0.000   0 6.860
WBCE48 17/12/2015 Call 37.770 0.405 0.405 0.000   55 0.290
WBCE58 17/12/2015 Put 37.770 7.325 7.325 0.000   0 7.700
WBCK39 17/12/2015 Call 38.760 0.300 0.300 0.000   0 0.205
WBCK49 17/12/2015 Put 38.760 8.200 8.200 0.000   40 8.565
WBCIH7 17/12/2015 Call 39.760 0.215 0.215 0.000   0 0.145
WBCII7 17/12/2015 Put 39.760 9.105 9.105 0.000   0 9.470
WBCMR7 23/03/2016 Call 27.000 5.465 5.465 0.000   0 5.200
WBCMS7 23/03/2016 Put 27.000 1.175 1.175 0.000   20 1.390
WBCMU7 23/03/2016 Call 28.000 4.715 4.715 0.000   0 4.430
WBCMT7 23/03/2016 Put 28.000 1.515 1.515 0.000   0 1.700
WBCMV7 23/03/2016 Call 29.000 4.020 4.020 0.000   0 3.735
WBCMW7 23/03/2016 Put 29.000 1.885 1.885 0.000   0 2.070
WBCCU7 23/03/2016 Call 30.000 3.375 3.375 0.000   0 3.110
WBCCV7 23/03/2016 Put 30.000 2.285 2.285 0.000   0 2.495
WBCCS7 23/03/2016 Call 31.000 2.805 2.805 0.000   0 2.545
WBCCT7 23/03/2016 Put 31.000 2.745 2.745 0.000   0 2.970
WBCCY7 23/03/2016 Call 32.000 2.300 2.300 0.000   0 2.065
WBCCZ7 23/03/2016 Put 32.000 3.270 3.270 0.000   0 3.505
WBCCW7 23/03/2016 Call 33.000 1.865 1.865 0.000   0 1.650
WBCCX7 23/03/2016 Put 33.000 3.860 3.860 0.000   0 4.110
WBCD17 23/03/2016 Call 34.000 1.500 1.500 0.000   0 1.295
WBCD27 23/03/2016 Put 34.000 4.515 4.515 0.000   0 4.775
WBCD37 23/03/2016 Call 35.000 1.220 1.220 0.000   0 1.000
WBCD47 23/03/2016 Put 35.000 5.240 5.240 0.000   0 5.495
WBCCQ7 23/03/2016 Call 36.000 0.985 0.985 0.000   0 0.760
WBCCR7 23/03/2016 Put 36.000 6.020 6.020 0.000   0 6.260
WBCCO7 23/03/2016 Call 37.000 0.785 0.785 0.000   0 0.580
WBCCP7 23/03/2016 Put 37.000 6.835 6.835 0.000   0 7.070
WBCCM7 23/03/2016 Call 38.000 0.635 0.635 0.000   0 0.435
WBCCN7 23/03/2016 Put 38.000 7.685 7.685 0.000   0 7.920
WBCF57 23/03/2016 Call 39.000 0.505 0.505 0.000   0 0.315
WBCF67 23/03/2016 Put 39.000 8.560 8.560 0.000   0 8.805
WBCJO7 23/03/2016 Call 40.000 0.400 0.400 0.000   0 0.230
WBCJP7 23/03/2016 Put 40.000 9.455 9.455 0.000   0 9.715
WBCQA8 23/06/2016 Call 23.930 8.135 8.135 0.000   0 7.865
WBCQB8 23/06/2016 Put 23.930 0.610 0.610 0.000   78 0.975
WBCNR8 23/06/2016 Call 25.920 6.345 6.345 0.000   0 6.125
WBCNS8 23/06/2016 Put 25.920 1.110 1.110 0.000   20 1.465
WBCNT8 23/06/2016 Call 26.920 5.530 5.530 0.000   0 5.315
WBCNU8 23/06/2016 Put 26.920 1.445 1.445 0.000   10 1.760
WBCNX8 23/06/2016 Call 27.920 4.780 4.780 0.000   0 4.565
WBCNY8 23/06/2016 Put 27.920 1.820 1.820 0.000   40 2.120
WBCP28 23/06/2016 Call 28.910 4.110 4.110 0.000   0 3.880
WBCP38 23/06/2016 Put 28.910 2.230 2.230 0.000   0 2.515
WBCNP8 23/06/2016 Call 29.910 3.500 3.500 0.000   120 3.260
WBCNQ8 23/06/2016 Put 29.910 2.710 2.710 0.000   0 2.960
WBCNZ8 23/06/2016 Call 30.910 2.940 2.940 0.000   140 2.715
WBCP18 23/06/2016 Put 30.910 3.225 3.225 0.000   0 3.475
WBCNL8 23/06/2016 Call 31.900 2.455 2.455 0.000   0 2.230
WBCNM8 23/06/2016 Put 31.900 3.775 3.775 0.000   0 4.030
WBCNN8 23/06/2016 Call 32.900 2.040 2.040 0.000   650 1.800
WBCNO8 23/06/2016 Put 32.900 4.395 4.395 0.000   72 4.640
WBCQM8 23/06/2016 Call 33.900 1.680 1.680 0.000   0 1.455
WBCQN8 23/06/2016 Put 33.900 5.075 5.075 0.000   50 5.300
WBCSY8 23/06/2016 Call 34.900 1.380 1.380 0.000   0 1.150
WBCSZ8 23/06/2016 Put 34.900 5.790 5.790 0.000   0 6.015
WBCU88 23/06/2016 Call 35.890 1.140 1.140 0.000   0 0.895
WBCU98 23/06/2016 Put 35.890 6.555 6.555 0.000   580 6.765
WBCWJ8 23/06/2016 Call 36.890 0.930 0.930 0.000   0 0.700
WBCWK8 23/06/2016 Put 36.890 7.360 7.360 0.000   0 7.555
WBCE69 23/06/2016 Call 37.890 0.770 0.770 0.000   0 0.540
WBCE79 23/06/2016 Put 37.890 8.185 8.185 0.000   0 8.380
WBCKD9 23/06/2016 Call 38.880 0.625 0.625 0.000   0 0.405
WBCKE9 23/06/2016 Put 38.880 9.035 9.035 0.000   0 9.225
WBCJQ7 23/06/2016 Call 40.000 0.495 0.495 0.000   0 0.295
WBCK27 23/06/2016 Put 40.000 10.015 10.015 0.000   0 10.220
WBCJB8 23/06/2016 Call 40.880 0.415 0.415 0.000   0 0.230
WBCJ88 23/06/2016 Put 40.880 10.800 10.800 0.000   0 11.020
WBCJC8 23/06/2016 Call 41.870 0.335 0.335 0.000   0 0.170
WBCJD8 23/06/2016 Put 41.870 11.695 11.695 0.000   0 11.940
WBCWR9 22/12/2016 Call 26.000 6.345 6.345 0.000   0 6.100
WBCWS9 22/12/2016 Put 26.000 1.675 1.675 0.000   60 2.015
WBCRI9 22/12/2016 Call 27.000 5.580 5.580 0.000   0 5.335
WBCRJ9 22/12/2016 Put 27.000 2.065 2.065 0.000   40 2.370
WBCRK9 22/12/2016 Call 28.000 4.880 4.880 0.000   0 4.620
WBCRV9 22/12/2016 Put 28.000 2.480 2.480 0.000   15 2.760
WBCS19 22/12/2016 Call 29.000 4.240 4.240 0.000   0 3.980
WBCS29 22/12/2016 Put 29.000 2.940 2.940 0.000   424 3.175
WBCRY9 22/12/2016 Call 30.000 3.650 3.650 0.000   1,530 3.400
WBCRZ9 22/12/2016 Put 30.000 3.400 3.400 0.000   1,922 3.640
WBCS79 22/12/2016 Call 31.000 3.135 3.135 0.000   20 2.885
WBCS89 22/12/2016 Put 31.000 3.900 3.900 0.000   1,500 4.140
WBCS99 22/12/2016 Call 32.000 2.670 2.670 0.000   1,500 2.445
WBCSA9 22/12/2016 Put 32.000 4.480 4.480 0.000   1,540 4.710
WBCRW9 22/12/2016 Call 33.000 2.270 2.270 0.000   0 2.040
WBCRX9 22/12/2016 Put 33.000 5.115 5.115 0.000   62 5.350
WBCS59 22/12/2016 Call 34.000 1.935 1.935 0.000   44 1.705
WBCS69 22/12/2016 Put 34.000 5.825 5.825 0.000   0 6.030
WBCS39 22/12/2016 Call 35.000 1.640 1.640 0.000   0 1.400
WBCS49 22/12/2016 Put 35.000 6.580 6.580 0.000   75 6.745
WBCSQ9 22/12/2016 Call 36.000 1.405 1.405 0.000   0 1.135
WBCSR9 22/12/2016 Put 36.000 7.360 7.360 0.000   389 7.495
WBCX69 22/12/2016 Call 37.000 1.190 1.190 0.000   0 0.920
WBCX79 22/12/2016 Put 37.000 8.165 8.165 0.000   244 8.260
WBCXN9 22/12/2016 Call 38.000 1.020 1.020 0.000   0 0.725
WBCXO9 22/12/2016 Put 38.000 8.995 8.995 0.000   0 9.055
WBCF77 22/12/2016 Call 39.000 0.865 0.865 0.000   37 0.570
WBCF87 22/12/2016 Put 39.000 9.835 9.835 0.000   0 9.880
WBCK37 22/12/2016 Call 40.000 0.735 0.735 0.000   77 0.450
WBCK47 22/12/2016 Put 40.000 10.700 10.700 0.000   0 10.730
WBCMJ8 29/06/2017 Call 27.000 5.405 5.405 0.000      
WBCMK8 29/06/2017 Put 27.000 2.465 2.465 0.000      
WBCCR8 29/06/2017 Call 28.000 4.680 4.680 0.000   0 4.350
WBCCS8 29/06/2017 Put 28.000 2.935 2.935 0.000   0 3.125
WBCTE7 29/06/2017 Call 29.000 4.030 4.030 0.000   0 3.740
WBCTF7 29/06/2017 Put 29.000 3.420 3.420 0.000   15 3.640
WBCS87 29/06/2017 Call 30.000 3.470 3.470 0.000   30 3.200
WBCS97 29/06/2017 Put 30.000 3.955 3.955 0.000   0 4.175
WBCSC7 29/06/2017 Call 31.000 2.980 2.980 0.000   0 2.740
WBCSD7 29/06/2017 Put 31.000 4.530 4.530 0.000   105 4.770
WBCSE7 29/06/2017 Call 32.000 2.555 2.555 0.000   0 2.335
WBCSF7 29/06/2017 Put 32.000 5.130 5.130 0.000   12 5.390
WBCSI7 29/06/2017 Call 33.000 2.180 2.180 0.000   0 1.990
WBCSJ7 29/06/2017 Put 33.000 5.780 5.780 0.000   0 6.050
WBCSA7 29/06/2017 Call 34.000 1.855 1.855 0.000   0 1.680
WBCSB7 29/06/2017 Put 34.000 6.445 6.445 0.000   0 6.745
WBCSG7 29/06/2017 Call 35.000 1.570 1.570 0.000   0 1.425
WBCSH7 29/06/2017 Put 35.000 7.160 7.160 0.000   0 7.465
WBCS67 29/06/2017 Call 36.000 1.320 1.320 0.000   0 1.190
WBCS77 29/06/2017 Put 36.000 7.895 7.895 0.000   0 8.220
WBCS47 29/06/2017 Call 37.000 1.115 1.115 0.000   0 1.000
WBCS57 29/06/2017 Put 37.000 8.665 8.665 0.000   0 8.995
WBCS27 29/06/2017 Call 38.000 0.925 0.925 0.000   0 0.825
WBCS37 29/06/2017 Put 38.000 9.455 9.455 0.000   0 9.805
WBCVT7 29/06/2017 Call 39.000 0.775 0.775 0.000   0 0.690
WBCVU7 29/06/2017 Put 39.000 10.270 10.270 0.000   0 10.625

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.