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 35.170 Up 0.030 35.160 35.180 35.100 35.200 34.990 3,367,883 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCYH8 25/09/2014 Call 0.010 35.165 35.165 35.195 5,500 32,100 35.190
WBCWW7 25/09/2014 Call 0.100 35.020 35.020 0.000   0 35.040
WBCWX7 25/09/2014 Put 0.100 0.000 0.000 0.000   0 0.000
WBCWU7 25/09/2014 Call 0.110 35.010 35.010 0.000   172 35.030
WBCWV7 25/09/2014 Put 0.110 0.000 0.000 0.000   0 0.000
WBCUN8 25/09/2014 Call 10.940 24.200 24.200 0.000   0 24.220
WBCUO8 25/09/2014 Put 10.940 0.000 0.000 0.000   1,500 0.000
WBCUR8 25/09/2014 Call 13.920 21.225 21.225 0.000   0 21.245
WBCUS8 25/09/2014 Put 13.920 0.000 0.000 0.000   100 0.000
WBCVK9 25/09/2014 Call 19.880 15.275 15.275 0.000   0 15.295
WBCVL9 25/09/2014 Put 19.880 0.000 0.000 0.000   1,140 0.000
WBCWW9 25/09/2014 Call 19.890 15.265 15.265 0.000   45 15.285
WBCWV9 25/09/2014 Put 19.890 0.000 0.000 0.000   0 0.000
WBCQ29 25/09/2014 Call 20.880 14.275 14.275 0.000   0 14.295
WBCQ39 25/09/2014 Put 20.880 0.000 0.000 0.000   650 0.000
WBCQ49 25/09/2014 Call 21.860 13.300 13.300 0.000   0 13.320
WBCQ59 25/09/2014 Put 21.860 0.000 0.000 0.000   442 0.000
WBCYI8 25/09/2014 Call 21.870 13.290 13.290 0.000   1,524 13.310
WBCYJ8 25/09/2014 Put 21.870 0.000 0.000 0.000   50 0.000
WBCYL8 25/09/2014 Call 22.370 12.790 12.790 0.000   500 12.810
WBCYK8 25/09/2014 Put 22.370 0.000 0.000 0.000   100 0.000
WBCPT9 25/09/2014 Call 22.860 12.300 12.300 0.000   35 12.320
WBCPU9 25/09/2014 Put 22.860 0.000 0.000 0.000   28 0.000
WBCYM8 25/09/2014 Call 22.870 12.290 12.290 0.000   113 12.310
WBCYN8 25/09/2014 Put 22.870 0.000 0.000 0.000   130 0.000
WBCYP8 25/09/2014 Call 23.370 11.790 11.790 0.000   462 11.815
WBCYO8 25/09/2014 Put 23.370 0.000 0.000 0.000   0 0.000
WBCPZ9 25/09/2014 Call 23.860 11.300 11.300 0.000   0 11.325
WBCQ19 25/09/2014 Put 23.860 0.000 0.000 0.000   312 0.000
WBCYQ8 25/09/2014 Call 23.870 11.290 11.290 0.000   2,073 11.315
WBCYR8 25/09/2014 Put 23.870 0.000 0.000 0.000   0 0.000
WBCYT8 25/09/2014 Call 24.360 10.800 10.800 0.000   420 10.825
WBCYS8 25/09/2014 Put 24.360 0.000 0.000 0.000   0 0.000
WBCPX9 25/09/2014 Call 24.850 10.315 10.315 0.000   0 10.335
WBCPY9 25/09/2014 Put 24.850 0.000 0.000 0.000   212 0.000
WBCZ28 25/09/2014 Call 24.860 10.305 10.305 0.000   2,163 10.325
WBCZ38 25/09/2014 Put 24.860 0.000 0.000 0.000   250 0.000
WBCYU8 25/09/2014 Call 25.350 9.815 9.815 0.000   487 9.835
WBCYV8 25/09/2014 Put 25.350 0.000 0.000 0.000   250 0.000
WBCPV9 25/09/2014 Call 25.840 9.325 9.325 0.000   0 9.345
WBCPW9 25/09/2014 Put 25.840 0.000 0.000 0.000   190 0.000
WBCYX8 25/09/2014 Call 25.850 9.315 9.315 0.000   177 9.335
WBCYW8 25/09/2014 Put 25.850 0.000 0.000 0.000   0 0.000
WBCZ58 25/09/2014 Call 26.350 8.820 8.820 0.000   35 8.840
WBCZ48 25/09/2014 Put 26.350 0.001 0.001 0.000   640 0.000
WBCQ69 25/09/2014 Call 26.840 8.330 8.330 0.000   150 8.350
WBCQ79 25/09/2014 Put 26.840 0.001 0.001 0.000   345 0.001
WBCZF8 25/09/2014 Call 26.850 8.320 8.320 0.000   2,117 8.340
WBCZE8 25/09/2014 Put 26.850 0.001 0.001 0.000   90 0.001
WBCQK9 25/09/2014 Call 27.330 7.840 7.840 0.000   22 7.860
WBCQL9 25/09/2014 Put 27.330 0.002 0.002 0.000   164 0.002
WBCZ68 25/09/2014 Call 27.340 7.830 7.830 0.000   375 7.850
WBCZ78 25/09/2014 Put 27.340 0.002 0.002 0.000   50 0.002
WBCEG8 25/09/2014 Call 27.830 7.340 7.340 0.000   0 7.360
WBCEF8 25/09/2014 Put 27.830 0.003 0.003 0.000   2,910 0.003
WBCZ98 25/09/2014 Call 27.840 7.330 7.330 0.000   2,119 7.355
WBCZ88 25/09/2014 Put 27.840 0.003 0.003 0.000   860 0.003
WBCEH8 25/09/2014 Call 28.330 6.845 6.845 0.000   150 6.865
WBCEI8 25/09/2014 Put 28.330 0.005 0.005 0.000   774 0.004
WBCZA8 25/09/2014 Call 28.340 6.835 6.835 0.000   892 6.855
WBCZB8 25/09/2014 Put 28.340 0.005 0.005 0.000   510 0.004
WBCQ89 25/09/2014 Call 28.820 6.355 6.355 0.000   0 6.375
WBCQ99 25/09/2014 Put 28.820 0.008 0.008 0.000   2,093 0.006
WBCZD8 25/09/2014 Call 28.830 6.345 6.345 0.000   682 6.365
WBCZC8 25/09/2014 Put 28.830 0.008 0.008 0.000   0 0.006
WBCZG8 25/09/2014 Call 29.320 5.855 5.855 0.000   500 5.880
WBCZH8 25/09/2014 Put 29.320 0.010 0.010 0.000   1,887 0.008
WBCZR8 25/09/2014 Call 29.330 5.845 5.845 0.000   389 5.870
WBCZQ8 25/09/2014 Put 29.330 0.010 0.010 0.000   675 0.009
WBCRP9 25/09/2014 Call 29.820 5.360 5.360 0.000   0 5.380
WBCRQ9 25/09/2014 Put 29.820 0.015 0.015 0.000   3,093 0.010
WBCZS8 25/09/2014 Call 29.830 5.350 5.350 0.000   200 5.370
WBCZT8 25/09/2014 Put 29.830 0.015 0.015 0.000   385 0.010
WBCXT8 25/09/2014 Call 30.320 4.860 4.860 0.000   0 4.885
WBCXU8 25/09/2014 Put 30.320 0.015 0.015 0.000   1,831 0.015
WBCBX9 25/09/2014 Call 30.330 4.850 4.850 0.000   697 4.875
WBCZU8 25/09/2014 Put 30.330 0.015 0.015 0.000   546 0.015
WBCC67 25/09/2014 Call 30.810 4.375 4.375 0.000   160 4.400
WBCC77 25/09/2014 Put 30.810 0.000 0.000 0.000   1,909 0.015
WBCBY9 25/09/2014 Call 30.820 4.365 4.365 0.000   1,007 4.390
WBCBZ9 25/09/2014 Put 30.820 0.000 0.000 0.000   655 0.015
WBCMJ9 25/09/2014 Call 31.010 4.175 4.175 0.000   130 4.200
WBCMI9 25/09/2014 Put 31.010 0.000 0.000 0.000   370 0.015
WBCXR8 25/09/2014 Call 31.310 3.880 3.880 0.000   750 3.905
WBCXS8 25/09/2014 Put 31.310 0.000 0.000 0.000   8,592 0.020
WBCCX9 25/09/2014 Call 31.320 3.870 3.870 0.000   389 3.895
WBCCW9 25/09/2014 Put 31.320 0.000 0.000 0.000   250 0.020
WBCFJ7 25/09/2014 Call 31.800 3.395 3.395 0.000   181 3.420
WBCFK7 25/09/2014 Put 31.800 0.000 0.000 0.000   1,289 0.020
WBCCY9 25/09/2014 Call 31.810 3.385 3.385 0.000   908 3.410
WBCCZ9 25/09/2014 Put 31.810 0.000 0.000 0.000   1,294 0.020
WBCXN8 25/09/2014 Call 32.300 0.000 0.000 0.000   1,165 2.925
WBCXO8 25/09/2014 Put 32.300 0.000 0.000 0.000   1,848 0.025
WBCDU9 25/09/2014 Call 32.310 2.890 2.890 0.000   3,143 2.915
WBCD19 25/09/2014 Put 32.310 0.000 0.000 0.000   986 0.025
WBCJT7 25/09/2014 Call 32.800 0.000 0.000 0.000   412 2.440
WBCJU7 25/09/2014 Put 32.800 0.035 0.040 0.000   2,725 0.035
WBCWN7 25/09/2014 Call 32.810 0.000 0.000 0.000   214 2.430
WBCWM7 25/09/2014 Put 32.810 0.000 0.000 0.000   100 0.035
WBCXP8 25/09/2014 Call 33.300 0.000 0.000 1.920 3 12,229 1.955
WBCXQ8 25/09/2014 Put 33.300 0.000 0.000 0.000   4,145 0.050
WBCWO7 25/09/2014 Call 33.310 0.000 0.000 0.000   60 1.945
WBCWP7 25/09/2014 Put 33.310 0.000 0.000 0.000   105 0.050
WBCL77 25/09/2014 Call 33.790 0.000 0.000 0.000 10 6,527 1.500
WBCL87 25/09/2014 Put 33.790 0.050 0.080 0.000   2,235 0.080
WBCDV9 25/09/2014 Call 33.800 0.000 0.000 0.000   2,855 1.490
WBCDW9 25/09/2014 Put 33.800 0.000 0.000 0.000   1,312 0.080
WBCXH8 25/09/2014 Call 34.290 0.000 0.000 0.000   10,557 1.055
WBCXI8 25/09/2014 Put 34.290 0.110 0.120 0.000   4,201 0.135
WBCWY7 25/09/2014 Call 34.300 0.000 0.000 0.000   0 1.050
WBCWZ7 25/09/2014 Put 34.300 0.000 0.000 0.000   25 0.135
WBCQZ7 25/09/2014 Call 34.790 0.000 0.000 0.000   8,930 0.665
WBCR17 25/09/2014 Put 34.790 0.200 0.230 0.000 1,500 1,332 0.240
WBCDY9 25/09/2014 Call 34.800 0.150 0.000 0.600 14 3,566 0.660
WBCDX9 25/09/2014 Put 34.800 0.000 0.000 0.000   2,199 0.240
WBCXJ8 25/09/2014 Call 35.280 0.135 0.000 0.310 300 3,911 0.365
WBCXK8 25/09/2014 Put 35.280 0.000 0.000 0.000   1,110 0.425
WBCDZ9 25/09/2014 Call 35.290 0.000 0.000 0.310 20 2,952 0.360
WBCE19 25/09/2014 Put 35.290 0.000 0.000 0.410 20 1,338 0.425
WBCSM7 25/09/2014 Call 35.780 0.125 0.145 0.115 400 9,377 0.170
WBCSN7 25/09/2014 Put 35.780 0.000 0.000 0.000   335 0.730
WBCE39 25/09/2014 Call 35.790 0.000 0.000 0.120 26 2,543 0.165
WBCE29 25/09/2014 Put 35.790 0.000 0.000 0.000   212 0.725
WBCXL8 25/09/2014 Call 36.280 0.000 0.000 0.045 300 3,312 0.070
WBCXM8 25/09/2014 Put 36.280 0.000 0.000 0.000   0 1.150
WBCB48 25/09/2014 Call 36.780 0.000 0.000 0.000   392 0.030
WBCB58 25/09/2014 Put 36.780 1.670 1.670 0.000   0 1.640
WBCKW7 25/09/2014 Call 36.790 0.000 0.000 0.000   476 0.030
WBCKX7 25/09/2014 Put 36.790 0.000 0.000 0.000   26 1.600
WBCEL9 25/09/2014 Call 37.270 0.000 0.000 0.000   1,131 0.015
WBCEM9 25/09/2014 Put 37.270 2.155 2.155 0.000   0 2.130
WBCDV8 25/09/2014 Call 37.770 0.000 0.000 0.000   54 0.010
WBCDW8 25/09/2014 Put 37.770 2.650 2.650 0.000   0 2.630
WBCKZ7 25/09/2014 Call 37.780 0.005 0.005 0.000   0 0.010
WBCKY7 25/09/2014 Put 37.780 2.625 2.625 0.000   0 2.580
WBCL69 25/09/2014 Call 38.270 0.000 0.000 0.000   1,410 0.007
WBCL79 25/09/2014 Put 38.270 3.150 3.150 0.000   0 3.130
WBCL17 25/09/2014 Call 38.280 0.002 0.002 0.000   0 0.007
WBCL27 25/09/2014 Put 38.280 3.120 3.120 0.000   0 3.075
WBCI87 25/09/2014 Call 38.760 0.000 0.000 0.000   80 0.006
WBCI97 25/09/2014 Put 38.760 3.640 3.640 0.000   0 3.620
WBCIL7 25/09/2014 Call 39.260 0.000 0.000 0.000   0 0.004
WBCIM7 25/09/2014 Put 39.260 4.140 4.140 0.000   0 4.120
WBCM49 25/09/2014 Call 39.780 0.000 0.000 0.000   0 0.001
WBCM59 25/09/2014 Put 39.780 4.600 4.600 0.000   860 4.575
WBCM39 25/09/2014 Call 40.280 0.000 0.000 0.000   200 0.001
WBCM29 25/09/2014 Put 40.280 5.100 5.100 0.000   0 5.075
WBCK57 30/10/2014 Call 0.010 35.255 35.255 0.000   4,500 35.280
WBCPR7 30/10/2014 Call 23.010 12.205 12.205 0.000   0 12.225
WBCPQ7 30/10/2014 Put 23.010 0.001 0.001 0.000   0 0.000
WBCM87 30/10/2014 Call 23.510 11.705 11.705 0.000   229 11.730
WBCM77 30/10/2014 Put 23.510 0.002 0.002 0.000   0 0.001
WBCM97 30/10/2014 Call 24.010 11.210 11.210 0.000   796 11.230
WBCMA7 30/10/2014 Put 24.010 0.003 0.003 0.000   0 0.001
WBCMC7 30/10/2014 Call 24.510 10.710 10.710 0.000   170 10.735
WBCMB7 30/10/2014 Put 24.510 0.005 0.005 0.000   0 0.002
WBCMD7 30/10/2014 Call 25.010 10.215 10.215 0.000   110 10.235
WBCME7 30/10/2014 Put 25.010 0.008 0.008 0.000   0 0.004
WBCQ87 30/10/2014 Call 25.510 9.715 9.715 0.000   0 9.735
WBCQ77 30/10/2014 Put 25.510 0.010 0.010 0.000   0 0.007
WBCMK7 30/10/2014 Call 26.010 9.220 9.220 0.000   130 9.240
WBCMJ7 30/10/2014 Put 26.010 0.020 0.020 0.000   0 0.010
WBCWQ7 30/10/2014 Call 26.510 8.720 8.720 0.000   30 8.740
WBCWR7 30/10/2014 Put 26.510 0.025 0.025 0.000   0 0.015
WBCTN7 30/10/2014 Call 27.000 8.235 8.235 0.000   0 8.255
WBCTM7 30/10/2014 Put 27.000 0.040 0.040 0.000   0 0.025
WBCML7 30/10/2014 Call 27.010 8.225 8.225 0.000   104 8.245
WBCMM7 30/10/2014 Put 27.010 0.040 0.040 0.000   0 0.025
WBCTO7 30/10/2014 Call 27.500 7.745 7.745 0.000   0 7.760
WBCTP7 30/10/2014 Put 27.500 0.030 0.030 0.000   0 0.030
WBCTS7 30/10/2014 Call 28.000 7.250 7.250 0.000   150 7.270
WBCTT7 30/10/2014 Put 28.000 0.030 0.030 0.000   250 0.030
WBCMG7 30/10/2014 Call 28.010 7.240 7.240 0.000   320 7.260
WBCMF7 30/10/2014 Put 28.010 0.030 0.030 0.000   250 0.030
WBCTR7 30/10/2014 Call 28.500 0.000 0.000 0.000   143 6.780
WBCTQ7 30/10/2014 Put 28.500 0.035 0.035 0.000   0 0.035
WBCLL7 30/10/2014 Call 29.000 6.260 6.260 0.000   0 6.285
WBCLM7 30/10/2014 Put 29.000 0.035 0.035 0.000   250 0.035
WBCMO7 30/10/2014 Call 29.010 0.000 0.000 0.000   90 6.275
WBCMN7 30/10/2014 Put 29.010 0.035 0.035 0.000   15 0.035
WBCLK7 30/10/2014 Call 29.500 5.760 5.760 0.000   168 5.790
WBCLJ7 30/10/2014 Put 29.500 0.040 0.040 0.000   0 0.040
WBCLH7 30/10/2014 Call 30.000 5.270 5.270 0.000   11 5.295
WBCLI7 30/10/2014 Put 30.000 0.040 0.040 0.000   1,620 0.045
WBCKE7 30/10/2014 Call 30.010 5.260 5.260 0.000   360 5.285
WBCKF7 30/10/2014 Put 30.010 0.040 0.040 0.000   44 0.045
WBCLG7 30/10/2014 Call 30.500 4.780 4.780 0.000   0 4.800
WBCLF7 30/10/2014 Put 30.500 0.045 0.045 0.000   130 0.045
WBCKH7 30/10/2014 Call 30.510 4.770 4.770 0.000   60 4.790
WBCKG7 30/10/2014 Put 30.510 0.045 0.045 0.000   83 0.045
WBCKQ7 30/10/2014 Call 31.000 4.290 4.290 0.000   20 4.310
WBCKR7 30/10/2014 Put 31.000 0.050 0.050 0.000   649 0.050
WBCKI7 30/10/2014 Call 31.010 4.285 4.285 0.000   150 4.300
WBCKJ7 30/10/2014 Put 31.010 0.050 0.050 0.000   160 0.050
WBCKO7 30/10/2014 Call 31.500 3.810 3.810 0.000   40 3.825
WBCKP7 30/10/2014 Put 31.500 0.000 0.000 0.000   474 0.060
WBCKL7 30/10/2014 Call 31.510 3.800 3.800 0.000   130 3.815
WBCKK7 30/10/2014 Put 31.510 0.055 0.055 0.000   650 0.060
WBCIX7 30/10/2014 Call 32.000 0.000 0.000 0.000   150 3.345
WBCIY7 30/10/2014 Put 32.000 0.000 0.000 0.000   731 0.070
WBCKM7 30/10/2014 Call 32.010 0.000 0.000 0.000   1,090 3.335
WBCKN7 30/10/2014 Put 32.010 0.000 0.000 0.000   55 0.070
WBCJ67 30/10/2014 Call 32.500 0.000 0.000 0.000   75 2.870
WBCJ77 30/10/2014 Put 32.500 0.050 0.000 0.000   3,102 0.090
WBCIV7 30/10/2014 Call 33.000 0.000 0.000 0.000   148 2.405
WBCIW7 30/10/2014 Put 33.000 0.000 0.000 0.130 55 560 0.120
WBCJ47 30/10/2014 Call 33.500 0.000 0.000 0.000   2,963 1.955
WBCJ57 30/10/2014 Put 33.500 0.000 0.000 0.000   728 0.165
WBCJ27 30/10/2014 Call 34.000 0.000 0.000 0.000   3,230 1.525
WBCJ37 30/10/2014 Put 34.000 0.000 0.000 0.250 10 1,988 0.235
WBCPT7 30/10/2014 Call 34.010 0.000 0.000 0.000   525 1.520
WBCPS7 30/10/2014 Put 34.010 0.000 0.000 0.000   541 0.230
WBCJA7 30/10/2014 Call 34.500 0.000 0.000 0.000   2,322 1.135
WBCJB7 30/10/2014 Put 34.500 0.000 0.000 0.000   559 0.340
WBCPU7 30/10/2014 Call 34.510 0.000 0.000 0.000   533 1.125
WBCPV7 30/10/2014 Put 34.510 0.320 0.330 0.370 30 1,150 0.335
WBCIZ7 30/10/2014 Call 35.000 0.000 0.000 0.750 1 6,738 0.790
WBCJ17 30/10/2014 Put 35.000 0.000 0.000 0.530 20 1,465 0.500
WBCVY7 30/10/2014 Call 35.010 0.000 0.000 0.000   145 0.785
WBCVX7 30/10/2014 Put 35.010 0.000 0.000 0.000   1,006 0.490
WBCJ87 30/10/2014 Call 35.500 0.000 0.000 0.000   1,747 0.510
WBCJ97 30/10/2014 Put 35.500 0.000 0.000 0.780 45 147 0.730
WBCVZ7 30/10/2014 Call 35.510 0.000 0.000 0.470 10 470 0.505
WBCW17 30/10/2014 Put 35.510 0.000 0.000 0.000   0 0.715
WBCIN7 30/10/2014 Call 36.000 0.000 0.000 0.280 100 1,476 0.300
WBCIO7 30/10/2014 Put 36.000 0.000 0.000 1.050 200 150 1.040
WBCW37 30/10/2014 Call 36.010 0.000 0.000 0.280 190 557 0.300
WBCW27 30/10/2014 Put 36.010 0.000 0.000 0.000   0 1.015
WBCJG7 30/10/2014 Call 36.500 0.050 0.000 0.000   922 0.165
WBCJH7 30/10/2014 Put 36.500 0.000 0.000 0.000   0 1.430
WBCIT7 30/10/2014 Call 37.000 0.000 0.000 0.075 69 230 0.085
WBCIU7 30/10/2014 Put 37.000 0.000 0.000 0.000   0 1.880
WBCJC7 30/10/2014 Call 37.500 0.000 0.000 0.000   150 0.045
WBCJD7 30/10/2014 Put 37.500 2.385 2.385 0.000   0 2.360
WBCIP7 30/10/2014 Call 38.000 0.000 0.000 0.000   150 0.025
WBCIQ7 30/10/2014 Put 38.000 2.880 2.880 0.000   0 2.860
WBCWE7 30/10/2014 Call 38.010 0.000 0.000 0.000   0 0.025
WBCWF7 30/10/2014 Put 38.010 0.000 0.000 0.000   0 2.760
WBCJE7 30/10/2014 Call 38.500 0.000 0.000 0.000   0 0.020
WBCJF7 30/10/2014 Put 38.500 3.380 3.380 0.000   0 3.360
WBCWH7 30/10/2014 Call 38.510 0.000 0.000 0.000   0 0.020
WBCWG7 30/10/2014 Put 38.510 0.000 0.000 0.000   0 3.245
WBCIR7 30/10/2014 Call 39.000 0.000 0.000 0.000   0 0.015
WBCIS7 30/10/2014 Put 39.000 3.880 3.880 0.000   0 3.860
WBCWI7 30/10/2014 Call 39.010 0.006 0.006 0.000   0 0.015
WBCWJ7 30/10/2014 Put 39.010 3.755 3.755 0.000   0 3.730
WBCKC7 30/10/2014 Call 39.500 0.002 0.002 0.000   0 0.010
WBCKD7 30/10/2014 Put 39.500 4.380 4.380 0.000   0 4.360
WBCP97 27/11/2014 Call 0.010 34.395 34.395 0.000   0 34.420
WBCPM7 27/11/2014 Call 0.110 34.095 34.095 0.000   21 34.115
WBCPN7 27/11/2014 Put 0.110 0.000 0.000 0.000   0 0.000
WBCWT7 27/11/2014 Call 26.510 7.860 7.860 0.000   0 7.885
WBCWS7 27/11/2014 Put 26.510 0.003 0.003 0.000   0 0.004
WBCW67 27/11/2014 Call 29.500 5.780 5.780 0.000   0 5.805
WBCW77 27/11/2014 Put 29.500 0.000 0.000 0.000   0 0.080
WBCTC7 27/11/2014 Call 30.000 5.285 5.285 0.000   0 5.310
WBCTD7 27/11/2014 Put 30.000 0.000 0.000 0.000   80 0.095
WBCPK7 27/11/2014 Call 30.500 4.795 4.795 0.000   0 4.825
WBCPL7 27/11/2014 Put 30.500 0.000 0.000 0.000   90 0.115
WBCN87 27/11/2014 Call 31.000 4.310 4.310 0.000   247 4.335
WBCN97 27/11/2014 Put 31.000 0.000 0.000 0.000   30 0.140
WBCNW7 27/11/2014 Call 31.500 3.825 3.825 0.000   0 3.850
WBCNX7 27/11/2014 Put 31.500 0.000 0.000 0.000   977 0.175
WBCNK7 27/11/2014 Call 32.000 3.345 3.345 0.000   20 3.370
WBCNL7 27/11/2014 Put 32.000 0.000 0.000 0.210 140 290 0.225
WBCTH7 27/11/2014 Call 32.010 2.615 2.615 0.000   10 2.645
WBCTG7 27/11/2014 Put 32.010 0.000 0.000 0.000   195 0.220
WBCNU7 27/11/2014 Call 32.500 0.000 0.000 0.000   12 2.905
WBCNV7 27/11/2014 Put 32.500 0.000 0.000 0.000 100 430 0.290
WBCTI7 27/11/2014 Call 32.510 2.185 2.185 0.000   60 2.215
WBCTJ7 27/11/2014 Put 32.510 0.000 0.000 0.000   10 0.285
WBCNS7 27/11/2014 Call 33.000 0.000 0.000 0.000   41 2.450
WBCNT7 27/11/2014 Put 33.000 0.000 0.000 0.000   225 0.380
WBCTL7 27/11/2014 Call 33.010 1.780 1.780 0.000   42 1.815
WBCTK7 27/11/2014 Put 33.010 0.000 0.000 0.000   120 0.375
WBCP17 27/11/2014 Call 33.500 0.000 0.000 0.000   130 2.015
WBCP27 27/11/2014 Put 33.500 0.000 0.000 0.480 10 316 0.500
WBCPW7 27/11/2014 Call 33.510 0.000 0.000 0.000   1,080 1.445
WBCPX7 27/11/2014 Put 33.510 0.000 0.000 0.000   30 0.495
WBCNQ7 27/11/2014 Call 34.000 0.000 0.000 0.000   746 1.610
WBCNR7 27/11/2014 Put 34.000 0.000 0.670 0.000   475 0.665
WBCPZ7 27/11/2014 Call 34.010 0.000 0.000 0.000   519 1.110
WBCPY7 27/11/2014 Put 34.010 0.000 0.000 0.000   350 0.660
WBCP37 27/11/2014 Call 34.500 0.000 0.000 0.000   892 1.235
WBCP47 27/11/2014 Put 34.500 0.000 0.000 0.000   0 0.880
WBCQ17 27/11/2014 Call 34.510 0.000 0.000 0.000   492 0.815
WBCQ27 27/11/2014 Put 34.510 0.000 0.000 0.000   975 0.870
WBCN47 27/11/2014 Call 35.000 0.000 0.000 0.000   100 0.905
WBCN57 27/11/2014 Put 35.000 0.000 0.000 0.000 100 90 1.140
WBCQ47 27/11/2014 Call 35.010 0.000 0.000 0.000   736 0.575
WBCQ37 27/11/2014 Put 35.010 0.000 0.000 0.000   1,000 1.130
WBCP57 27/11/2014 Call 35.500 0.000 0.000 0.000   1,235 0.630
WBCP67 27/11/2014 Put 35.500 0.000 0.000 0.000   0 1.460
WBCQ57 27/11/2014 Call 35.510 0.000 0.000 0.320 178 669 0.385
WBCQ67 27/11/2014 Put 35.510 0.000 0.000 0.000   0 1.450
WBCN67 27/11/2014 Call 36.000 0.000 0.000 0.395 105 2,144 0.420
WBCN77 27/11/2014 Put 36.000 0.000 0.000 0.000   1,000 1.835
WBCU27 27/11/2014 Call 36.010 0.000 0.220 0.000   250 0.245
WBCU17 27/11/2014 Put 36.010 0.000 0.000 0.000   1,007 1.815
WBCP77 27/11/2014 Call 36.500 0.000 0.000 0.000   826 0.265
WBCP87 27/11/2014 Put 36.500 0.000 0.000 0.000   0 2.245
WBCTY7 27/11/2014 Call 36.510 0.000 0.000 0.000   0 0.150
WBCTZ7 27/11/2014 Put 36.510 0.000 0.000 0.000   0 2.225
WBCNO7 27/11/2014 Call 37.000 0.000 0.000 0.000   1,210 0.160
WBCNP7 27/11/2014 Put 37.000 0.000 0.000 0.000   0 2.690
WBCZ27 27/11/2014 Call 37.010 0.000 0.000 0.000   0 0.090
WBCZ17 27/11/2014 Put 37.010 2.680 2.680 0.000   0 2.670
WBCNY7 27/11/2014 Call 37.500 0.000 0.000 0.000   0 0.095
WBCNZ7 27/11/2014 Put 37.500 3.175 3.175 0.000   0 3.160
WBCZ37 27/11/2014 Call 37.510 0.000 0.000 0.000   0 0.050
WBCZ47 27/11/2014 Put 37.510 3.150 3.150 0.000   0 3.135
WBCNM7 27/11/2014 Call 38.000 0.000 0.000 0.050 150 395 0.055
WBCNN7 27/11/2014 Put 38.000 3.655 3.655 0.000   0 3.640
WBCYX7 27/11/2014 Call 38.010 0.030 0.030 0.000   0 0.030
WBCYZ7 27/11/2014 Put 38.010 3.630 3.630 0.000   0 3.615
WBCPO7 27/11/2014 Call 38.500 0.000 0.000 0.000   0 0.035
WBCPP7 27/11/2014 Put 38.500 4.145 4.145 0.000   380 4.130
WBCSB9 18/12/2014 Call 0.010 34.415 34.415 0.000   3,144 34.430
WBCYF8 18/12/2014 Call 15.900 19.300 19.300 0.000   28 19.320
WBCYG8 18/12/2014 Put 15.900 0.000 0.000 0.000   10,100 0.000
WBCXH7 18/12/2014 Call 16.900 18.305 18.305 0.000   0 18.325
WBCXG7 18/12/2014 Put 16.900 0.000 0.000 0.000   1,086 0.000
WBCXI7 18/12/2014 Call 17.890 17.320 17.320 0.000   50 17.340
WBCXJ7 18/12/2014 Put 17.890 0.000 0.000 0.000   30 0.000
WBCX57 18/12/2014 Call 18.880 16.335 16.335 0.000   0 16.355
WBCX67 18/12/2014 Put 18.880 0.001 0.001 0.000   130 0.001
WBCX87 18/12/2014 Call 19.880 15.340 15.340 0.000   0 15.360
WBCX77 18/12/2014 Put 19.880 0.001 0.001 0.000   707 0.001
WBCWX9 18/12/2014 Call 19.890 14.485 14.485 0.000   465 14.490
WBCWY9 18/12/2014 Put 19.890 0.001 0.001 0.000   425 0.002
WBCX97 18/12/2014 Call 20.880 14.345 14.345 0.000   0 14.365
WBCXA7 18/12/2014 Put 20.880 0.003 0.003 0.000   190 0.004
WBCXC7 18/12/2014 Call 21.860 13.370 13.370 0.000   0 13.390
WBCXB7 18/12/2014 Put 21.860 0.006 0.006 0.000   176 0.007
WBCXD7 18/12/2014 Call 22.860 12.375 12.375 0.000   0 12.395
WBCXF7 18/12/2014 Put 22.860 0.010 0.010 0.000   1,006 0.015
WBCUF9 18/12/2014 Call 22.870 11.540 11.540 0.000   167 11.540
WBCUE9 18/12/2014 Put 22.870 0.010 0.010 0.000   53 0.015
WBCV29 18/12/2014 Call 23.860 11.380 11.380 0.000   0 11.400
WBCV19 18/12/2014 Put 23.860 0.020 0.020 0.000   20 0.020
WBCT39 18/12/2014 Call 23.870 10.555 10.555 0.000   25 10.550
WBCT49 18/12/2014 Put 23.870 0.020 0.020 0.000   50 0.020
WBCV39 18/12/2014 Call 24.850 10.400 10.400 0.000   20 10.415
WBCV49 18/12/2014 Put 24.850 0.030 0.030 0.000   2,070 0.030
WBCSD9 18/12/2014 Call 24.860 9.575 9.575 0.000   80 9.580
WBCSC9 18/12/2014 Put 24.860 0.030 0.030 0.000   0 0.030
WBCSE9 18/12/2014 Call 25.350 9.090 9.090 0.000   20 9.095
WBCSF9 18/12/2014 Put 25.350 0.035 0.035 0.000   10 0.035
WBCV69 18/12/2014 Call 25.840 9.415 9.415 0.000   116 9.430
WBCV59 18/12/2014 Put 25.840 0.040 0.040 0.000   1,040 0.045
WBCSH9 18/12/2014 Call 25.850 8.600 8.600 0.000   274 8.605
WBCSG9 18/12/2014 Put 25.850 0.040 0.040 0.000   0 0.045
WBCSI9 18/12/2014 Call 26.350 8.105 8.105 0.000   210 8.120
WBCSJ9 18/12/2014 Put 26.350 0.045 0.045 0.000   0 0.050
WBCV79 18/12/2014 Call 26.840 8.420 8.420 0.000   0 8.440
WBCV89 18/12/2014 Put 26.840 0.050 0.050 0.000   4,540 0.055
WBCSL9 18/12/2014 Call 26.850 7.610 7.610 0.000   1,202 7.630
WBCSK9 18/12/2014 Put 26.850 0.055 0.055 0.000   350 0.055
WBCUU9 18/12/2014 Call 27.330 7.930 7.930 0.000   0 7.955
WBCUV9 18/12/2014 Put 27.330 0.060 0.060 0.000   475 0.065
WBCK99 18/12/2014 Call 27.830 7.435 7.435 0.000   60 7.460
WBCKA9 18/12/2014 Put 27.830 0.070 0.070 0.000   571 0.070
WBCT69 18/12/2014 Call 27.840 6.635 6.635 0.000   491 6.665
WBCT59 18/12/2014 Put 27.840 0.070 0.070 0.000   645 0.070
WBCQY9 18/12/2014 Call 28.330 6.940 6.940 0.000   0 6.965
WBCQZ9 18/12/2014 Put 28.330 0.075 0.075 0.000   155 0.080
WBCLX9 18/12/2014 Call 28.820 6.450 6.450 0.000   0 6.480
WBCLY9 18/12/2014 Put 28.820 0.000 0.000 0.000   4,448 0.090
WBCT79 18/12/2014 Call 28.830 5.665 5.665 0.000   1,049 5.705
WBCT89 18/12/2014 Put 28.830 0.090 0.090 0.000   190 0.090
WBCR59 18/12/2014 Call 29.320 5.955 5.955 0.000   0 5.985
WBCR69 18/12/2014 Put 29.320 0.000 0.000 0.000   772 0.105
WBCRR9 18/12/2014 Call 29.820 5.465 5.465 0.000   144 5.490
WBCRS9 18/12/2014 Put 29.820 0.000 0.000 0.000   1,626 0.125
WBCTA9 18/12/2014 Call 29.830 4.705 4.705 0.000   729 4.745
WBCT99 18/12/2014 Put 29.830 0.120 0.120 0.000   1,040 0.125
WBCR79 18/12/2014 Call 30.320 4.975 4.975 0.000   0 5.000
WBCR89 18/12/2014 Put 30.320 0.000 0.000 0.000   3,065 0.145
WBCTB9 18/12/2014 Call 30.330 4.235 4.235 0.000   87 4.275
WBCTC9 18/12/2014 Put 30.330 0.145 0.145 0.000   340 0.145
WBCC87 18/12/2014 Call 30.810 4.495 4.495 0.000   1,600 4.520
WBCC97 18/12/2014 Put 30.810 0.000 0.000 0.000   3,892 0.180
WBCTE9 18/12/2014 Call 30.820 3.780 3.780 0.000   287 3.820
WBCTD9 18/12/2014 Put 30.820 0.175 0.175 0.000   255 0.180
WBCR39 18/12/2014 Call 31.310 4.010 4.010 0.000   20 4.040
WBCR49 18/12/2014 Put 31.310 0.000 0.000 0.000   1,482 0.220
WBCTF9 18/12/2014 Call 31.320 3.330 3.330 0.000   123 3.360
WBCTG9 18/12/2014 Put 31.320 0.215 0.215 0.000   495 0.220
WBCFL7 18/12/2014 Call 31.800 3.545 3.545 0.000   2,149 3.570
WBCFM7 18/12/2014 Put 31.800 0.000 0.000 0.000   4,040 0.275
WBCTI9 18/12/2014 Call 31.810 2.900 2.900 0.000   1,150 2.925
WBCTH9 18/12/2014 Put 31.810 0.265 0.265 0.000   73 0.275
WBCR19 18/12/2014 Call 32.300 3.080 3.080 0.000   2,790 3.100
WBCR29 18/12/2014 Put 32.300 0.000 0.000 0.320 20 1,725 0.350
WBCTJ9 18/12/2014 Call 32.310 2.475 2.475 0.000   168 2.500
WBCTK9 18/12/2014 Put 32.310 0.335 0.335 0.000   160 0.345
WBCJV7 18/12/2014 Call 32.800 2.625 2.625 0.000   4,036 2.645
WBCJW7 18/12/2014 Put 32.800 0.000 0.000 0.000   6,093 0.445
WBCQR9 18/12/2014 Call 32.810 2.075 2.075 0.000   291 2.095
WBCQQ9 18/12/2014 Put 32.810 0.425 0.425 0.000   793 0.435
WBCRG9 18/12/2014 Call 33.300 2.190 2.190 0.000   2,310 2.210
WBCRH9 18/12/2014 Put 33.300 0.000 0.000 0.000   6,410 0.565
WBCST9 18/12/2014 Call 33.310 1.700 1.700 0.000   576 1.720
WBCSS9 18/12/2014 Put 33.310 0.545 0.545 0.000   310 0.555
WBCL97 18/12/2014 Call 33.790 1.785 1.785 0.000   3,958 1.805
WBCLA7 18/12/2014 Put 33.790 0.000 0.000 0.000   5,427 0.715
WBCSU9 18/12/2014 Call 33.800 1.365 1.365 0.000   273 1.385
WBCSV9 18/12/2014 Put 33.800 0.695 0.695 0.000   183 0.705
WBCR99 18/12/2014 Call 34.290 0.000 0.000 0.000   4,851 1.430
WBCRF9 18/12/2014 Put 34.290 0.000 0.000 0.000   3,726 0.905
WBCSX9 18/12/2014 Call 34.300 1.065 1.065 0.000   436 1.080
WBCSW9 18/12/2014 Put 34.300 0.885 0.885 0.000   150 0.890
WBCR27 18/12/2014 Call 34.790 0.000 0.000 0.000   2,349 1.095
WBCR37 18/12/2014 Put 34.790 0.000 0.000 0.000   200 1.145
WBCSY9 18/12/2014 Call 34.800 0.800 0.800 0.000   450 0.820
WBCSZ9 18/12/2014 Put 34.800 1.120 1.120 0.000   760 1.125
WBCSO9 18/12/2014 Call 35.280 0.000 0.000 0.000   1,875 0.815
WBCSP9 18/12/2014 Put 35.280 0.000 0.000 0.000   530 1.425
WBCT29 18/12/2014 Call 35.290 0.590 0.590 0.000   2,079 0.605
WBCT19 18/12/2014 Put 35.290 1.395 1.395 0.000   10 1.395
WBCSO7 18/12/2014 Call 35.780 0.000 0.000 0.000   1,596 0.580
WBCSP7 18/12/2014 Put 35.780 0.000 0.000 0.000   0 1.755
WBCNW9 18/12/2014 Call 35.790 0.415 0.415 0.000   1,347 0.430
WBCNX9 18/12/2014 Put 35.790 1.725 1.725 0.000   38 1.720
WBCXC9 18/12/2014 Call 36.280 0.000 0.000 0.000   1,322 0.395
WBCXD9 18/12/2014 Put 36.280 0.000 0.000 0.000   0 2.130
WBCMY7 18/12/2014 Call 36.290 0.280 0.280 0.000   80 0.295
WBCMX7 18/12/2014 Put 36.290 2.095 2.095 0.000   0 2.085
WBCB68 18/12/2014 Call 36.780 0.000 0.000 0.000   1,723 0.260
WBCB78 18/12/2014 Put 36.780 0.000 0.000 0.000   0 2.540
WBCMZ7 18/12/2014 Call 36.790 0.185 0.185 0.000   60 0.195
WBCN17 18/12/2014 Put 36.790 2.510 2.510 0.000   0 2.485
WBCXL9 18/12/2014 Call 37.270 0.000 0.000 0.140 40 368 0.170
WBCXM9 18/12/2014 Put 37.270 3.000 3.000 0.000   100 2.970
WBCN37 18/12/2014 Call 37.280 0.120 0.120 0.000   0 0.130
WBCN27 18/12/2014 Put 37.280 2.940 2.940 0.000   0 2.910
WBCDX8 18/12/2014 Call 37.770 0.000 0.000 0.000   339 0.105
WBCDY8 18/12/2014 Put 37.770 3.465 3.465 0.000   60 3.435
WBCYV7 18/12/2014 Call 37.780 0.080 0.080 0.000   0 0.085
WBCYW7 18/12/2014 Put 37.780 3.395 3.395 0.000   0 3.365
WBCF17 18/12/2014 Call 38.270 0.000 0.000 0.000   161 0.065
WBCF27 18/12/2014 Put 38.270 3.935 3.935 0.000   60 3.910
WBCYU7 18/12/2014 Call 38.280 0.050 0.050 0.000   0 0.055
WBCYT7 18/12/2014 Put 38.280 3.865 3.865 0.000   0 3.835
WBCJU9 18/12/2014 Call 38.760 0.040 0.040 0.000   82 0.040
WBCJV9 18/12/2014 Put 38.760 4.410 4.410 0.000   485 4.385
WBCYR7 18/12/2014 Call 38.770 0.035 0.035 0.000   0 0.035
WBCYS7 18/12/2014 Put 38.770 4.330 4.330 0.000   0 4.305
WBCJI7 18/12/2014 Call 39.260 0.025 0.025 0.000   700 0.025
WBCJJ7 18/12/2014 Put 39.260 4.895 4.895 0.000   460 4.870
WBCSM9 18/12/2014 Call 39.890 0.010 0.010 0.000   625 0.010
WBCSN9 18/12/2014 Put 39.890 5.410 5.410 0.000   465 5.385
WBCUX7 29/01/2015 Call 0.010 34.555 34.555 0.000   0 34.575
WBCW87 29/01/2015 Call 29.500 5.780 5.780 0.000   0 5.815
WBCW97 29/01/2015 Put 29.500 0.150 0.150 0.000   0 0.145
WBCW47 29/01/2015 Call 30.000 5.290 5.290 0.000   0 5.315
WBCW57 29/01/2015 Put 30.000 0.180 0.180 0.000   0 0.175
WBCUT7 29/01/2015 Call 30.500 4.805 4.805 0.000   0 4.830
WBCUU7 29/01/2015 Put 30.500 0.215 0.215 0.000   45 0.215
WBCU77 29/01/2015 Call 31.000 4.325 4.325 0.000   0 4.345
WBCU87 29/01/2015 Put 31.000 0.265 0.265 0.000   15 0.265
WBCUV7 29/01/2015 Call 31.500 3.850 3.850 0.000   0 3.870
WBCUW7 29/01/2015 Put 31.500 0.325 0.325 0.000   0 0.325
WBCU97 29/01/2015 Call 32.000 3.385 3.385 0.000   0 3.400
WBCUA7 29/01/2015 Put 32.000 0.360 0.420 0.000   125 0.400
WBCUH7 29/01/2015 Call 32.500 2.935 2.935 0.000   0 2.950
WBCUI7 29/01/2015 Put 32.500 0.495 0.495 0.000   15 0.495
WBCUB7 29/01/2015 Call 33.000 2.505 2.505 0.000   0 2.510
WBCUC7 29/01/2015 Put 33.000 0.610 0.610 0.590 40 0 0.615
WBCUJ7 29/01/2015 Call 33.500 2.090 2.090 0.000   0 2.100
WBCUK7 29/01/2015 Put 33.500 0.760 0.760 0.000   0 0.760
WBCUF7 29/01/2015 Call 34.000 1.715 1.715 0.000   0 1.720
WBCUG7 29/01/2015 Put 34.000 0.940 0.940 0.000   100 0.940
WBCUL7 29/01/2015 Call 34.500 1.375 1.375 0.000   15 1.375
WBCUM7 29/01/2015 Put 34.500 1.160 1.160 0.000   113 1.155
WBCUD7 29/01/2015 Call 35.000 1.070 1.070 0.000   772 1.075
WBCUE7 29/01/2015 Put 35.000 1.415 1.415 0.000   30 1.410
WBCUN7 29/01/2015 Call 35.500 0.810 0.810 0.000   45 0.815
WBCUO7 29/01/2015 Put 35.500 1.705 1.705 0.000   0 1.705
WBCUP7 29/01/2015 Call 36.000 0.600 0.600 0.000   546 0.605
WBCUQ7 29/01/2015 Put 36.000 2.040 2.040 0.000   0 2.035
WBCU57 29/01/2015 Call 36.500 0.430 0.430 0.000   15 0.435
WBCU67 29/01/2015 Put 36.500 2.415 2.415 0.000   0 2.410
WBCUR7 29/01/2015 Call 37.000 0.305 0.305 0.000   45 0.310
WBCUS7 29/01/2015 Put 37.000 2.820 2.820 0.000   0 2.810
WBCU37 29/01/2015 Call 37.500 0.210 0.210 0.000   0 0.215
WBCU47 29/01/2015 Put 37.500 3.255 3.255 0.000   0 3.240
WBCVP7 29/01/2015 Call 38.000 0.145 0.145 0.000   0 0.150
WBCVQ7 29/01/2015 Put 38.000 3.705 3.705 0.000   0 3.690
WBCWK7 29/01/2015 Call 38.500 0.095 0.095 0.000   0 0.095
WBCWL7 29/01/2015 Put 38.500 4.170 4.170 0.000   0 4.155
WBCYG7 26/02/2015 Call 0.010 34.625 34.625 0.000   0 34.650
WBCYE7 26/02/2015 Call 31.500 3.880 3.880 0.000   0 3.900
WBCYF7 26/02/2015 Put 31.500 0.395 0.395 0.000   0 0.400
WBCXW7 26/02/2015 Call 32.000 3.425 3.425 0.000   0 3.445
WBCXY7 26/02/2015 Put 32.000 0.485 0.485 0.000   0 0.485
WBCYC7 26/02/2015 Call 32.500 2.990 2.990 0.000   0 3.005
WBCYD7 26/02/2015 Put 32.500 0.000 0.000 0.590 800 50 0.595
WBCXU7 26/02/2015 Call 33.000 2.570 2.570 0.000   0 2.585
WBCXV7 26/02/2015 Put 33.000 0.725 0.725 0.000   0 0.725
WBCYA7 26/02/2015 Call 33.500 2.170 2.170 0.000   0 2.190
WBCYB7 26/02/2015 Put 33.500 0.875 0.875 0.000   0 0.875
WBCXQ7 26/02/2015 Call 34.000 1.810 1.810 0.000   0 1.825
WBCXT7 26/02/2015 Put 34.000 1.060 1.060 0.000   0 1.060
WBCY87 26/02/2015 Call 34.500 1.480 1.480 0.000   0 1.500
WBCY97 26/02/2015 Put 34.500 1.280 1.280 0.000   0 1.275
WBCY47 26/02/2015 Call 35.000 1.185 1.185 0.000   5 1.205
WBCY57 26/02/2015 Put 35.000 1.530 1.530 0.000   0 1.520
WBCXM7 26/02/2015 Call 35.500 0.935 0.935 0.000   0 0.955
WBCXN7 26/02/2015 Put 35.500 1.815 1.815 0.000   0 1.805
WBCY67 26/02/2015 Call 36.000 0.725 0.725 0.000   0 0.745
WBCY77 26/02/2015 Put 36.000 2.140 2.140 0.000   0 2.130
WBCXO7 26/02/2015 Call 36.500 0.555 0.555 0.000   0 0.570
WBCXP7 26/02/2015 Put 36.500 2.500 2.500 0.000   0 2.490
WBCY27 26/02/2015 Call 37.000 0.420 0.420 0.000   0 0.430
WBCY37 26/02/2015 Put 37.000 2.890 2.890 0.000   0 2.880
WBCX17 26/02/2015 Call 37.500 0.310 0.310 0.000   0 0.315
WBCX47 26/02/2015 Put 37.500 3.305 3.305 0.000   0 3.290
WBCXZ7 26/02/2015 Call 38.000 0.225 0.225 0.000   0 0.225
WBCY17 26/02/2015 Put 38.000 3.740 3.740 0.000   0 3.730
WBCXK7 26/02/2015 Call 38.500 0.170 0.170 0.000   0 0.155
WBCXL7 26/02/2015 Put 38.500 4.190 4.190 0.000   0 4.180
WBCD57 26/03/2015 Call 0.010 34.695 34.695 0.000   0 34.720
WBCKL8 26/03/2015 Call 23.860 11.380 11.380 0.000   0 11.400
WBCKM8 26/03/2015 Put 23.860 0.060 0.060 0.000   60 0.065
WBCJ98 26/03/2015 Call 24.850 10.400 10.400 0.000   0 10.415
WBCJA8 26/03/2015 Put 24.850 0.075 0.075 0.000   10 0.080
WBCX27 26/03/2015 Call 25.840 9.415 9.415 0.000   0 9.430
WBCX37 26/03/2015 Put 25.840 0.090 0.090 0.000   310 0.100
WBCVL7 26/03/2015 Call 27.830 7.450 7.450 0.000   0 7.460
WBCVM7 26/03/2015 Put 27.830 0.160 0.160 0.000   10 0.170
WBCDM7 26/03/2015 Call 27.930 6.875 6.875 0.000   30 6.865
WBCDN7 26/03/2015 Put 27.930 0.165 0.165 0.000   0 0.170
WBCDP7 26/03/2015 Call 28.420 6.415 6.415 0.000   20 6.410
WBCDO7 26/03/2015 Put 28.420 0.190 0.190 0.000   0 0.195
WBCVH7 26/03/2015 Call 28.820 6.480 6.480 0.000   0 6.495
WBCVI7 26/03/2015 Put 28.820 0.215 0.215 0.000   6,020 0.220
WBCDQ7 26/03/2015 Call 28.830 6.030 6.030 0.000   20 6.040
WBCDR7 26/03/2015 Put 28.830 0.215 0.215 0.000   250 0.220
WBCWA7 26/03/2015 Call 29.320 5.990 5.990 0.000   0 6.010
WBCWB7 26/03/2015 Put 29.320 0.250 0.250 0.000   30 0.255
WBCDT7 26/03/2015 Call 29.330 5.565 5.565 0.000   0 5.590
WBCDS7 26/03/2015 Put 29.330 0.245 0.245 0.000   200 0.250
WBCVF7 26/03/2015 Call 29.820 5.505 5.505 0.000   0 5.535
WBCVG7 26/03/2015 Put 29.820 0.290 0.290 0.000   215 0.295
WBCE37 26/03/2015 Call 29.830 5.110 5.110 0.000   7 5.140
WBCE47 26/03/2015 Put 29.830 0.290 0.290 0.000   260 0.290
WBCM57 26/03/2015 Call 30.320 5.030 5.030 0.000   0 5.060
WBCM67 26/03/2015 Put 30.320 0.345 0.345 0.000   108 0.345
WBCV77 26/03/2015 Call 30.810 4.565 4.565 0.000   0 4.600
WBCV87 26/03/2015 Put 30.810 0.395 0.395 0.000   45 0.400
WBCE67 26/03/2015 Call 30.820 4.230 4.230 0.000   0 4.280
WBCE57 26/03/2015 Put 30.820 0.390 0.390 0.000   100 0.395
WBCBW7 26/03/2015 Call 31.310 4.105 4.105 0.000   0 4.140
WBCBX7 26/03/2015 Put 31.310 0.470 0.470 0.000   155 0.475
WBCV97 26/03/2015 Call 31.800 3.660 3.660 0.000   11 3.700
WBCVA7 26/03/2015 Put 31.800 0.550 0.550 0.000   7,528 0.555
WBCE77 26/03/2015 Call 31.810 3.400 3.400 0.000   128 3.450
WBCE87 26/03/2015 Put 31.810 0.540 0.540 0.000   45 0.545
WBCCK7 26/03/2015 Call 32.300 3.230 3.230 0.000   200 3.270
WBCCL7 26/03/2015 Put 32.300 0.655 0.655 0.000   743 0.660
WBCVN7 26/03/2015 Call 32.800 2.815 2.815 0.000   30 2.855
WBCVO7 26/03/2015 Put 32.800 0.780 0.780 0.000   1,117 0.780
WBCEF7 26/03/2015 Call 32.810 2.630 2.630 0.000   275 2.675
WBCE97 26/03/2015 Put 32.810 0.760 0.760 0.000   20 0.760
WBCC17 26/03/2015 Call 33.300 2.420 2.420 0.000   5 2.455
WBCCJ7 26/03/2015 Put 33.300 0.925 0.925 0.000   620 0.930
WBCVB7 26/03/2015 Call 33.790 2.070 2.070 0.000   223 2.100
WBCVC7 26/03/2015 Put 33.790 1.100 1.100 0.000   193 1.100
WBCFF7 26/03/2015 Call 33.800 1.955 1.955 0.000   0 1.990
WBCF97 26/03/2015 Put 33.800 1.065 1.065 0.000   62 1.065
WBCBU7 26/03/2015 Call 34.290 1.735 1.735 0.000   90 1.760
WBCBV7 26/03/2015 Put 34.290 1.300 1.300 0.000   310 1.300
WBCFG7 26/03/2015 Call 34.300 1.650 1.650 0.000   0 1.680
WBCFR7 26/03/2015 Put 34.300 1.260 1.260 0.000   10 1.260
WBCVD7 26/03/2015 Call 34.790 1.435 1.435 0.000   361 1.455
WBCVE7 26/03/2015 Put 34.790 1.535 1.535 0.000   2,971 1.540
WBCLO7 26/03/2015 Call 34.800 1.375 1.375 0.000   0 1.400
WBCLN7 26/03/2015 Put 34.800 1.480 1.480 0.000   107 1.485
WBCBQ7 26/03/2015 Call 35.280 1.180 1.180 0.900 10 1,620 1.195
WBCBR7 26/03/2015 Put 35.280 1.800 1.800 0.000   2,036 1.800
WBCFT7 26/03/2015 Call 35.290 1.135 1.135 0.000   17 1.155
WBCFS7 26/03/2015 Put 35.290 1.730 1.730 0.000   50 1.730
WBCXR7 26/03/2015 Call 35.780 0.945 0.945 0.910 80 310 0.960
WBCXS7 26/03/2015 Put 35.780 2.100 2.100 0.000   150 2.100
WBCM17 26/03/2015 Call 35.790 0.920 0.920 0.000   0 0.935
WBCM27 26/03/2015 Put 35.790 2.010 2.010 0.000   2,881 2.010
WBCBS7 26/03/2015 Call 36.280 0.750 0.750 0.000   40 0.760
WBCBT7 26/03/2015 Put 36.280 2.430 2.430 0.000   0 2.430
WBCFU7 26/03/2015 Call 36.290 0.000 0.000 0.465 150 15 0.750
WBCFV7 26/03/2015 Put 36.290 2.320 2.320 0.000   0 2.320
WBCB88 26/03/2015 Call 36.780 0.595 0.595 0.000   80 0.600
WBCBI8 26/03/2015 Put 36.780 2.795 2.795 0.000   0 2.790
WBCFX7 26/03/2015 Call 36.790 0.585 0.585 0.000   0 0.590
WBCFW7 26/03/2015 Put 36.790 2.665 2.665 0.000   21 2.660
WBCBY7 26/03/2015 Call 37.270 0.465 0.465 0.000   174 0.470
WBCBZ7 26/03/2015 Put 37.270 3.180 3.180 0.000   0 3.170
WBCUY7 26/03/2015 Call 37.280 0.460 0.460 0.000   0 0.465
WBCUZ7 26/03/2015 Put 37.280 3.025 3.025 0.000   0 3.015
WBCDZ8 26/03/2015 Call 37.770 0.355 0.355 0.000   60 0.360
WBCE18 26/03/2015 Put 37.770 3.595 3.595 0.000   0 3.585
WBCV27 26/03/2015 Call 37.780 0.355 0.355 0.000   0 0.360
WBCV17 26/03/2015 Put 37.780 3.415 3.415 0.000   0 3.405
WBCF37 26/03/2015 Call 38.270 0.270 0.270 0.000   0 0.275
WBCF47 26/03/2015 Put 38.270 4.030 4.030 0.000   0 4.020
WBCV37 26/03/2015 Call 38.280 0.270 0.270 0.000   170 0.275
WBCV47 26/03/2015 Put 38.280 3.825 3.825 0.000   0 3.820
WBCJW9 26/03/2015 Call 38.760 0.205 0.205 0.000   6 0.210
WBCJX9 26/03/2015 Put 38.760 4.475 4.475 0.000   0 4.465
WBCJK7 26/03/2015 Call 39.260 0.155 0.155 0.000   484 0.155
WBCJL7 26/03/2015 Put 39.260 4.945 4.945 0.000   0 4.935
WBCR87 26/03/2015 Call 39.880 0.105 0.105 0.000   0 0.110
WBCR97 26/03/2015 Put 39.880 5.535 5.535 0.000   0 5.525
WBCRG7 26/03/2015 Call 40.880 0.060 0.060 0.000   0 0.060
WBCRF7 26/03/2015 Put 40.880 6.510 6.510 0.000   0 6.500
WBCRH7 26/03/2015 Call 41.870 0.035 0.035 0.000   0 0.035
WBCRI7 26/03/2015 Put 41.870 7.485 7.485 0.000   0 7.475
WBCRK7 26/03/2015 Call 42.870 0.020 0.020 0.000   500 0.020
WBCRJ7 26/03/2015 Put 42.870 8.480 8.480 0.000   0 8.465
WBCRL7 26/03/2015 Call 43.870 0.010 0.010 0.000   0 0.010
WBCRM7 26/03/2015 Put 43.870 9.475 9.475 0.000   0 9.465
WBCSU7 25/06/2015 Call 0.010 33.940 33.940 0.000   0 33.965
WBCD29 25/06/2015 Call 16.900 18.320 18.320 0.000   0 18.325
WBCD39 25/06/2015 Put 16.900 0.010 0.010 0.000   200 0.010
WBCD49 25/06/2015 Call 17.890 17.335 17.335 0.000   0 17.340
WBCD59 25/06/2015 Put 17.890 0.020 0.020 0.000   320 0.020
WBCDK9 25/06/2015 Call 18.880 16.345 16.345 0.000   0 16.355
WBCDL9 25/06/2015 Put 18.880 0.035 0.035 0.000   150 0.030
WBCDM9 25/06/2015 Call 19.880 15.345 15.345 0.000   0 15.360
WBCDN9 25/06/2015 Put 19.880 0.050 0.050 0.000   198 0.045
WBCD69 25/06/2015 Call 20.880 14.350 14.350 0.000   0 14.365
WBCD79 25/06/2015 Put 20.880 0.070 0.070 0.000   125 0.060
WBCD89 25/06/2015 Call 21.860 13.375 13.375 0.000   0 13.395
WBCD99 25/06/2015 Put 21.860 0.090 0.090 0.000   200 0.080
WBCDS9 25/06/2015 Call 22.860 12.380 12.380 0.000   0 12.400
WBCDT9 25/06/2015 Put 22.860 0.110 0.110 0.000   62 0.105
WBCDQ9 25/06/2015 Call 23.860 11.390 11.390 0.000   0 11.405
WBCDR9 25/06/2015 Put 23.860 0.140 0.140 0.000   11 0.135
WBCDO9 25/06/2015 Call 24.850 10.410 10.410 0.000   0 10.425
WBCDP9 25/06/2015 Put 24.850 0.175 0.175 0.000   126 0.175
WBCEV9 25/06/2015 Call 25.840 9.430 9.430 0.000   0 9.445
WBCEW9 25/06/2015 Put 25.840 0.230 0.230 0.000   400 0.230
WBCG69 25/06/2015 Call 26.840 8.450 8.450 0.000   0 8.465
WBCG79 25/06/2015 Put 26.840 0.295 0.295 0.000   0 0.295
WBCKB9 25/06/2015 Call 27.830 7.480 7.480 0.000   30 7.495
WBCKC9 25/06/2015 Put 27.830 0.380 0.380 0.000   10 0.380
WBCLZ9 25/06/2015 Call 28.820 6.525 6.525 0.000   0 6.540
WBCM19 25/06/2015 Put 28.820 0.495 0.495 0.000   570 0.490
WBCYI7 25/06/2015 Call 28.830 5.625 5.625 0.000   0 5.625
WBCYH7 25/06/2015 Put 28.830 0.490 0.490 0.000   0 0.485
WBCWC7 25/06/2015 Call 29.320 6.045 6.045 0.000   0 6.060
WBCWD7 25/06/2015 Put 29.320 0.565 0.565 0.000   0 0.565
WBCYJ7 25/06/2015 Call 29.330 5.190 5.190 0.000   0 5.200
WBCYK7 25/06/2015 Put 29.330 0.560 0.560 0.000   0 0.555
WBCRT9 25/06/2015 Call 29.820 5.575 5.575 0.000   141 5.590
WBCRU9 25/06/2015 Put 29.820 0.645 0.645 0.000   821 0.645
WBCYM7 25/06/2015 Call 29.830 4.765 4.765 0.000   0 4.780
WBCYL7 25/06/2015 Put 29.830 0.000 0.000 0.000   0 0.635
WBCTA7 25/06/2015 Call 30.320 5.110 5.110 0.000   0 5.135
WBCTB7 25/06/2015 Put 30.320 0.735 0.735 0.000   40 0.735
WBCYN7 25/06/2015 Call 30.330 4.350 4.350 0.000   0 4.375
WBCYO7 25/06/2015 Put 30.330 0.725 0.725 0.000   0 0.725
WBCCF7 25/06/2015 Call 30.810 4.665 4.665 0.000   49 4.690
WBCCG7 25/06/2015 Put 30.810 0.000 0.000 0.000   190 0.840
WBCYQ7 25/06/2015 Call 30.830 3.950 3.950 0.000   0 3.980
WBCYP7 25/06/2015 Put 30.830 0.825 0.825 0.000   0 0.825
WBCRZ7 25/06/2015 Call 31.310 4.225 4.225 0.000   0 4.255
WBCS17 25/06/2015 Put 31.310 0.950 0.950 0.000   35 0.950
WBCFN7 25/06/2015 Call 31.800 3.810 3.810 0.000   0 3.840
WBCFO7 25/06/2015 Put 31.800 1.085 1.085 0.000   29 1.090
WBCRV7 25/06/2015 Call 32.300 3.400 3.400 0.000   0 3.430
WBCRW7 25/06/2015 Put 32.300 1.230 1.230 0.000   0 1.235
WBCJX7 25/06/2015 Call 32.800 3.020 3.020 0.000   123 3.050
WBCJY7 25/06/2015 Put 32.800 1.410 1.410 0.000   110 1.415
WBCRX7 25/06/2015 Call 33.300 2.660 2.660 0.000   365 2.680
WBCRY7 25/06/2015 Put 33.300 1.600 1.600 0.000   1,000 1.600
WBCV67 25/06/2015 Call 33.310 2.240 2.240 0.000   175 2.260
WBCV57 25/06/2015 Put 33.310 1.575 1.575 0.000   0 1.575
WBCLB7 25/06/2015 Call 33.790 2.335 2.335 0.000   340 2.355
WBCLC7 25/06/2015 Put 33.790 1.820 1.820 0.000   520 1.815
WBCVJ7 25/06/2015 Call 33.800 1.965 1.965 0.000   80 1.980
WBCVK7 25/06/2015 Put 33.800 1.785 1.785 0.000   0 1.785
WBCRR7 25/06/2015 Call 34.290 2.030 2.030 0.000   1,400 2.035
WBCRS7 25/06/2015 Put 34.290 2.050 2.050 0.000   1,200 2.045
WBCR47 25/06/2015 Call 34.790 1.750 1.750 0.000   240 1.755
WBCR57 25/06/2015 Put 34.790 2.320 2.320 0.000   345 2.315
WBCT17 25/06/2015 Call 34.800 1.470 1.470 0.000   86 1.470
WBCSZ7 25/06/2015 Put 34.800 2.280 2.280 0.000   0 2.275
WBCRT7 25/06/2015 Call 35.280 1.500 1.500 0.000   850 1.500
WBCRU7 25/06/2015 Put 35.280 2.595 2.595 0.000   0 2.585
WBCT27 25/06/2015 Call 35.290 1.260 1.260 0.000   116 1.255
WBCT37 25/06/2015 Put 35.290 2.555 2.555 0.000   0 2.550
WBCSQ7 25/06/2015 Call 35.780 1.270 1.270 0.000   191 1.270
WBCSR7 25/06/2015 Put 35.780 2.900 2.900 0.000   0 2.900
WBCT87 25/06/2015 Call 35.790 1.065 1.065 0.000   84 1.065
WBCT97 25/06/2015 Put 35.790 2.855 2.855 0.000   0 2.850
WBCRP7 25/06/2015 Call 36.280 1.070 1.070 0.000   185 1.070
WBCRQ7 25/06/2015 Put 36.280 3.230 3.230 0.000   0 3.225
WBCT57 25/06/2015 Call 36.290 0.895 0.895 0.000   0 0.895
WBCT47 25/06/2015 Put 36.290 3.175 3.175 0.000   0 3.175
WBCBJ8 25/06/2015 Call 36.780 0.890 0.890 0.000   71 0.890
WBCBK8 25/06/2015 Put 36.780 3.575 3.575 0.000   0 3.580
WBCT67 25/06/2015 Call 36.790 0.745 0.745 0.000   0 0.745
WBCT77 25/06/2015 Put 36.790 3.520 3.520 0.000   0 3.525
WBCRN7 25/06/2015 Call 37.270 0.740 0.740 0.000   20 0.745
WBCRO7 25/06/2015 Put 37.270 3.940 3.940 0.000   0 3.940
WBCE28 25/06/2015 Call 37.770 0.600 0.600 0.000   0 0.610
WBCE38 25/06/2015 Put 37.770 4.325 4.325 0.000   0 4.330
WBCVR7 25/06/2015 Call 38.270 0.490 0.490 0.000   290 0.500
WBCVS7 25/06/2015 Put 38.270 4.730 4.730 0.000   0 4.735
WBCJY9 25/06/2015 Call 38.760 0.395 0.395 0.000   385 0.405
WBCJZ9 25/06/2015 Put 38.760 5.140 5.140 0.000   0 5.145
WBCDU7 25/06/2015 Call 39.380 0.300 0.300 0.000   711 0.310
WBCDV7 25/06/2015 Put 39.380 5.685 5.685 0.000   0 5.685
WBCIF7 25/06/2015 Call 39.760 0.255 0.255 0.000   28 0.260
WBCIG7 25/06/2015 Put 39.760 6.025 6.025 0.000   0 6.020
WBCDX7 25/06/2015 Call 39.880 0.245 0.245 0.000   1 0.250
WBCDW7 25/06/2015 Put 39.880 6.130 6.130 0.000   0 6.130
WBCDY7 25/06/2015 Call 40.380 0.190 0.190 0.000   160 0.200
WBCDZ7 25/06/2015 Put 40.380 6.585 6.585 0.000   0 6.570
WBCE27 25/06/2015 Call 40.880 0.155 0.155 0.000   1,100 0.160
WBCE17 25/06/2015 Put 40.880 7.050 7.050 0.000   1 7.005
WBCWP9 24/09/2015 Call 26.000 9.265 9.265 0.000   0 9.285
WBCWQ9 24/09/2015 Put 26.000 0.345 0.345 0.000   20 0.350
WBCQC9 24/09/2015 Call 27.000 8.295 8.295 0.000   0 8.315
WBCQD9 24/09/2015 Put 27.000 0.440 0.440 0.000   20 0.445
WBCC19 24/09/2015 Call 27.920 7.410 7.410 0.000   0 7.430
WBCC29 24/09/2015 Put 27.920 0.550 0.550 0.000   0 0.555
WBCXY8 24/09/2015 Call 28.910 6.485 6.485 0.000   0 6.500
WBCXZ8 24/09/2015 Put 28.910 0.700 0.700 0.000   0 0.705
WBCXV8 24/09/2015 Call 29.910 5.575 5.575 0.000   0 5.595
WBCXW8 24/09/2015 Put 29.910 0.885 0.885 0.000   0 0.885
WBCY78 24/09/2015 Call 30.910 4.705 4.705 0.000   0 4.725
WBCY88 24/09/2015 Put 30.910 0.000 0.000 0.000   0 1.110
WBCY58 24/09/2015 Call 31.900 3.910 3.910 0.000   0 3.930
WBCY68 24/09/2015 Put 31.900 1.400 1.400 0.000   200 1.395
WBCY38 24/09/2015 Call 32.900 3.175 3.175 0.000   0 3.200
WBCY48 24/09/2015 Put 32.900 1.750 1.750 0.000   0 1.750
WBCY18 24/09/2015 Call 33.900 2.530 2.530 0.000   0 2.555
WBCY28 24/09/2015 Put 33.900 2.170 2.170 0.000   26 2.170
WBCYD8 24/09/2015 Call 34.900 1.970 1.970 0.000   10 1.995
WBCYE8 24/09/2015 Put 34.900 2.660 2.660 0.000   15 2.665
WBCYB8 24/09/2015 Call 35.890 1.505 1.505 0.000   25 1.520
WBCYC8 24/09/2015 Put 35.890 3.230 3.230 0.000   0 3.235
WBCY98 24/09/2015 Call 36.890 1.115 1.115 0.000   10 1.130
WBCYA8 24/09/2015 Put 36.890 3.885 3.885 0.000   0 3.890
WBCE49 24/09/2015 Call 37.890 0.810 0.810 0.000   1 0.820
WBCE59 24/09/2015 Put 37.890 4.610 4.610 0.000   0 4.615
WBCK19 24/09/2015 Call 38.880 0.580 0.580 0.000   1 0.585
WBCK29 24/09/2015 Put 38.880 5.395 5.395 0.000   0 5.405
WBCJM7 24/09/2015 Call 40.000 0.390 0.390 0.000   0 0.395
WBCJN7 24/09/2015 Put 40.000 6.350 6.350 0.000   0 6.355
WBCVV7 24/09/2015 Call 42.870 0.125 0.125 0.000   0 0.130
WBCVW7 24/09/2015 Put 42.870 8.965 8.965 0.000   120 8.965
WBCZE9 17/12/2015 Call 21.860 13.380 13.380 0.000   0 13.395
WBCZF9 17/12/2015 Put 21.860 0.240 0.240 0.000   210 0.215
WBCZI9 17/12/2015 Call 24.850 10.420 10.420 0.000   0 10.445
WBCZJ9 17/12/2015 Put 24.850 0.440 0.440 0.000   430 0.435
WBCZQ9 17/12/2015 Call 25.840 9.445 9.445 0.000   0 9.470
WBCZR9 17/12/2015 Put 25.840 0.545 0.545 0.000   20 0.545
WBCZS9 17/12/2015 Call 26.840 8.480 8.480 0.000   0 8.505
WBCZT9 17/12/2015 Put 26.840 0.670 0.670 0.000   72 0.675
WBCZM9 17/12/2015 Call 27.830 7.530 7.530 0.000   0 7.555
WBCZN9 17/12/2015 Put 27.830 0.830 0.830 0.000   450 0.835
WBCZO9 17/12/2015 Call 28.820 6.625 6.625 0.000   0 6.645
WBCZP9 17/12/2015 Put 28.820 1.025 1.025 0.000   400 1.035
WBCZU9 17/12/2015 Call 29.820 5.725 5.725 0.000   2,069 5.745
WBCZV9 17/12/2015 Put 29.820 1.255 1.255 0.000   2,130 1.260
WBCCH7 17/12/2015 Call 30.810 4.895 4.895 0.000   270 4.910
WBCCI7 17/12/2015 Put 30.810 1.540 1.540 0.000   0 1.540
WBCFP7 17/12/2015 Call 31.800 4.120 4.120 0.000   130 4.125
WBCFQ7 17/12/2015 Put 31.800 1.875 1.875 0.000   1,501 1.880
WBCJZ7 17/12/2015 Call 32.800 3.400 3.400 0.000   227 3.410
WBCK17 17/12/2015 Put 32.800 2.270 2.270 0.000   1,000 2.275
WBCLD7 17/12/2015 Call 33.790 2.770 2.770 0.000   50 2.780
WBCLE7 17/12/2015 Put 33.790 2.715 2.715 0.000   2,050 2.720
WBCR67 17/12/2015 Call 34.790 2.215 2.215 0.000   120 2.235
WBCR77 17/12/2015 Put 34.790 3.230 3.230 0.000   129 3.245
WBCSS7 17/12/2015 Call 35.780 1.750 1.750 0.000   1,000 1.770
WBCST7 17/12/2015 Put 35.780 3.815 3.815 0.000   285 3.835
WBCBL8 17/12/2015 Call 36.780 1.350 1.350 0.000   550 1.375
WBCBM8 17/12/2015 Put 36.780 4.460 4.460 0.000   0 4.490
WBCE48 17/12/2015 Call 37.770 1.030 1.030 0.000   15 1.045
WBCE58 17/12/2015 Put 37.770 5.155 5.155 0.000   0 5.195
WBCK39 17/12/2015 Call 38.760 0.770 0.770 0.000   0 0.780
WBCK49 17/12/2015 Put 38.760 5.905 5.905 0.000   0 5.950
WBCIH7 17/12/2015 Call 39.760 0.575 0.575 0.000   0 0.580
WBCII7 17/12/2015 Put 39.760 6.755 6.755 0.000   0 6.765
WBCMR7 23/03/2016 Call 27.000 8.315 8.315 0.000   0 8.340
WBCMS7 23/03/2016 Put 27.000 0.810 0.810 0.000   0 0.805
WBCMU7 23/03/2016 Call 28.000 7.360 7.360 0.000   0 7.385
WBCMT7 23/03/2016 Put 28.000 0.990 0.990 0.000   0 0.985
WBCMV7 23/03/2016 Call 29.000 6.450 6.450 0.000   0 6.480
WBCMW7 23/03/2016 Put 29.000 1.210 1.210 0.000   0 1.210
WBCCU7 23/03/2016 Call 30.000 5.585 5.585 0.000   0 5.610
WBCCV7 23/03/2016 Put 30.000 1.475 1.475 0.000   0 1.470
WBCCS7 23/03/2016 Call 31.000 4.775 4.775 0.000   0 4.795
WBCCT7 23/03/2016 Put 31.000 1.775 1.775 0.000   0 1.770
WBCCY7 23/03/2016 Call 32.000 4.050 4.050 0.000   0 4.065
WBCCZ7 23/03/2016 Put 32.000 2.140 2.140 0.000   0 2.135
WBCCW7 23/03/2016 Call 33.000 3.400 3.400 0.000   0 3.410
WBCCX7 23/03/2016 Put 33.000 2.555 2.555 0.000   0 2.550
WBCD17 23/03/2016 Call 34.000 2.815 2.815 0.000   0 2.820
WBCD27 23/03/2016 Put 34.000 3.025 3.025 0.000   0 3.015
WBCD37 23/03/2016 Call 35.000 2.300 2.300 0.000   0 2.310
WBCD47 23/03/2016 Put 35.000 3.550 3.550 0.000   0 3.540
WBCCQ7 23/03/2016 Call 36.000 1.865 1.865 0.000   0 1.875
WBCCR7 23/03/2016 Put 36.000 4.145 4.145 0.000   0 4.135
WBCCO7 23/03/2016 Call 37.000 1.490 1.490 0.000   0 1.495
WBCCP7 23/03/2016 Put 37.000 4.785 4.785 0.000   0 4.775
WBCCM7 23/03/2016 Call 38.000 1.165 1.165 0.000   0 1.175
WBCCN7 23/03/2016 Put 38.000 5.475 5.475 0.000   0 5.465
WBCF57 23/03/2016 Call 39.000 0.905 0.905 0.000   0 0.915
WBCF67 23/03/2016 Put 39.000 6.220 6.220 0.000   0 6.210
WBCJO7 23/03/2016 Call 40.000 0.695 0.695 0.000   0 0.705
WBCJP7 23/03/2016 Put 40.000 7.010 7.010 0.000   0 7.000
WBCQA8 23/06/2016 Call 23.930 11.350 11.350 0.000   0 11.350
WBCQB8 23/06/2016 Put 23.930 0.630 0.630 0.000   78 0.630
WBCNR8 23/06/2016 Call 25.920 9.395 9.395 0.000   0 9.410
WBCNS8 23/06/2016 Put 25.920 0.915 0.915 0.000   20 0.915
WBCNT8 23/06/2016 Call 26.920 8.420 8.420 0.000   0 8.440
WBCNU8 23/06/2016 Put 26.920 1.100 1.100 0.000   10 1.100
WBCNX8 23/06/2016 Call 27.920 7.480 7.480 0.000   0 7.505
WBCNY8 23/06/2016 Put 27.920 1.320 1.320 0.000   40 1.315
WBCP28 23/06/2016 Call 28.910 6.575 6.575 0.000   0 6.595
WBCP38 23/06/2016 Put 28.910 1.580 1.580 0.000   0 1.580
WBCNP8 23/06/2016 Call 29.910 5.720 5.720 0.000   120 5.740
WBCNQ8 23/06/2016 Put 29.910 1.870 1.870 0.000   0 1.865
WBCNZ8 23/06/2016 Call 30.910 4.925 4.925 0.000   140 4.945
WBCP18 23/06/2016 Put 30.910 2.225 2.225 0.000   0 2.220
WBCNL8 23/06/2016 Call 31.900 4.210 4.210 0.000   0 4.225
WBCNM8 23/06/2016 Put 31.900 2.615 2.615 0.000   0 2.605
WBCNN8 23/06/2016 Call 32.900 3.565 3.565 0.000   0 3.580
WBCNO8 23/06/2016 Put 32.900 3.045 3.045 0.000   72 3.040
WBCQM8 23/06/2016 Call 33.900 3.000 3.000 0.000   0 3.010
WBCQN8 23/06/2016 Put 33.900 3.550 3.550 0.000   50 3.540
WBCSY8 23/06/2016 Call 34.900 2.490 2.490 0.000   0 2.495
WBCSZ8 23/06/2016 Put 34.900 4.095 4.095 0.000   0 4.080
WBCU88 23/06/2016 Call 35.890 2.055 2.055 0.000   0 2.055
WBCU98 23/06/2016 Put 35.890 4.675 4.675 0.000   580 4.660
WBCWJ8 23/06/2016 Call 36.890 1.680 1.680 0.000   0 1.680
WBCWK8 23/06/2016 Put 36.890 5.325 5.325 0.000   0 5.305
WBCE69 23/06/2016 Call 37.890 1.345 1.345 0.000   0 1.350
WBCE79 23/06/2016 Put 37.890 6.005 6.005 0.000   0 5.985
WBCKD9 23/06/2016 Call 38.880 1.070 1.070 0.000   0 1.080
WBCKE9 23/06/2016 Put 38.880 6.715 6.715 0.000   0 6.700
WBCJQ7 23/06/2016 Call 40.000 0.825 0.825 0.000   0 0.830
WBCK27 23/06/2016 Put 40.000 7.575 7.575 0.000   0 7.565
WBCWR9 22/12/2016 Call 26.000 9.355 9.355 0.000   0 9.365
WBCWS9 22/12/2016 Put 26.000 1.430 1.430 0.000   20 1.425
WBCRI9 22/12/2016 Call 27.000 8.405 8.405 0.000   0 8.425
WBCRJ9 22/12/2016 Put 27.000 1.630 1.630 0.000   0 1.630
WBCRK9 22/12/2016 Call 28.000 7.475 7.475 0.000   0 7.500
WBCRV9 22/12/2016 Put 28.000 1.890 1.890 0.000   15 1.890
WBCS19 22/12/2016 Call 29.000 6.610 6.610 0.000   0 6.635
WBCS29 22/12/2016 Put 29.000 2.190 2.190 0.000   424 2.190
WBCRY9 22/12/2016 Call 30.000 5.785 5.785 0.000   30 5.805
WBCRZ9 22/12/2016 Put 30.000 2.530 2.530 0.000   422 2.530
WBCS79 22/12/2016 Call 31.000 5.045 5.045 0.000   0 5.065
WBCS89 22/12/2016 Put 31.000 2.915 2.915 0.000   0 2.915
WBCS99 22/12/2016 Call 32.000 4.365 4.365 0.000   0 4.385
WBCSA9 22/12/2016 Put 32.000 3.335 3.335 0.000   40 3.330
WBCRW9 22/12/2016 Call 33.000 3.760 3.760 0.000   0 3.780
WBCRX9 22/12/2016 Put 33.000 3.810 3.810 0.000   62 3.805
WBCS59 22/12/2016 Call 34.000 3.215 3.215 0.000   44 3.235
WBCS69 22/12/2016 Put 34.000 4.305 4.305 0.000   0 4.300
WBCS39 22/12/2016 Call 35.000 2.730 2.730 0.000   0 2.755
WBCS49 22/12/2016 Put 35.000 4.870 4.870 0.000   0 4.860
WBCSQ9 22/12/2016 Call 36.000 2.305 2.305 0.000   0 2.325
WBCSR9 22/12/2016 Put 36.000 5.455 5.455 0.000   389 5.440
WBCX69 22/12/2016 Call 37.000 1.930 1.930 0.000   0 1.950
WBCX79 22/12/2016 Put 37.000 0.000 0.000 0.000   244 6.080
WBCXN9 22/12/2016 Call 38.000 1.610 1.610 0.000   0 1.620
WBCXO9 22/12/2016 Put 38.000 6.760 6.760 0.000   0 6.745
WBCF77 22/12/2016 Call 39.000 1.330 1.330 0.000   37 1.340
WBCF87 22/12/2016 Put 39.000 7.470 7.470 0.000   0 7.455
WBCK37 22/12/2016 Call 40.000 1.090 1.090 0.000   77 1.100
WBCK47 22/12/2016 Put 40.000 8.210 8.210 0.000   0 8.195
WBCTE7 29/06/2017 Call 29.000 6.485 6.485 0.000   0 6.505
WBCTF7 29/06/2017 Put 29.000 2.545 2.545 0.000   15 2.540
WBCS87 29/06/2017 Call 30.000 5.725 5.725 0.000   30 5.740
WBCS97 29/06/2017 Put 30.000 2.945 2.945 0.000   0 2.935
WBCSC7 29/06/2017 Call 31.000 5.050 5.050 0.000   0 5.065
WBCSD7 29/06/2017 Put 31.000 3.370 3.370 0.000   5 3.365
WBCSE7 29/06/2017 Call 32.000 4.450 4.450 0.000   0 4.465
WBCSF7 29/06/2017 Put 32.000 3.840 3.840 0.000   0 3.835
WBCSI7 29/06/2017 Call 33.000 3.915 3.915 0.000   0 3.925
WBCSJ7 29/06/2017 Put 33.000 4.340 4.340 0.000   0 4.330
WBCSA7 29/06/2017 Call 34.000 3.440 3.440 0.000   0 3.450
WBCSB7 29/06/2017 Put 34.000 4.880 4.880 0.000   0 4.870
WBCSG7 29/06/2017 Call 35.000 3.010 3.010 0.000   0 3.020
WBCSH7 29/06/2017 Put 35.000 5.440 5.440 0.000   0 5.430
WBCS67 29/06/2017 Call 36.000 2.620 2.620 0.000   0 2.630
WBCS77 29/06/2017 Put 36.000 6.050 6.050 0.000   0 6.035
WBCS47 29/06/2017 Call 37.000 2.280 2.280 0.000   0 2.290
WBCS57 29/06/2017 Put 37.000 6.675 6.675 0.000   0 6.665
WBCS27 29/06/2017 Call 38.000 1.965 1.965 0.000   0 1.975
WBCS37 29/06/2017 Put 38.000 7.345 7.345 0.000   0 7.330
WBCVT7 29/06/2017 Call 39.000 1.700 1.700 0.000   0 1.710
WBCVU7 29/06/2017 Put 39.000 8.030 8.030 0.000   0 8.020

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.