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 * 30.750 Up 0.310 30.730 30.770 30.690 30.790 30.440 5,308,697 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
WBCCO8 26/05/2016 Call 0.010 30.740 30.740 0.000   3,275 30.430
WBCS68 26/05/2016 Call 0.110 30.640 30.640 0.000   0 30.330
WBCS78 26/05/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCQ28 26/05/2016 Call 21.000 9.750 9.750 0.000   0 9.440
WBCQ18 26/05/2016 Put 21.000 0.000 0.000 0.000   60 0.000
WBCPY8 26/05/2016 Call 22.000 8.750 8.750 0.000   0 8.440
WBCPZ8 26/05/2016 Put 22.000 0.000 0.000 0.000   0 0.000
WBCPX8 26/05/2016 Call 23.000 7.750 7.750 0.000   0 7.445
WBCPW8 26/05/2016 Put 23.000 0.000 0.000 0.000   100 0.000
WBCTB8 26/05/2016 Call 23.010 7.740 7.740 0.000   22 7.435
WBCTA8 26/05/2016 Put 23.010 0.000 0.000 0.000   0 0.000
WBCPU8 26/05/2016 Call 24.000 6.750 6.750 0.000   0 6.445
WBCPV8 26/05/2016 Put 24.000 0.000 0.000 0.000   200 0.000
WBCRO8 26/05/2016 Call 24.010 6.740 6.740 0.000   0 6.435
WBCRN8 26/05/2016 Put 24.010 0.000 0.000 0.000   30 0.000
WBCQF8 26/05/2016 Call 24.500 6.250 6.250 0.000   0 5.945
WBCQG8 26/05/2016 Put 24.500 0.000 0.000 0.000   350 0.000
WBCMU8 26/05/2016 Call 25.000 5.750 5.750 0.000   0 5.445
WBCMV8 26/05/2016 Put 25.000 0.000 0.000 0.000   5,550 0.000
WBCMS8 26/05/2016 Call 25.500 5.250 5.250 0.000   0 4.945
WBCMT8 26/05/2016 Put 25.500 0.000 0.000 0.000   548 0.000
WBCCJ9 26/05/2016 Call 25.510 5.240 5.240 0.000   0 4.935
WBCCK9 26/05/2016 Put 25.510 0.000 0.000 0.000   0 0.000
WBCME8 26/05/2016 Call 26.000 4.750 4.750 0.000   0 4.445
WBCMF8 26/05/2016 Put 26.000 0.000 0.000 0.000   3,775 0.000
WBCCM9 26/05/2016 Call 26.010 4.740 4.740 0.000   0 4.435
WBCCL9 26/05/2016 Put 26.010 0.000 0.000 0.000   0 0.000
WBCK28 26/05/2016 Call 26.500 4.250 4.250 0.000   0 3.945
WBCK38 26/05/2016 Put 26.500 0.000 0.000 0.000   417 0.000
WBCCN9 26/05/2016 Call 26.510 4.240 4.240 0.000   0 3.935
WBCCO9 26/05/2016 Put 26.510 0.000 0.000 0.000   100 0.000
WBCF98 26/05/2016 Call 27.000 3.750 3.750 0.000   0 3.445
WBCFF8 26/05/2016 Put 27.000 0.000 0.000 0.000   1,807 0.000
WBCCQ9 26/05/2016 Call 27.010 3.740 3.740 0.000 50 50 3.435
WBCCP9 26/05/2016 Put 27.010 0.000 0.000 0.000   0 0.000
WBCFG8 26/05/2016 Call 27.500 3.250 3.250 0.000   0 2.945
WBCFH8 26/05/2016 Put 27.500 0.000 0.000 0.000   5,879 0.000
WBCTW8 26/05/2016 Call 27.510 3.240 3.240 2.090 55 197 2.940
WBCTX8 26/05/2016 Put 27.510 0.000 0.000 0.000   770 0.000
WBCF38 26/05/2016 Call 28.000 2.750 2.750 0.000   82 2.450
WBCF48 26/05/2016 Put 28.000 0.000 0.000 0.000   2,576 0.000
WBCTV8 26/05/2016 Call 28.010 2.740 2.740 2.760 90 302 2.440
WBCTU8 26/05/2016 Put 28.010 0.000 0.000 0.000   340 0.000
WBCC78 26/05/2016 Call 28.500 2.250 2.250 0.000   0 1.950
WBCC88 26/05/2016 Put 28.500 0.000 0.000 0.000   4,264 0.002
WBCC19 26/05/2016 Call 28.510 2.240 2.240 0.000   0 1.940
WBCBZ9 26/05/2016 Put 28.510 0.000 0.000 0.000   100 0.002
WBCC98 26/05/2016 Call 29.000 1.750 1.750 0.000   1,000 1.455
WBCCF8 26/05/2016 Put 29.000 0.000 0.000 0.000   3,536 0.008
WBCG68 26/05/2016 Call 29.010 1.740 1.740 0.000 567 577 1.445
WBCG58 26/05/2016 Put 29.010 0.000 0.000 0.000   510 0.009
WBCBS8 26/05/2016 Call 29.500 1.250 1.250 0.000   600 0.970
WBCBT8 26/05/2016 Put 29.500 0.000 0.000 0.000   2,155 0.030
WBCG38 26/05/2016 Call 29.510 1.240 1.240 1.140 412 472 0.960
WBCG48 26/05/2016 Put 29.510 0.000 0.000 0.000   805 0.030
WBCCG8 26/05/2016 Call 30.000 0.750 0.750 0.780 145 669 0.525
WBCCH8 26/05/2016 Put 30.000 0.000 0.000 0.000   6,329 0.105
WBCZ88 26/05/2016 Call 30.010 0.740 0.740 0.740 110 527 0.520
WBCZ98 26/05/2016 Put 30.010 0.000 0.000 0.000   240 0.105
WBCBU8 26/05/2016 Call 30.500 0.250 0.250 0.260 166 566 0.195
WBCBV8 26/05/2016 Put 30.500 0.000 0.000 0.030 25 4,417 0.300
WBCTT8 26/05/2016 Call 30.510 0.240 0.240 0.235 1,133 1,491 0.185
WBCTS8 26/05/2016 Put 30.510 0.000 0.000 0.000 150 251 0.255
WBCC38 26/05/2016 Call 31.000 0.000 0.000 0.010 60 3,127 0.035
WBCC48 26/05/2016 Put 31.000 0.250 0.250 0.200 184 413 0.640
WBCY38 26/05/2016 Call 31.010 0.000 0.000 0.000   5,155 0.035
WBCY28 26/05/2016 Put 31.010 0.260 0.260 0.000 150 380 0.650
WBCBO8 26/05/2016 Call 31.500 0.000 0.000 0.000   3,072 0.003
WBCBP8 26/05/2016 Put 31.500 0.750 0.750 0.000   1,280 1.085
WBCVC8 26/05/2016 Call 31.510 0.000 0.000 0.000   5,555 0.003
WBCVD8 26/05/2016 Put 31.510 0.760 0.760 0.000 30 30 1.095
WBCC58 26/05/2016 Call 32.000 0.000 0.000 0.000   5,700 0.000
WBCC68 26/05/2016 Put 32.000 1.250 1.250 0.000   0 1.570
WBCU58 26/05/2016 Call 32.010 0.000 0.000 0.000   1,998 0.000
WBCU68 26/05/2016 Put 32.010 1.260 1.260 0.000 100 180 1.580
WBCBQ8 26/05/2016 Call 32.500 0.000 0.000 0.000   617 0.000
WBCBR8 26/05/2016 Put 32.500 1.750 1.750 0.000 9 48 2.065
WBCD18 26/05/2016 Call 32.510 0.000 0.000 0.000   852 0.000
WBCCZ8 26/05/2016 Put 32.510 1.760 1.760 0.000 50 160 2.075
WBCBY8 26/05/2016 Call 33.000 0.000 0.000 0.000   4,759 0.000
WBCBZ8 26/05/2016 Put 33.000 2.250 2.250 0.000   185 2.560
WBCCW8 26/05/2016 Call 33.010 0.000 0.000 0.000   648 0.000
WBCCV8 26/05/2016 Put 33.010 2.260 2.260 0.000 20 130 2.570
WBCCI8 26/05/2016 Call 33.500 0.000 0.000 0.000   2,098 0.000
WBCCJ8 26/05/2016 Put 33.500 2.750 2.750 0.000   260 3.060
WBCCX8 26/05/2016 Call 33.510 0.000 0.000 0.000   290 0.000
WBCCY8 26/05/2016 Put 33.510 2.760 2.760 0.000   10 3.070
WBCBW8 26/05/2016 Call 34.000 0.000 0.000 0.000   1,373 0.000
WBCBX8 26/05/2016 Put 34.000 3.250 3.250 0.000   0 3.560
WBCUD8 26/05/2016 Call 34.010 0.000 0.000 0.000   1,014 0.000
WBCUE8 26/05/2016 Put 34.010 3.260 3.260 0.000 430 519 3.570
WBCCK8 26/05/2016 Call 34.500 0.000 0.000 0.000   615 0.000
WBCCL8 26/05/2016 Put 34.500 3.750 3.750 0.000   180 4.065
WBCUG8 26/05/2016 Call 34.510 0.000 0.000 0.000   160 0.000
WBCUF8 26/05/2016 Put 34.510 3.760 3.760 0.000 300 350 4.070
WBCC18 26/05/2016 Call 35.000 0.000 0.000 0.000   1,119 0.000
WBCC28 26/05/2016 Put 35.000 4.250 4.250 0.000   0 4.560
WBCU48 26/05/2016 Call 35.010 0.000 0.000 0.000   50 0.000
WBCU38 26/05/2016 Put 35.010 4.260 4.260 0.000 15 15 4.570
WBCCM8 26/05/2016 Call 35.500 0.000 0.000 0.000   755 0.000
WBCCN8 26/05/2016 Put 35.500 4.750 4.750 0.000   0 5.060
WBCTC8 26/05/2016 Call 35.510 0.000 0.000 0.000   0 0.000
WBCTD8 26/05/2016 Put 35.510 4.760 4.760 0.000   12 5.070
WBCD88 26/05/2016 Call 36.000 0.000 0.000 0.000   0 0.000
WBCD98 26/05/2016 Put 36.000 5.250 5.250 0.000   0 5.560
WBCUH8 26/05/2016 Call 36.010 0.000 0.000 0.000   0 0.000
WBCUI8 26/05/2016 Put 36.010 5.260 5.260 0.000   0 5.570
WBCDK8 26/05/2016 Call 36.500 0.000 0.000 0.000   0 0.000
WBCDL8 26/05/2016 Put 36.500 5.750 5.750 0.000   0 6.060
WBCUK8 26/05/2016 Call 36.510 0.000 0.000 0.000   0 0.000
WBCUJ8 26/05/2016 Put 36.510 5.760 5.760 0.000   60 6.070
WBCIS8 26/05/2016 Call 37.000 0.000 0.000 0.000   0 0.000
WBCIT8 26/05/2016 Put 37.000 6.250 6.250 0.000   0 6.560
WBCRP8 26/05/2016 Call 37.010 0.000 0.000 0.000   0 0.000
WBCRQ8 26/05/2016 Put 37.010 6.260 6.260 0.000   0 6.570
WBCC57 23/06/2016 Call 0.010 30.780 30.780 0.000   3,700 30.470
WBCYA7 23/06/2016 Call 0.110 30.640 30.640 0.000   3,705 30.330
WBCYB7 23/06/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCG47 23/06/2016 Call 17.880 12.895 12.895 0.000   0 12.585
WBCG37 23/06/2016 Put 17.880 0.000 0.000 0.000   631 0.000
WBCIR7 23/06/2016 Call 18.810 11.965 11.965 0.000   0 11.655
WBCIS7 23/06/2016 Put 18.810 0.000 0.000 0.000   195 0.000
WBCIU7 23/06/2016 Call 19.800 10.975 10.975 0.000   0 10.670
WBCIT7 23/06/2016 Put 19.800 0.000 0.000 0.000   629 0.000
WBCQA8 23/06/2016 Call 23.770 7.015 7.015 0.000   0 6.715
WBCQB8 23/06/2016 Put 23.770 0.002 0.002 0.000   981 0.001
WBCIQ7 23/06/2016 Call 23.780 7.005 7.005 0.000   470 6.705
WBCIP7 23/06/2016 Put 23.780 0.003 0.003 0.000   500 0.002
WBCZN8 23/06/2016 Call 23.840 6.945 6.945 0.000   0 6.645
WBCZM8 23/06/2016 Put 23.840 0.003 0.003 0.000   0 0.002
WBCZK8 23/06/2016 Call 23.850 6.935 6.935 0.000   10 6.635
WBCZL8 23/06/2016 Put 23.850 0.003 0.003 0.000   0 0.002
WBCQH8 23/06/2016 Call 24.760 6.035 6.035 0.000   0 5.740
WBCQI8 23/06/2016 Put 24.760 0.009 0.009 0.000   284 0.006
WBCUF7 23/06/2016 Call 25.250 5.550 5.550 0.000   0 5.260
WBCUG7 23/06/2016 Put 25.250 0.015 0.015 0.000   7,030 0.010
WBCNR8 23/06/2016 Call 25.740 5.065 5.065 0.000   0 4.780
WBCNS8 23/06/2016 Put 25.740 0.025 0.025 0.000   613 0.020
WBCDK7 23/06/2016 Call 25.750 5.060 5.060 0.000   90 4.770
WBCDL7 23/06/2016 Put 25.750 0.025 0.025 0.000   1,011 0.020
WBCMZ7 23/06/2016 Call 26.240 4.580 4.580 0.000   0 4.295
WBCN17 23/06/2016 Put 26.240 0.040 0.040 0.000   4,925 0.035
WBCBX9 23/06/2016 Call 26.250 4.570 4.570 0.000   0 4.290
WBCBY9 23/06/2016 Put 26.250 0.040 0.040 0.080 300 0 0.035
WBCNT8 23/06/2016 Call 26.740 4.095 4.095 0.000   0 3.820
WBCNU8 23/06/2016 Put 26.740 0.055 0.055 0.075 100 2,571 0.060
WBCDN7 23/06/2016 Call 26.750 4.085 4.085 0.000   140 3.810
WBCDM7 23/06/2016 Put 26.750 0.055 0.055 0.000   580 0.060
WBCMX7 23/06/2016 Call 27.230 3.625 3.625 0.000   0 3.355
WBCMY7 23/06/2016 Put 27.230 0.075 0.075 0.000   596 0.090
WBCVS7 23/06/2016 Call 27.240 3.615 3.615 0.000   136 3.345
WBCVV7 23/06/2016 Put 27.240 0.080 0.080 0.000   150 0.090
WBCNX8 23/06/2016 Call 27.730 3.155 3.155 0.000   0 2.895
WBCNY8 23/06/2016 Put 27.730 0.105 0.105 0.000   759 0.130
WBCDO7 23/06/2016 Call 27.740 3.145 3.145 0.000 20 1,756 2.885
WBCDP7 23/06/2016 Put 27.740 0.105 0.105 0.000   2,880 0.130
WBCDU7 23/06/2016 Call 28.220 2.700 2.700 0.000   20 2.450
WBCDV7 23/06/2016 Put 28.220 0.145 0.145 0.000 219 2,106 0.180
WBCVX7 23/06/2016 Call 28.230 2.690 2.690 0.000   1,074 2.445
WBCVW7 23/06/2016 Put 28.230 0.145 0.145 0.000   147 0.185
WBCP28 23/06/2016 Call 28.710 2.260 2.260 0.000   81 2.030
WBCP38 23/06/2016 Put 28.710 0.200 0.200 0.160 102 1,370 0.255
WBCDR7 23/06/2016 Call 28.720 2.255 2.255 0.000 60 380 2.020
WBCDQ7 23/06/2016 Put 28.720 0.200 0.200 0.000 20 80 0.255
WBCD87 23/06/2016 Call 29.210 1.835 1.835 0.000   10 1.625
WBCD97 23/06/2016 Put 29.210 0.270 0.270 0.285 720 5,094 0.350
WBCDS7 23/06/2016 Call 29.220 1.825 1.825 0.000 380 1,942 1.615
WBCDT7 23/06/2016 Put 29.220 0.275 0.275 0.000 380 146 0.355
WBCNP8 23/06/2016 Call 29.710 1.435 1.435 0.000 94 70 1.255
WBCNQ8 23/06/2016 Put 29.710 0.375 0.375 0.365 457 2,215 0.485
WBCEY7 23/06/2016 Call 29.720 1.430 1.430 0.000 220 3,122 1.245
WBCEZ7 23/06/2016 Put 29.720 0.375 0.375 0.000 90 384 0.485
WBCZ49 23/06/2016 Call 30.200 1.080 1.080 1.080 65 243 0.930
WBCZ59 23/06/2016 Put 30.200 0.515 0.515 0.000   864 0.655
WBCF27 23/06/2016 Call 30.210 1.075 1.075 0.980 747 6,644 0.925
WBCF17 23/06/2016 Put 30.210 0.515 0.515 0.000 300 247 0.655
WBCNZ8 23/06/2016 Call 30.700 0.765 0.765 0.760 343 4,265 0.655
WBCP18 23/06/2016 Put 30.700 0.705 0.705 0.705 27 2,741 0.880
WBCF37 23/06/2016 Call 30.710 0.760 0.760 0.765 240 1,919 0.645
WBCF47 23/06/2016 Put 30.710 0.710 0.710 0.000   106 0.880
WBCZG9 23/06/2016 Call 31.200 0.510 0.510 0.520 228 6,487 0.430
WBCZH9 23/06/2016 Put 31.200 0.955 0.955 0.000   936 1.160
WBCUT7 23/06/2016 Call 31.210 0.505 0.505 0.490 131 2,972 0.430
WBCUU7 23/06/2016 Put 31.210 0.955 0.955 0.000 30 239 1.160
WBCNL8 23/06/2016 Call 31.680 0.320 0.320 0.325 170 4,473 0.275
WBCNM8 23/06/2016 Put 31.680 1.250 1.250 0.000   2,318 1.485
WBCF97 23/06/2016 Call 31.690 0.315 0.315 0.320 300 1,716 0.270
WBCFF7 23/06/2016 Put 31.690 1.250 1.250 0.000 80 223 1.485
WBCZA9 23/06/2016 Call 32.180 0.185 0.185 0.000   3,717 0.160
WBCZB9 23/06/2016 Put 32.180 1.605 1.605 0.000   359 1.875
WBCFH7 23/06/2016 Call 32.190 0.180 0.180 0.185 175 956 0.160
WBCFG7 23/06/2016 Put 32.190 1.605 1.605 0.000 100 233 1.875
WBCNN8 23/06/2016 Call 32.680 0.095 0.095 0.000   3,010 0.090
WBCNO8 23/06/2016 Put 32.680 2.015 2.015 0.000 9 582 2.310
WBCL57 23/06/2016 Call 32.690 0.095 0.095 0.000   1,578 0.085
WBCL67 23/06/2016 Put 32.690 2.010 2.010 0.000   441 2.305
WBCZC9 23/06/2016 Call 33.170 0.050 0.050 0.000   5,413 0.045
WBCZD9 23/06/2016 Put 33.170 2.455 2.455 0.000   164 2.765
WBCFI7 23/06/2016 Call 33.180 0.045 0.045 0.000 680 6,482 0.045
WBCFJ7 23/06/2016 Put 33.180 2.445 2.445 0.000   450 2.755
WBCQM8 23/06/2016 Call 33.670 0.020 0.020 0.000   2,859 0.025
WBCQN8 23/06/2016 Put 33.670 2.930 2.930 0.000   856 3.245
WBCFL7 23/06/2016 Call 33.680 0.020 0.020 0.000   389 0.025
WBCFK7 23/06/2016 Put 33.680 2.910 2.910 2.840 239 508 3.230
WBCZ89 23/06/2016 Call 34.170 0.009 0.009 0.000   18,133 0.010
WBCZ99 23/06/2016 Put 34.170 3.420 3.420 0.000   116 3.735
WBCFM7 23/06/2016 Call 34.180 0.009 0.009 0.000   440 0.010
WBCFN7 23/06/2016 Put 34.180 3.395 3.395 2.500 730 266 3.720
WBCSY8 23/06/2016 Call 34.660 0.004 0.004 0.000   1,157 0.005
WBCSZ8 23/06/2016 Put 34.660 3.910 3.910 0.000   0 4.220
WBCEP7 23/06/2016 Call 34.670 0.004 0.004 0.000   189 0.005
WBCEO7 23/06/2016 Put 34.670 3.880 3.880 0.000   110 4.200
WBCZ69 23/06/2016 Call 35.150 0.001 0.001 0.000   451 0.002
WBCZ79 23/06/2016 Put 35.150 4.400 4.400 0.000   15 4.710
WBCEM7 23/06/2016 Call 35.160 0.001 0.001 0.000   110 0.002
WBCEN7 23/06/2016 Put 35.160 4.365 4.365 0.000   522 4.685
WBCU88 23/06/2016 Call 35.650 0.000 0.000 0.000   250 0.001
WBCU98 23/06/2016 Put 35.650 4.900 4.900 0.000   3 5.210
WBCKC7 23/06/2016 Call 35.660 0.001 0.001 0.000   134 0.001
WBCKD7 23/06/2016 Put 35.660 4.865 4.865 0.000   254 5.185
WBCZR8 23/06/2016 Call 35.760 0.000 0.000 0.000   0 0.001
WBCZQ8 23/06/2016 Put 35.760 5.010 5.010 0.000   0 5.320
WBCZO8 23/06/2016 Call 35.770 0.000 0.000 0.000   0 0.001
WBCZP8 23/06/2016 Put 35.770 4.975 4.975 0.000   10 5.295
WBCVM8 23/06/2016 Call 36.000 0.000 0.000 0.000   0 0.000
WBCVN8 23/06/2016 Put 36.000 5.250 5.250 0.000   0 5.560
WBCVL8 23/06/2016 Call 36.010 0.000 0.000 0.000   0 0.000
WBCVK8 23/06/2016 Put 36.010 5.215 5.215 0.000   45 5.535
WBCZK9 23/06/2016 Call 36.140 0.000 0.000 0.000   670 0.000
WBCZL9 23/06/2016 Put 36.140 5.390 5.390 0.000   10 5.700
WBCKF7 23/06/2016 Call 36.150 0.000 0.000 0.000   320 0.000
WBCKE7 23/06/2016 Put 36.150 5.355 5.355 0.000   365 5.675
WBCWJ8 23/06/2016 Call 36.640 0.000 0.000 0.000   534 0.000
WBCWK8 23/06/2016 Put 36.640 5.890 5.890 0.000   0 6.200
WBCKG7 23/06/2016 Call 36.650 0.000 0.000 0.000   230 0.000
WBCKH7 23/06/2016 Put 36.650 5.855 5.855 0.000   393 6.170
WBCES7 23/06/2016 Call 37.140 0.000 0.000 0.000   16 0.000
WBCET7 23/06/2016 Put 37.140 6.390 6.390 0.000   0 6.700
WBCKJ7 23/06/2016 Call 37.150 0.000 0.000 0.000   711 0.000
WBCKI7 23/06/2016 Put 37.150 6.355 6.355 0.000   100 6.670
WBCE69 23/06/2016 Call 37.630 0.000 0.000 0.000   570 0.000
WBCE79 23/06/2016 Put 37.630 6.880 6.880 0.000   0 7.190
WBCKK7 23/06/2016 Call 37.640 0.000 0.000 0.000   0 0.000
WBCKL7 23/06/2016 Put 37.640 6.845 6.845 0.000   5 7.160
WBCG77 23/06/2016 Call 38.130 0.000 0.000 0.000   0 0.000
WBCG87 23/06/2016 Put 38.130 7.380 7.380 0.000   0 7.690
WBCKD9 23/06/2016 Call 38.620 0.000 0.000 0.000   990 0.000
WBCKE9 23/06/2016 Put 38.620 7.870 7.870 0.000   0 8.180
WBCYL7 23/06/2016 Call 38.630 0.000 0.000 0.000   0 0.000
WBCYK7 23/06/2016 Put 38.630 7.830 7.830 0.000   576 8.155
WBCJQ7 23/06/2016 Call 39.730 0.000 0.000 0.000   150 0.000
WBCK27 23/06/2016 Put 39.730 8.980 8.980 0.000   0 9.290
WBCJB8 23/06/2016 Call 40.600 0.000 0.000 0.000   0 0.000
WBCJ88 23/06/2016 Put 40.600 9.850 9.850 0.000   0 10.160
WBCUX8 23/06/2016 Call 40.720 0.000 0.000 0.000   0 0.000
WBCUY8 23/06/2016 Put 40.720 9.970 9.970 0.000   0 10.280
WBCYI7 23/06/2016 Call 40.730 0.000 0.000 0.000   0 0.000
WBCYJ7 23/06/2016 Put 40.730 9.925 9.925 0.000   0 10.245
WBCJC8 23/06/2016 Call 41.590 0.000 0.000 0.000   5 0.000
WBCJD8 23/06/2016 Put 41.590 10.840 10.840 0.000   0 11.150
WBCWR8 23/06/2016 Call 41.720 0.000 0.000 0.000   36 0.000
WBCWS8 23/06/2016 Put 41.720 10.970 10.970 0.000   0 11.280
WBCEZ9 23/06/2016 Call 42.580 0.000 0.000 0.000   0 0.000
WBCF19 23/06/2016 Put 42.580 11.830 11.830 0.000   0 12.140
WBCEP8 23/06/2016 Call 42.590 0.000 0.000 0.000   0 0.000
WBCEO8 23/06/2016 Put 42.590 11.785 11.785 0.000   44 12.095
WBCET8 23/06/2016 Call 42.950 0.000 0.000 0.000   0 0.000
WBCES8 23/06/2016 Put 42.950 12.200 12.200 0.000   0 12.510
WBCEQ8 23/06/2016 Call 42.960 0.000 0.000 0.000   0 0.000
WBCER8 23/06/2016 Put 42.960 12.150 12.150 0.000   12 12.465
WBCGW9 23/06/2016 Call 43.570 0.000 0.000 0.000   0 0.000
WBCGX9 23/06/2016 Put 43.570 12.820 12.820 0.000   0 13.130
WBCB38 23/06/2016 Call 45.220 0.000 0.000 0.000   0 0.000
WBCB28 23/06/2016 Put 45.220 14.470 14.470 0.000   0 14.780
WBCZV7 23/06/2016 Call 45.230 0.000 0.000 0.000   0 0.000
WBCZU7 23/06/2016 Put 45.230 14.420 14.420 0.000   47 14.730
WBCB18 23/06/2016 Call 45.710 0.000 0.000 0.000   0 0.000
WBCZY7 23/06/2016 Put 45.710 14.960 14.960 0.000   0 15.270
WBCZW7 23/06/2016 Call 45.720 0.000 0.000 0.000   0 0.000
WBCZX7 23/06/2016 Put 45.720 14.910 14.910 0.000   112 15.215
WBCLH8 28/07/2016 Call 0.010 30.840 30.840 0.000   0 30.530
WBCZD8 28/07/2016 Call 23.000 7.915 7.915 0.000   0 7.565
WBCZC8 28/07/2016 Put 23.000 0.030 0.030 0.000   120 0.040
WBCZA8 28/07/2016 Call 23.010 7.905 7.905 0.000   320 7.555
WBCZB8 28/07/2016 Put 23.010 0.030 0.030 0.000   250 0.040
WBCQJ8 28/07/2016 Call 24.500 6.420 6.420 0.000   0 6.120
WBCQK8 28/07/2016 Put 24.500 0.085 0.085 0.000   116 0.105
WBCD99 28/07/2016 Call 24.510 6.415 6.415 0.000   0 6.110
WBCD89 28/07/2016 Put 24.510 0.085 0.085 0.000   0 0.105
WBCMY8 28/07/2016 Call 25.000 5.935 5.935 0.000   0 5.645
WBCMZ8 28/07/2016 Put 25.000 0.110 0.110 0.000   640 0.130
WBCD69 28/07/2016 Call 25.010 5.925 5.925 0.000   0 5.635
WBCD79 28/07/2016 Put 25.010 0.110 0.110 0.000   0 0.130
WBCMW8 28/07/2016 Call 25.500 5.455 5.455 0.000   0 5.170
WBCMX8 28/07/2016 Put 25.500 0.135 0.135 0.000   500 0.160
WBCD59 28/07/2016 Call 25.510 5.445 5.445 0.000   0 5.165
WBCD49 28/07/2016 Put 25.510 0.135 0.135 0.000   0 0.160
WBCMI8 28/07/2016 Call 26.000 4.980 4.980 0.000   0 4.705
WBCML8 28/07/2016 Put 26.000 0.165 0.165 0.000   1,520 0.190
WBCDW9 28/07/2016 Call 26.010 4.970 4.970 0.000   0 4.695
WBCDX9 28/07/2016 Put 26.010 0.165 0.165 0.000   0 0.195
WBCMG8 28/07/2016 Call 26.500 4.515 4.515 0.000   0 4.250
WBCMH8 28/07/2016 Put 26.500 0.195 0.195 0.000   230 0.235
WBCXY8 28/07/2016 Call 26.510 4.505 4.505 0.000   0 4.240
WBCXW8 28/07/2016 Put 26.510 0.195 0.195 0.000   35 0.235
WBCLF8 28/07/2016 Call 27.000 4.060 4.060 0.000   0 3.795
WBCLG8 28/07/2016 Put 27.000 0.235 0.235 0.000   1,000 0.280
WBCLX8 28/07/2016 Call 27.010 4.050 4.050 0.000   0 3.790
WBCLY8 28/07/2016 Put 27.010 0.235 0.235 0.250 100 215 0.280
WBCKM8 28/07/2016 Call 27.500 3.610 3.610 0.000   0 3.365
WBCKN8 28/07/2016 Put 27.500 0.280 0.280 0.000   2,376 0.340
WBCDY9 28/07/2016 Call 27.510 3.605 3.605 0.000   18 3.355
WBCDZ9 28/07/2016 Put 27.510 0.280 0.280 0.000   0 0.340
WBCLB8 28/07/2016 Call 28.000 3.180 3.180 3.180 75 0 2.935
WBCLC8 28/07/2016 Put 28.000 0.345 0.345 0.330 160 2,467 0.415
WBCM18 28/07/2016 Call 28.010 3.170 3.170 0.000 100 443 2.930
WBCLZ8 28/07/2016 Put 28.010 0.345 0.345 0.000   45 0.415
WBCKY8 28/07/2016 Call 28.500 2.760 2.760 0.000   0 2.525
WBCKZ8 28/07/2016 Put 28.500 0.420 0.420 0.000   2,177 0.500
WBCLD8 28/07/2016 Call 29.000 2.360 2.360 0.000   33 2.140
WBCLE8 28/07/2016 Put 29.000 0.515 0.515 0.000   704 0.615
WBCL18 28/07/2016 Call 29.500 1.980 1.980 1.850 104 602 1.780
WBCL28 28/07/2016 Put 29.500 0.635 0.635 0.000   322 0.750
WBCKU8 28/07/2016 Call 30.000 1.630 1.630 0.000 130 340 1.445
WBCKV8 28/07/2016 Put 30.000 0.785 0.785 0.000   159 0.910
WBCYO8 28/07/2016 Call 30.010 1.620 1.620 0.000 95 895 1.435
WBCYP8 28/07/2016 Put 30.010 0.780 0.780 0.000   0 0.910
WBCL58 28/07/2016 Call 30.500 1.305 1.305 0.000   3,044 1.145
WBCL68 28/07/2016 Put 30.500 0.965 0.965 0.000   157 1.110
WBCKS8 28/07/2016 Call 31.000 1.020 1.020 0.000   2,624 0.880
WBCKT8 28/07/2016 Put 31.000 1.180 1.180 0.000   726 1.345
WBCYR8 28/07/2016 Call 31.010 1.010 1.010 0.000 15 471 0.880
WBCYQ8 28/07/2016 Put 31.010 1.175 1.175 0.000   76 1.345
WBCL38 28/07/2016 Call 31.500 0.770 0.770 0.730 50 3,016 0.660
WBCL48 28/07/2016 Put 31.500 1.435 1.435 0.000   5 1.625
WBCKQ8 28/07/2016 Call 32.000 0.565 0.565 0.505 2 5,108 0.475
WBCKR8 28/07/2016 Put 32.000 1.735 1.735 0.000   367 1.945
WBCYS8 28/07/2016 Call 32.010 0.560 0.560 0.000 25 816 0.475
WBCYT8 28/07/2016 Put 32.010 1.725 1.725 0.000   350 1.935
WBCL98 28/07/2016 Call 32.500 0.400 0.400 0.390 40 2,643 0.330
WBCLA8 28/07/2016 Put 32.500 2.075 2.075 0.000   195 2.305
WBCKW8 28/07/2016 Call 33.000 0.280 0.280 0.250 50 2,283 0.225
WBCKX8 28/07/2016 Put 33.000 2.455 2.455 0.000   50 2.705
WBCL78 28/07/2016 Call 33.500 0.190 0.190 0.000   51 0.145
WBCL88 28/07/2016 Put 33.500 2.875 2.875 0.000   0 3.140
WBCKO8 28/07/2016 Call 34.000 0.125 0.125 0.000   1,611 0.095
WBCKP8 28/07/2016 Put 34.000 3.320 3.320 0.000   0 3.595
WBCLI8 28/07/2016 Call 34.500 0.085 0.085 0.000   780 0.060
WBCLJ8 28/07/2016 Put 34.500 3.785 3.785 0.000   0 4.075
WBCTO8 28/07/2016 Call 35.000 0.055 0.055 0.060 50 120 0.035
WBCTP8 28/07/2016 Put 35.000 4.265 4.265 0.000   0 4.565
WBCE29 28/07/2016 Call 35.010 0.055 0.055 0.000   0 0.035
WBCE19 28/07/2016 Put 35.010 4.210 4.210 0.000 15 12 4.500
WBCU78 28/07/2016 Call 35.500 0.040 0.040 0.000   100 0.025
WBCUA8 28/07/2016 Put 35.500 4.755 4.755 0.000   0 5.060
WBCE39 28/07/2016 Call 35.510 0.040 0.040 0.000   0 0.025
WBCE49 28/07/2016 Put 35.510 4.690 4.690 0.000   10 4.985
WBCUL8 28/07/2016 Call 36.000 0.025 0.025 0.000   0 0.015
WBCUM8 28/07/2016 Put 36.000 5.250 5.250 0.000   0 5.560
WBCVP8 28/07/2016 Call 36.010 0.025 0.025 0.000   0 0.015
WBCVO8 28/07/2016 Put 36.010 5.175 5.175 0.000   0 5.470
WBCV88 28/07/2016 Call 36.500 0.020 0.020 0.000   0 0.008
WBCV98 28/07/2016 Put 36.500 5.750 5.750 0.000   0 6.060
WBCT98 25/08/2016 Call 0.010 30.885 30.885 0.000   0 30.570
WBCDU9 25/08/2016 Call 24.000 6.945 6.945 0.000   0 6.700
WBCDV9 25/08/2016 Put 24.000 0.125 0.125 0.000   0 0.140
WBCDT9 25/08/2016 Call 24.010 6.935 6.935 0.000   0 6.690
WBCDS9 25/08/2016 Put 24.010 0.125 0.125 0.000   0 0.140
WBCDP9 25/08/2016 Call 24.500 6.495 6.495 0.000   0 6.235
WBCDO9 25/08/2016 Put 24.500 0.160 0.160 0.000   0 0.185
WBCDQ9 25/08/2016 Call 24.510 6.485 6.485 0.000   0 6.225
WBCDR9 25/08/2016 Put 24.510 0.160 0.160 0.000   0 0.185
WBCSM8 25/08/2016 Call 25.000 6.035 6.035 0.000   0 5.770
WBCSN8 25/08/2016 Put 25.000 0.195 0.195 0.000   64 0.220
WBCDL9 25/08/2016 Call 25.010 6.025 6.025 0.000   0 5.760
WBCDK9 25/08/2016 Put 25.010 0.195 0.195 0.000   0 0.225
WBCSQ8 25/08/2016 Call 25.500 5.575 5.575 0.000   0 5.305
WBCSR8 25/08/2016 Put 25.500 0.225 0.225 0.000   455 0.265
WBCDM9 25/08/2016 Call 25.510 5.565 5.565 0.000   0 5.300
WBCDN9 25/08/2016 Put 25.510 0.230 0.230 0.000   0 0.265
WBCSO8 25/08/2016 Call 26.000 5.115 5.115 0.000   0 4.855
WBCSP8 25/08/2016 Put 26.000 0.270 0.270 0.000   0 0.310
WBCXV8 25/08/2016 Call 26.010 5.105 5.105 0.000   0 4.845
WBCXU8 25/08/2016 Put 26.010 0.270 0.270 0.000   0 0.310
WBCSS8 25/08/2016 Call 26.500 4.665 4.665 0.000   0 4.405
WBCST8 25/08/2016 Put 26.500 0.315 0.315 0.000   40 0.365
WBCSK8 25/08/2016 Call 27.000 4.225 4.225 0.000   0 3.975
WBCSL8 25/08/2016 Put 27.000 0.370 0.370 0.000   20 0.425
WBCXS8 25/08/2016 Call 27.010 4.215 4.215 0.000   0 3.965
WBCXT8 25/08/2016 Put 27.010 0.370 0.370 0.000 31 20 0.425
WBCSU8 25/08/2016 Call 27.500 3.795 3.795 0.000   0 3.550
WBCSV8 25/08/2016 Put 27.500 0.435 0.435 0.000   331 0.500
WBCSC8 25/08/2016 Call 28.000 3.380 3.380 0.000   0 3.140
WBCSD8 25/08/2016 Put 28.000 0.515 0.515 0.000   45 0.585
WBCT58 25/08/2016 Call 28.500 2.970 2.970 0.000   0 2.745
WBCT68 25/08/2016 Put 28.500 0.605 0.605 0.000   1,160 0.690
WBCT38 25/08/2016 Call 29.000 2.595 2.595 0.000   34 2.365
WBCT48 25/08/2016 Put 29.000 0.715 0.715 0.000   0 0.810
WBCSG8 25/08/2016 Call 29.500 2.230 2.230 0.000   84 2.025
WBCSH8 25/08/2016 Put 29.500 0.845 0.845 0.000   100 0.960
WBCT78 25/08/2016 Call 30.000 1.885 1.885 0.000   1,423 1.700
WBCT88 25/08/2016 Put 30.000 1.000 1.000 0.000   21 1.135
WBCSI8 25/08/2016 Call 30.500 1.575 1.575 0.000   71 1.400
WBCSJ8 25/08/2016 Put 30.500 1.185 1.185 0.000   0 1.335
WBCT18 25/08/2016 Call 31.000 1.290 1.290 0.000   39 1.135
WBCT28 25/08/2016 Put 31.000 1.395 1.395 0.000   30 1.565
WBCSE8 25/08/2016 Call 31.500 1.035 1.035 0.000   50 0.905
WBCSF8 25/08/2016 Put 31.500 1.640 1.640 0.000   0 1.835
WBCCY9 25/08/2016 Call 31.510 1.030 1.030 0.000   0 0.900
WBCCX9 25/08/2016 Put 31.510 1.630 1.630 0.000   50 1.815
WBCSW8 25/08/2016 Call 32.000 0.810 0.810 0.000   170 0.705
WBCSX8 25/08/2016 Put 32.000 1.915 1.915 0.000   20 2.130
WBCTE8 25/08/2016 Call 32.500 0.625 0.625 0.000   116 0.535
WBCTF8 25/08/2016 Put 32.500 2.235 2.235 0.000   0 2.465
WBCTG8 25/08/2016 Call 33.000 0.470 0.470 0.000 31 2,615 0.395
WBCTH8 25/08/2016 Put 33.000 2.590 2.590 0.000   350 2.830
WBCTK8 25/08/2016 Call 33.500 0.345 0.345 0.000   1,513 0.285
WBCTL8 25/08/2016 Put 33.500 2.975 2.975 0.000   0 3.230
WBCTI8 25/08/2016 Call 34.000 0.250 0.250 0.000   87 0.205
WBCTJ8 25/08/2016 Put 34.000 3.385 3.385 0.000   0 3.660
WBCTM8 25/08/2016 Call 34.500 0.175 0.175 0.160 50 313 0.145
WBCTN8 25/08/2016 Put 34.500 3.825 3.825 0.000   0 4.115
WBCCR9 25/08/2016 Call 34.510 0.175 0.175 0.000   400 0.145
WBCCS9 25/08/2016 Put 34.510 3.770 3.770 0.000   0 4.050
WBCTQ8 25/08/2016 Call 35.000 0.125 0.125 0.000   0 0.100
WBCTR8 25/08/2016 Put 35.000 4.285 4.285 0.000   0 4.585
WBCUB8 25/08/2016 Call 35.500 0.090 0.090 0.000   12 0.070
WBCUC8 25/08/2016 Put 35.500 4.765 4.765 0.000   0 5.070
WBCUN8 25/08/2016 Call 36.000 0.065 0.065 0.000   0 0.050
WBCUO8 25/08/2016 Put 36.000 5.260 5.260 0.000   0 5.565
WBCVQ8 25/08/2016 Call 36.010 0.065 0.065 0.000   0 0.050
WBCVR8 25/08/2016 Put 36.010 5.165 5.165 0.000   0 5.455
WBCVA8 25/08/2016 Call 36.500 0.045 0.045 0.000   0 0.035
WBCVB8 25/08/2016 Put 36.500 5.755 5.755 0.000   0 6.060
WBCTD7 29/09/2016 Call 0.010 30.955 30.955 0.000   0 30.645
WBCZI8 29/09/2016 Call 0.110 30.640 30.640 0.000   79 30.330
WBCZJ8 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCN27 29/09/2016 Call 24.830 6.330 6.330 0.000   0 6.090
WBCN37 29/09/2016 Put 24.830 0.290 0.290 0.000   603 0.315
WBCFJ8 29/09/2016 Call 24.840 6.325 6.325 0.000   35 6.080
WBCFI8 29/09/2016 Put 24.840 0.290 0.290 0.000   20 0.315
WBCUH7 29/09/2016 Call 25.330 5.890 5.890 0.000   0 5.635
WBCUI7 29/09/2016 Put 25.330 0.330 0.330 0.000   4,250 0.360
WBCQZ8 29/09/2016 Call 25.340 5.880 5.880 0.000   0 5.625
WBCR18 29/09/2016 Put 25.340 0.330 0.330 0.000   5 0.360
WBCN47 29/09/2016 Call 25.820 5.455 5.455 0.000   0 5.205
WBCN57 29/09/2016 Put 25.820 0.375 0.375 0.000   500 0.415
WBCR38 29/09/2016 Call 25.830 5.445 5.445 0.000   185 5.195
WBCR28 29/09/2016 Put 25.830 0.375 0.375 0.000   0 0.415
WBCU17 29/09/2016 Call 26.320 5.015 5.015 0.000   0 4.770
WBCU27 29/09/2016 Put 26.320 0.435 0.435 0.000   0 0.485
WBCR48 29/09/2016 Call 26.330 5.005 5.005 0.000   0 4.760
WBCR58 29/09/2016 Put 26.330 0.435 0.435 0.000   30 0.485
WBCK57 29/09/2016 Call 26.820 4.585 4.585 0.000   0 4.345
WBCJY7 29/09/2016 Put 26.820 0.500 0.500 0.000   305 0.560
WBCRV7 29/09/2016 Call 27.310 4.170 4.170 0.000   0 3.940
WBCRW7 29/09/2016 Put 27.310 0.580 0.580 0.000   0 0.650
WBCXQ8 29/09/2016 Call 27.320 4.165 4.165 0.000   14 3.930
WBCXR8 29/09/2016 Put 27.320 0.575 0.575 0.000   5 0.645
WBCDW7 29/09/2016 Call 27.810 3.765 3.765 0.000   0 3.535
WBCDX7 29/09/2016 Put 27.810 0.665 0.665 0.000   81 0.745
WBCSK7 29/09/2016 Call 28.310 3.375 3.375 0.000   63 3.155
WBCSL7 29/09/2016 Put 28.310 0.770 0.770 0.000   688 0.865
WBCB67 29/09/2016 Call 28.800 3.005 3.005 0.000   0 2.790
WBCB77 29/09/2016 Put 28.800 0.885 0.885 0.000   350 0.990
WBCTH7 29/09/2016 Call 28.810 2.995 2.995 0.000   451 2.785
WBCTG7 29/09/2016 Put 28.810 0.880 0.880 0.000   104 0.985
WBCSM7 29/09/2016 Call 29.300 2.640 2.640 0.000   269 2.440
WBCSN7 29/09/2016 Put 29.300 1.020 1.020 0.000   1,000 1.140
WBCTI7 29/09/2016 Call 29.310 2.630 2.630 0.000   1,500 2.430
WBCTJ7 29/09/2016 Put 29.310 1.010 1.010 0.000   35 1.130
WBCBH7 29/09/2016 Call 29.800 2.295 2.295 0.000   450 2.100
WBCBI7 29/09/2016 Put 29.800 1.170 1.170 0.000   200 1.305
WBCTL7 29/09/2016 Call 29.810 2.290 2.290 0.000   294 2.095
WBCTK7 29/09/2016 Put 29.810 1.165 1.165 0.000   8 1.295
WBCYD7 29/09/2016 Call 30.200 2.035 2.035 0.000   50 1.850
WBCYC7 29/09/2016 Put 30.200 1.315 1.315 0.000   687 1.460
WBCYE7 29/09/2016 Call 30.210 2.030 2.030 0.000   0 1.840
WBCYF7 29/09/2016 Put 30.210 1.305 1.305 0.000   300 1.445
WBCRZ7 29/09/2016 Call 30.290 1.980 1.980 0.000   330 1.790
WBCS17 29/09/2016 Put 30.290 1.350 1.350 0.000   2 1.490
WBCTM7 29/09/2016 Call 30.300 1.970 1.970 0.000   76 1.785
WBCTN7 29/09/2016 Put 30.300 1.335 1.335 0.000   212 1.480
WBCBJ7 29/09/2016 Call 30.790 1.675 1.675 0.000   370 1.505
WBCBK7 29/09/2016 Put 30.790 1.545 1.545 0.000   500 1.710
WBCTP7 29/09/2016 Call 30.800 1.675 1.675 0.000   199 1.495
WBCTO7 29/09/2016 Put 30.800 1.535 1.535 0.000   18 1.690
WBCRX7 29/09/2016 Call 31.290 1.410 1.410 0.000   1,096 1.240
WBCRY7 29/09/2016 Put 31.290 1.780 1.780 0.000   17 1.945
WBCB78 29/09/2016 Call 31.300 1.400 1.400 0.000   26 1.235
WBCB68 29/09/2016 Put 31.300 1.760 1.760 0.000   171 1.925
WBCZW9 29/09/2016 Call 31.780 1.170 1.170 0.000   632 1.015
WBCZX9 29/09/2016 Put 31.780 2.030 2.030 0.000   341 2.210
WBCX17 29/09/2016 Call 31.790 1.160 1.160 0.000   323 1.010
WBCWZ7 29/09/2016 Put 31.790 2.010 2.010 0.000   223 2.185
WBCSQ7 29/09/2016 Call 32.280 0.945 0.945 0.000   5,947 0.820
WBCSR7 29/09/2016 Put 32.280 2.310 2.310 0.000   5,017 2.505
WBCX27 29/09/2016 Call 32.290 0.945 0.945 0.000   206 0.810
WBCX37 29/09/2016 Put 32.290 2.290 2.290 0.000   275 2.475
WBCZY9 29/09/2016 Call 32.780 0.765 0.765 0.000   1,465 0.645
WBCB17 29/09/2016 Put 32.780 2.630 2.630 0.000   305 2.830
WBCSO7 29/09/2016 Call 33.270 0.610 0.610 0.000   2,153 0.505
WBCSP7 29/09/2016 Put 33.270 2.965 2.965 0.000   0 3.185
WBCB87 29/09/2016 Call 33.770 0.470 0.470 0.000   1,201 0.390
WBCB97 29/09/2016 Put 33.770 3.335 3.335 0.000   174 3.575
WBCV47 29/09/2016 Call 34.270 0.365 0.365 0.000   893 0.300
WBCV57 29/09/2016 Put 34.270 3.735 3.735 0.000   0 3.985
WBCBF7 29/09/2016 Call 34.760 0.280 0.280 0.000   827 0.225
WBCBG7 29/09/2016 Put 34.760 4.150 4.150 0.000   0 4.415
WBCB47 29/09/2016 Call 35.760 0.150 0.150 0.000   380 0.130
WBCB57 29/09/2016 Put 35.760 5.060 5.060 0.000   0 5.340
WBCVS8 29/09/2016 Call 36.000 0.130 0.130 0.000   55 0.110
WBCVT8 29/09/2016 Put 36.000 5.285 5.285 0.000   0 5.575
WBCVV8 29/09/2016 Call 36.010 0.130 0.130 0.000   700 0.110
WBCVU8 29/09/2016 Put 36.010 5.170 5.170 0.000   0 5.435
WBCDM8 29/09/2016 Call 36.250 0.115 0.115 0.000   150 0.095
WBCDN8 29/09/2016 Put 36.250 5.525 5.525 0.000   0 5.815
WBCB27 29/09/2016 Call 36.750 0.085 0.085 0.000   88 0.075
WBCB37 29/09/2016 Put 36.750 6.010 6.010 0.000   0 6.310
WBCIU8 29/09/2016 Call 37.250 0.060 0.060 0.000   289 0.055
WBCIV8 29/09/2016 Put 37.250 6.500 6.500 0.000   0 6.810
WBCEU7 29/09/2016 Call 37.740 0.045 0.045 0.000   124 0.040
WBCEV7 29/09/2016 Put 37.740 6.990 6.990 0.000   0 7.300
WBCFY7 29/09/2016 Call 38.740 0.025 0.025 0.000   0 0.020
WBCFZ7 29/09/2016 Put 38.740 7.990 7.990 0.000   0 8.300
WBCBU9 27/10/2016 Call 0.010 31.010 31.010 0.000   0 30.700
WBCCT9 27/10/2016 Call 0.110 30.640 30.640 0.000   25 30.330
WBCCU9 27/10/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCC29 27/10/2016 Call 26.500 4.980 4.980 0.000   0 4.755
WBCC39 27/10/2016 Put 26.500 0.545 0.545 0.000   0 0.600
WBCBO9 27/10/2016 Call 27.000 4.565 4.565 0.000   0 4.340
WBCBP9 27/10/2016 Put 27.000 0.625 0.625 0.000   0 0.690
WBCZS8 27/10/2016 Call 27.500 4.165 4.165 0.000   0 3.930
WBCZT8 27/10/2016 Put 27.500 0.715 0.715 0.000   0 0.790
WBCBQ9 27/10/2016 Call 28.000 3.770 3.770 0.000   0 3.550
WBCBR9 27/10/2016 Put 28.000 0.815 0.815 0.000   0 0.905
WBCZY8 27/10/2016 Call 28.500 3.395 3.395 0.000   0 3.170
WBCB19 27/10/2016 Put 28.500 0.935 0.935 0.000   10 1.025
WBCC59 27/10/2016 Call 28.510 3.385 3.385 0.000   0 3.165
WBCC49 27/10/2016 Put 28.510 0.925 0.925 0.000   0 1.020
WBCBS9 27/10/2016 Call 29.000 3.025 3.025 0.000   0 2.820
WBCBT9 27/10/2016 Put 29.000 1.065 1.065 0.000   0 1.175
WBCC69 27/10/2016 Call 29.010 3.020 3.020 0.000   300 2.810
WBCC79 27/10/2016 Put 29.010 1.055 1.055 0.000   0 1.160
WBCZW8 27/10/2016 Call 29.500 2.680 2.680 0.000   104 2.475
WBCZX8 27/10/2016 Put 29.500 1.215 1.215 0.000   0 1.325
WBCBF9 27/10/2016 Call 30.000 2.350 2.350 0.000   225 2.165
WBCBG9 27/10/2016 Put 30.000 1.375 1.375 0.000   36 1.510
WBCC99 27/10/2016 Call 30.010 2.345 2.345 0.000   0 2.155
WBCC89 27/10/2016 Put 30.010 1.365 1.365 0.000   0 1.495
WBCB89 27/10/2016 Call 30.500 2.045 2.045 0.000   120 1.870
WBCB99 27/10/2016 Put 30.500 1.560 1.560 0.000   0 1.705
WBCCF9 27/10/2016 Call 30.510 2.035 2.035 0.000   0 1.865
WBCCG9 27/10/2016 Put 30.510 1.545 1.545 0.000   4 1.690
WBCBH9 27/10/2016 Call 31.000 1.760 1.760 0.000   15 1.605
WBCBI9 27/10/2016 Put 31.000 1.770 1.770 0.000   0 1.935
WBCCI9 27/10/2016 Call 31.010 1.750 1.750 0.000   3 1.595
WBCCH9 27/10/2016 Put 31.010 1.750 1.750 0.000   0 1.910
WBCB69 27/10/2016 Call 31.500 1.490 1.490 0.000   11 1.360
WBCB79 27/10/2016 Put 31.500 2.000 2.000 0.000   0 2.185
WBCBJ9 27/10/2016 Call 32.000 1.255 1.255 0.000   26 1.135
WBCBK9 27/10/2016 Put 32.000 2.265 2.265 0.000 35 130 2.460
WBCB29 27/10/2016 Call 32.500 1.035 1.035 0.000   19 0.940
WBCB39 27/10/2016 Put 32.500 2.550 2.550 0.000   0 2.770
WBCBL9 27/10/2016 Call 33.000 0.850 0.850 0.000   5 0.760
WBCBM9 27/10/2016 Put 33.000 2.875 2.875 0.000   0 3.095
WBCB49 27/10/2016 Call 33.500 0.690 0.690 0.000   0 0.615
WBCB59 27/10/2016 Put 33.500 3.225 3.225 0.000   0 3.460
WBCZU8 27/10/2016 Call 34.000 0.545 0.545 0.000   0 0.490
WBCZV8 27/10/2016 Put 34.000 3.590 3.590 0.000   0 3.840
WBCBV9 27/10/2016 Call 34.500 0.435 0.435 0.000   0 0.380
WBCBW9 27/10/2016 Put 34.500 3.985 3.985 0.000   0 4.245
WBCCZ9 27/10/2016 Call 35.000 0.345 0.345 0.000   0 0.310
WBCD19 27/10/2016 Put 35.000 4.390 4.390 0.000   0 4.665
WBCIH8 22/12/2016 Call 0.010 30.125 30.125 0.000   0 29.815
WBCE99 22/12/2016 Call 18.870 12.075 12.075 0.000   10 11.775
WBCEF9 22/12/2016 Put 18.870 0.150 0.150 0.000   0 0.160
WBCM78 22/12/2016 Call 22.840 8.280 8.280 0.000   0 8.010
WBCM68 22/12/2016 Put 22.840 0.405 0.405 0.000   126 0.445
WBCM88 22/12/2016 Call 22.850 7.520 7.520 0.000   63 7.280
WBCM98 22/12/2016 Put 22.850 0.405 0.405 0.000   10 0.445
WBCM48 22/12/2016 Call 23.840 7.365 7.365 0.000   0 7.110
WBCM58 22/12/2016 Put 23.840 0.510 0.510 0.000   0 0.560
WBCM38 22/12/2016 Call 23.850 6.660 6.660 0.000   0 6.425
WBCM28 22/12/2016 Put 23.850 0.510 0.510 0.000   100 0.555
WBCVH8 22/12/2016 Call 24.330 6.930 6.930 0.000   0 6.675
WBCVG8 22/12/2016 Put 24.330 0.575 0.575 0.000   0 0.620
WBCVE8 22/12/2016 Call 24.340 6.245 6.245 0.000   70 6.015
WBCVF8 22/12/2016 Put 24.340 0.570 0.570 0.000   20 0.620
WBCN67 22/12/2016 Call 24.830 6.485 6.485 0.000   0 6.235
WBCN77 22/12/2016 Put 24.830 0.640 0.640 0.000   44 0.695
WBCN18 22/12/2016 Call 25.330 6.050 6.050 0.000   0 5.800
WBCPL8 22/12/2016 Put 25.330 0.725 0.725 0.000   0 0.785
WBCWR9 22/12/2016 Call 25.820 5.630 5.630 0.000   0 5.385
WBCWS9 22/12/2016 Put 25.820 0.810 0.810 0.000   1,162 0.870
WBCFK8 22/12/2016 Call 25.830 5.025 5.025 0.000   447 4.810
WBCFL8 22/12/2016 Put 25.830 0.805 0.805 0.000   60 0.870
WBCKG8 22/12/2016 Call 26.320 5.205 5.205 0.000   0 4.970
WBCKH8 22/12/2016 Put 26.320 0.900 0.900 0.000 219 0 0.980
WBCRI9 22/12/2016 Call 26.820 4.795 4.795 0.000   0 4.565
WBCRJ9 22/12/2016 Put 26.820 1.015 1.015 0.000   307 1.095
WBCJL8 22/12/2016 Call 27.310 4.400 4.400 0.000   0 4.180
WBCJM8 22/12/2016 Put 27.310 1.125 1.125 0.000   4,970 1.220
WBCK68 22/12/2016 Call 27.320 3.885 3.885 0.000   380 3.690
WBCK78 22/12/2016 Put 27.320 1.120 1.120 0.000   675 1.215
WBCRK9 22/12/2016 Call 27.810 4.010 4.010 0.000   104 3.795
WBCRV9 22/12/2016 Put 27.810 1.260 1.260 0.000   915 1.370
WBCK98 22/12/2016 Call 27.820 3.525 3.525 0.000   20 3.340
WBCK88 22/12/2016 Put 27.820 1.250 1.250 0.000   19 1.355
WBCL27 22/12/2016 Call 28.310 3.630 3.630 0.000   0 3.425
WBCL17 22/12/2016 Put 28.310 1.410 1.410 0.000   33 1.520
WBCKA8 22/12/2016 Call 28.320 3.180 3.180 0.000   0 3.005
WBCKB8 22/12/2016 Put 28.320 1.395 1.395 0.000   9 1.510
WBCS19 22/12/2016 Call 28.800 3.275 3.275 0.000   0 3.080
WBCS29 22/12/2016 Put 28.800 1.560 1.560 0.000   454 1.695
WBCE18 22/12/2016 Call 28.810 2.860 2.860 0.000   660 2.685
WBCE28 22/12/2016 Put 28.810 1.550 1.550 0.000   9 1.680
WBCE78 22/12/2016 Call 29.300 2.925 2.925 0.000   580 2.740
WBCE88 22/12/2016 Put 29.300 1.745 1.745 0.000   60 1.880
WBCE68 22/12/2016 Call 29.310 2.545 2.545 0.000   300 2.380
WBCE38 22/12/2016 Put 29.310 1.730 1.730 0.000   7 1.865
WBCRY9 22/12/2016 Call 29.800 2.595 2.595 0.000   2,359 2.420
WBCRZ9 22/12/2016 Put 29.800 1.930 1.930 0.000   2,255 2.085
WBCMA8 22/12/2016 Call 29.810 2.250 2.250 0.000   25 2.095
WBCMB8 22/12/2016 Put 29.810 1.920 1.920 0.000   2 2.070
WBCDV8 22/12/2016 Call 30.200 2.345 2.345 2.270 50 493 2.175
WBCDU8 22/12/2016 Put 30.200 2.110 2.110 0.000   100 2.265
WBCDW8 22/12/2016 Call 30.210 2.025 2.025 0.000   150 1.875
WBCDX8 22/12/2016 Put 30.210 2.090 2.090 0.000   70 2.245
WBCG78 22/12/2016 Call 30.290 2.290 2.290 0.000   770 2.120
WBCG88 22/12/2016 Put 30.290 2.150 2.150 0.000   295 2.305
WBCMD8 22/12/2016 Call 30.300 1.975 1.975 0.000   0 1.830
WBCMC8 22/12/2016 Put 30.300 2.130 2.130 0.000   70 2.285
WBCS79 22/12/2016 Call 30.790 2.000 2.000 0.000   2,094 1.845
WBCS89 22/12/2016 Put 30.790 2.380 2.380 0.000   1,922 2.550
WBCDZ8 22/12/2016 Call 30.800 1.720 1.720 0.000   545 1.585
WBCDY8 22/12/2016 Put 30.800 2.365 2.365 0.000   1,036 2.530
WBCEN8 22/12/2016 Call 31.200 1.780 1.780 0.000   350 1.630
WBCEM8 22/12/2016 Put 31.200 2.600 2.600 0.000   337 2.770
WBCEF8 22/12/2016 Call 31.210 1.525 1.525 0.000   20 1.400
WBCE98 22/12/2016 Put 31.210 2.575 2.575 0.000   10 2.745
WBCGR8 22/12/2016 Call 31.290 1.730 1.730 0.000   685 1.590
WBCGS8 22/12/2016 Put 31.290 2.645 2.645 0.000   0 2.820
WBCJ68 22/12/2016 Call 31.300 1.485 1.485 0.000   0 1.360
WBCJ58 22/12/2016 Put 31.300 2.620 2.620 0.000   0 2.795
WBCS99 22/12/2016 Call 31.780 1.490 1.490 0.000   7,220 1.365
WBCSA9 22/12/2016 Put 31.780 2.915 2.915 0.000   5,661 3.105
WBCEK8 22/12/2016 Call 31.790 1.275 1.275 0.000   133 1.165
WBCEL8 22/12/2016 Put 31.790 2.895 2.895 0.000   0 3.080
WBCEH8 22/12/2016 Call 32.180 1.315 1.315 0.000   1,020 1.195
WBCEG8 22/12/2016 Put 32.180 3.165 3.165 0.000   530 3.360
WBCEJ8 22/12/2016 Call 32.190 1.120 1.120 0.000 200 323 1.020
WBCEI8 22/12/2016 Put 32.190 3.135 3.135 0.000   170 3.330
WBCGL8 22/12/2016 Call 32.280 1.270 1.270 0.000   825 1.155
WBCGM8 22/12/2016 Put 32.280 3.230 3.230 0.000   1 3.420
WBCJ78 22/12/2016 Call 32.290 1.085 1.085 0.000   980 0.985
WBCJ98 22/12/2016 Put 32.290 3.200 3.200 0.000   575 3.395
WBCRW9 22/12/2016 Call 32.780 1.075 1.075 0.000   658 0.975
WBCRX9 22/12/2016 Put 32.780 3.550 3.550 0.000   454 3.765
WBCJE8 22/12/2016 Call 32.790 0.915 0.915 0.000   122 0.830
WBCJA8 22/12/2016 Put 32.790 3.525 3.525 0.000 219 100 3.730
WBCG98 22/12/2016 Call 33.270 0.905 0.905 0.000   1,921 0.815
WBCGK8 22/12/2016 Put 33.270 3.895 3.895 0.000   10 4.110
WBCJF8 22/12/2016 Call 33.280 0.770 0.770 0.000   142 0.695
WBCJG8 22/12/2016 Put 33.280 3.860 3.860 0.000   40 4.080
WBCS59 22/12/2016 Call 33.770 0.750 0.750 0.000   16,272 0.675
WBCS69 22/12/2016 Put 33.770 4.255 4.255 0.000   77 4.490
WBCJI8 22/12/2016 Call 33.780 0.640 0.640 0.000   287 0.575
WBCJH8 22/12/2016 Put 33.780 4.220 4.220 0.000   250 4.450
WBCGP8 22/12/2016 Call 34.270 0.615 0.615 0.560 10 240 0.550
WBCGQ8 22/12/2016 Put 34.270 4.640 4.640 0.000   12 4.880
WBCD39 22/12/2016 Call 34.280 0.525 0.525 0.000   20 0.470
WBCD29 22/12/2016 Put 34.280 4.600 4.600 0.000   183 4.845
WBCS39 22/12/2016 Call 34.760 0.505 0.505 0.000   640 0.450
WBCS49 22/12/2016 Put 34.760 5.030 5.030 0.000 10 110 5.285
WBCGN8 22/12/2016 Call 35.260 0.410 0.410 0.000   0 0.365
WBCGO8 22/12/2016 Put 35.260 5.445 5.445 0.000   116 5.710
WBCMP8 22/12/2016 Call 35.270 0.350 0.350 0.000   223 0.315
WBCMO8 22/12/2016 Put 35.270 5.400 5.400 0.000   40 5.665
WBCSQ9 22/12/2016 Call 35.760 0.330 0.330 0.000   815 0.295
WBCSR9 22/12/2016 Put 35.760 5.875 5.875 0.000   459 6.150
WBCMQ8 22/12/2016 Call 35.770 0.285 0.285 0.000   180 0.255
WBCMR8 22/12/2016 Put 35.770 5.825 5.825 0.000   148 6.100
WBCIK8 22/12/2016 Call 36.250 0.265 0.265 0.000   43 0.235
WBCIL8 22/12/2016 Put 36.250 6.305 6.305 0.000   10 6.590
WBCX69 22/12/2016 Call 36.750 0.210 0.210 0.000   280 0.190
WBCX79 22/12/2016 Put 36.750 6.755 6.755 0.000   30 7.050
WBCIW8 22/12/2016 Call 37.250 0.165 0.165 0.000   0 0.150
WBCIX8 22/12/2016 Put 37.250 7.210 7.210 0.000   0 7.515
WBCXN9 22/12/2016 Call 37.740 0.130 0.130 0.000   584 0.120
WBCXO9 22/12/2016 Put 37.740 7.665 7.665 0.000   500 7.975
WBCF77 22/12/2016 Call 38.740 0.080 0.080 0.000   237 0.075
WBCF87 22/12/2016 Put 38.740 8.615 8.615 0.000   0 8.930
WBCK37 22/12/2016 Call 39.730 0.045 0.045 0.000   153 0.045
WBCK47 22/12/2016 Put 39.730 9.570 9.570 0.000   0 9.880
WBCUZ8 22/12/2016 Call 40.720 0.025 0.025 0.000   358 0.030
WBCV18 22/12/2016 Put 40.720 10.540 10.540 0.000   0 10.845
WBCWT8 22/12/2016 Call 41.720 0.015 0.015 0.000   68 0.015
WBCWU8 22/12/2016 Put 41.720 11.525 11.525 0.000   0 11.825
WBCF29 22/12/2016 Call 42.710 0.009 0.009 0.000   0 0.010
WBCF39 22/12/2016 Put 42.710 12.505 12.505 0.000   0 12.805
WBCGY9 22/12/2016 Call 43.700 0.005 0.005 0.000   0 0.007
WBCGZ9 22/12/2016 Put 43.700 13.485 13.485 0.000   120 13.785
WBCWB8 30/03/2017 Call 0.010 30.270 30.270 0.000   0 29.950
WBCZ78 30/03/2017 Call 21.850 9.285 9.285 0.000   0 8.995
WBCZ68 30/03/2017 Put 21.850 0.475 0.475 0.000   5 0.515
WBCZ48 30/03/2017 Call 22.840 8.365 8.365 0.000   0 8.090
WBCZ58 30/03/2017 Put 22.840 0.595 0.595 0.000   0 0.645
WBCQL8 30/03/2017 Call 23.840 7.455 7.455 0.000   0 7.195
WBCQO8 30/03/2017 Put 23.840 0.730 0.730 0.000   12 0.785
WBCUJ7 30/03/2017 Call 24.830 6.590 6.590 0.000   0 6.345
WBCUK7 30/03/2017 Put 24.830 0.890 0.890 0.000   0 0.960
WBCYM8 30/03/2017 Call 24.840 6.195 6.195 0.000   0 5.975
WBCYN8 30/03/2017 Put 24.840 0.880 0.880 0.000   10 0.950
WBCYZ8 30/03/2017 Call 25.330 6.165 6.165 0.000   0 5.920
WBCZ18 30/03/2017 Put 25.330 0.980 0.980 0.000   0 1.050
WBCT37 30/03/2017 Call 25.820 5.755 5.755 0.000   0 5.525
WBCT47 30/03/2017 Put 25.820 1.075 1.075 0.000   0 1.165
WBCWC8 30/03/2017 Call 25.830 5.420 5.420 0.000   0 5.205
WBCWD8 30/03/2017 Put 25.830 1.065 1.065 0.000   30 1.150
WBCXZ8 30/03/2017 Call 26.320 5.355 5.355 0.000   0 5.120
WBCY18 30/03/2017 Put 26.320 1.190 1.190 0.000   0 1.280
WBCYL8 30/03/2017 Call 26.330 5.045 5.045 0.000   0 4.830
WBCYK8 30/03/2017 Put 26.330 1.170 1.170 0.000   0 1.265
WBCT77 30/03/2017 Call 26.820 4.955 4.955 0.000   0 4.730
WBCT87 30/03/2017 Put 26.820 1.305 1.305 0.000   0 1.405
WBCWF8 30/03/2017 Call 26.830 4.675 4.675 0.000   0 4.470
WBCWE8 30/03/2017 Put 26.830 1.290 1.290 0.000   220 1.390
WBCXM8 30/03/2017 Call 27.310 4.580 4.580 0.000   0 4.365
WBCXN8 30/03/2017 Put 27.310 1.435 1.435 0.000   0 1.550
WBCYI8 30/03/2017 Call 27.320 4.325 4.325 0.000   0 4.125
WBCYJ8 30/03/2017 Put 27.320 1.415 1.415 0.000   0 1.525
WBCT57 30/03/2017 Call 27.810 4.215 4.215 0.000   0 4.000
WBCT67 30/03/2017 Put 27.810 1.585 1.585 0.000   0 1.695
WBCWG8 30/03/2017 Call 27.820 3.980 3.980 0.000   50 3.785
WBCWH8 30/03/2017 Put 27.820 1.555 1.555 0.000   200 1.670
WBCXO8 30/03/2017 Call 28.310 3.850 3.850 0.000   0 3.650
WBCXP8 30/03/2017 Put 28.310 1.730 1.730 0.000   0 1.860
WBCT97 30/03/2017 Call 28.800 3.515 3.515 0.000   10 3.330
WBCTA7 30/03/2017 Put 28.800 1.900 1.900 0.000   75 2.040
WBCY58 30/03/2017 Call 28.810 3.330 3.330 0.000   20 3.155
WBCY48 30/03/2017 Put 28.810 1.870 1.870 0.000   0 2.005
WBCX68 30/03/2017 Call 29.120 3.305 3.305 0.000   0 3.120
WBCX58 30/03/2017 Put 29.120 2.020 2.020 0.000   0 2.160
WBCX38 30/03/2017 Call 29.130 3.135 3.135 0.000   594 2.965
WBCX48 30/03/2017 Put 29.130 1.985 1.985 0.000   0 2.125
WBCVW8 30/03/2017 Call 29.300 3.185 3.185 0.000   0 3.005
WBCVX8 30/03/2017 Put 29.300 2.085 2.085 0.000   0 2.230
WBCY68 30/03/2017 Call 29.310 3.025 3.025 0.000   0 2.860
WBCY78 30/03/2017 Put 29.310 2.050 2.050 0.000   0 2.200
WBCTB7 30/03/2017 Call 29.800 2.865 2.865 0.000   0 2.710
WBCTC7 30/03/2017 Put 29.800 2.280 2.280 0.000   30 2.445
WBCY98 30/03/2017 Call 29.810 2.730 2.730 0.000   190 2.580
WBCY88 30/03/2017 Put 29.810 2.245 2.245 0.000   0 2.405
WBCWM8 30/03/2017 Call 30.200 2.635 2.635 0.000   0 2.475
WBCWN8 30/03/2017 Put 30.200 2.460 2.460 0.000   0 2.630
WBCWL8 30/03/2017 Call 30.210 2.510 2.510 0.000   590 2.360
WBCWI8 30/03/2017 Put 30.210 2.420 2.420 0.000   0 2.580
WBCW18 30/03/2017 Call 30.290 2.585 2.585 0.000   0 2.425
WBCW28 30/03/2017 Put 30.290 2.505 2.505 0.000   0 2.670
WBCCW9 30/03/2017 Call 30.300 2.460 2.460 0.000   0 2.315
WBCCV9 30/03/2017 Put 30.300 2.460 2.460 0.000   0 2.625
WBCX28 30/03/2017 Call 30.700 2.350 2.350 0.000   0 2.195
WBCX18 30/03/2017 Put 30.700 2.695 2.695 0.000   0 2.860
WBCWZ8 30/03/2017 Call 30.710 2.245 2.245 0.000 90 796 2.105
WBCWO8 30/03/2017 Put 30.710 2.650 2.650 0.000   0 2.815
WBCT17 30/03/2017 Call 30.790 2.300 2.300 0.000   0 2.150
WBCT27 30/03/2017 Put 30.790 2.740 2.740 0.000   0 2.910
WBCVY8 30/03/2017 Call 31.290 2.045 2.045 0.000   0 1.905
WBCVZ8 30/03/2017 Put 31.290 3.000 3.000 0.000   0 3.180
WBCYH8 30/03/2017 Call 31.300 1.955 1.955 0.000   0 1.825
WBCYG8 30/03/2017 Put 31.300 2.940 2.940 0.000   0 3.115
WBCSW7 30/03/2017 Call 31.780 1.805 1.805 0.000   0 1.670
WBCSX7 30/03/2017 Put 31.780 3.270 3.270 0.000   0 3.445
WBCYE8 30/03/2017 Call 31.790 1.735 1.735 0.000   0 1.610
WBCYF8 30/03/2017 Put 31.790 3.205 3.205 0.000   0 3.385
WBCW98 30/03/2017 Call 32.280 1.580 1.580 0.000   0 1.465
WBCWA8 30/03/2017 Put 32.280 3.555 3.555 0.000   0 3.750
WBCSU7 30/03/2017 Call 32.780 1.385 1.385 0.000   0 1.270
WBCSV7 30/03/2017 Put 32.780 3.870 3.870 0.000   0 4.065
WBCW38 30/03/2017 Call 33.270 1.200 1.200 0.000   0 1.100
WBCW48 30/03/2017 Put 33.270 4.185 4.185 0.000   0 4.395
WBCSY7 30/03/2017 Call 33.770 1.045 1.045 0.000   0 0.945
WBCSZ7 30/03/2017 Put 33.770 4.540 4.540 0.000   100 4.750
WBCYA8 30/03/2017 Call 33.780 1.010 1.010 0.000   92 0.915
WBCYB8 30/03/2017 Put 33.780 4.435 4.435 0.000   0 4.645
WBCW58 30/03/2017 Call 34.270 0.895 0.895 0.000   0 0.800
WBCW68 30/03/2017 Put 34.270 4.895 4.895 0.000   0 5.115
WBCYD8 30/03/2017 Call 34.280 0.870 0.870 0.000   0 0.785
WBCYC8 30/03/2017 Put 34.280 4.790 4.790 0.000   0 5.000
WBCV27 30/03/2017 Call 34.760 0.765 0.765 0.000   0 0.685
WBCV37 30/03/2017 Put 34.760 5.265 5.265 0.000   0 5.490
WBCW78 30/03/2017 Call 35.260 0.650 0.650 0.000   0 0.575
WBCW88 30/03/2017 Put 35.260 5.655 5.655 0.000   0 5.885
WBCZG8 30/03/2017 Call 35.760 0.545 0.545 0.000   0 0.490
WBCZH8 30/03/2017 Put 35.760 6.055 6.055 0.000   0 6.300
WBCZF8 30/03/2017 Call 35.770 0.535 0.535 0.000   50 0.480
WBCZE8 30/03/2017 Put 35.770 5.910 5.910 0.000   0 6.145
WBCWF7 30/03/2017 Call 36.000 0.500 0.500 0.000   90 0.450
WBCWG7 30/03/2017 Put 36.000 6.255 6.255 0.000   0 6.500
WBCDO8 30/03/2017 Call 36.750 0.380 0.380 0.000   0 0.350
WBCDP8 30/03/2017 Put 36.750 6.895 6.895 0.000   0 7.155
WBCIY8 30/03/2017 Call 37.740 0.275 0.275 0.000   0 0.260
WBCIZ8 30/03/2017 Put 37.740 7.785 7.785 0.000   0 8.065
WBCQP8 29/06/2017 Call 23.840 7.555 7.555 0.000   0 7.305
WBCQQ8 29/06/2017 Put 23.840 1.070 1.070 0.000   0 1.120
WBCNK7 29/06/2017 Call 24.830 6.710 6.710 0.000   0 6.460
WBCNL7 29/06/2017 Put 24.830 1.285 1.285 0.000   2 1.355
WBCN87 29/06/2017 Call 25.820 5.890 5.890 0.000   0 5.650
WBCN97 29/06/2017 Put 25.820 1.510 1.510 0.000   350 1.600
WBCMJ8 29/06/2017 Call 26.820 5.100 5.100 0.000   0 4.875
WBCMK8 29/06/2017 Put 26.820 1.800 1.800 0.000   2 1.895
WBCCR8 29/06/2017 Call 27.810 4.365 4.365 0.000   0 4.160
WBCCS8 29/06/2017 Put 27.810 2.130 2.130 0.000   250 2.240
WBCTE7 29/06/2017 Call 28.800 3.680 3.680 0.000   50 3.495
WBCTF7 29/06/2017 Put 28.800 2.505 2.505 0.000   30 2.635
WBCS87 29/06/2017 Call 29.800 3.055 3.055 0.000   300 2.885
WBCS97 29/06/2017 Put 29.800 2.955 2.955 0.000   1,025 3.085
WBCSC7 29/06/2017 Call 30.790 2.495 2.495 2.050 90 172 2.350
WBCSD7 29/06/2017 Put 30.790 3.455 3.455 3.600 25 3,025 3.605
WBCSE7 29/06/2017 Call 31.780 2.000 2.000 0.000   0 1.870
WBCSF7 29/06/2017 Put 31.780 4.005 4.005 0.000   26 4.180
WBCSI7 29/06/2017 Call 32.780 1.575 1.575 0.000   0 1.460
WBCSJ7 29/06/2017 Put 32.780 4.615 4.615 0.000   10 4.815
WBCSA7 29/06/2017 Call 33.770 1.225 1.225 0.000   360 1.120
WBCSB7 29/06/2017 Put 33.770 5.290 5.290 0.000   38 5.495
WBCSG7 29/06/2017 Call 34.760 0.930 0.930 0.000   0 0.850
WBCSH7 29/06/2017 Put 34.760 6.020 6.020 0.000   65 6.235
WBCS67 29/06/2017 Call 35.760 0.695 0.695 0.000   30 0.625
WBCS77 29/06/2017 Put 35.760 6.810 6.810 0.000   0 7.035
WBCS47 29/06/2017 Call 36.750 0.510 0.510 0.000   10 0.455
WBCS57 29/06/2017 Put 36.750 7.645 7.645 0.000   0 7.865
WBCS27 29/06/2017 Call 37.740 0.380 0.380 0.000   0 0.330
WBCS37 29/06/2017 Put 37.740 8.515 8.515 0.000   0 8.735
WBCVT7 29/06/2017 Call 38.740 0.275 0.275 0.000   0 0.240
WBCVU7 29/06/2017 Put 38.740 9.430 9.430 0.000   0 9.640
WBCTY8 29/06/2017 Call 39.730 0.200 0.200 0.000   0 0.170
WBCTZ8 29/06/2017 Put 39.730 10.360 10.360 0.000   1 10.565
WBCV28 29/06/2017 Call 40.720 0.150 0.150 0.000   0 0.120
WBCV38 29/06/2017 Put 40.720 11.305 11.305 0.000   0 11.510
WBCWV8 29/06/2017 Call 41.720 0.110 0.110 0.000   0 0.085
WBCWW8 29/06/2017 Put 41.720 12.270 12.270 0.000   0 12.480
WBCF49 29/06/2017 Call 42.710 0.080 0.080 0.000   0 0.065
WBCF59 29/06/2017 Put 42.710 13.225 13.225 0.000   0 13.445
WBCI19 29/06/2017 Call 43.700 0.060 0.060 0.000   0 0.045
WBCI29 29/06/2017 Put 43.700 14.175 14.175 0.000   0 14.415
WBCYW8 21/12/2017 Call 14.850 16.025 16.025 0.000   0 15.720
WBCYX8 21/12/2017 Put 14.850 0.320 0.320 0.000   0 0.340
WBCQR8 21/12/2017 Call 23.840 7.235 7.235 0.000   0 6.955
WBCQS8 21/12/2017 Put 23.840 1.825 1.825 0.000   0 1.890
WBCNM7 21/12/2017 Call 24.830 6.360 6.360 0.000   0 6.100
WBCNN7 21/12/2017 Put 24.830 2.115 2.115 0.000   30 2.195
WBCNO7 21/12/2017 Call 25.820 5.550 5.550 0.000   0 5.300
WBCNP7 21/12/2017 Put 25.820 2.420 2.420 0.000   10 2.505
WBCXK9 21/12/2017 Call 26.820 4.800 4.800 0.000   0 4.565
WBCXL9 21/12/2017 Put 26.820 2.780 2.780 0.000   4 2.870
WBCN88 21/12/2017 Call 27.810 4.125 4.125 0.000   0 3.910
WBCN98 21/12/2017 Put 27.810 3.150 3.150 0.000   55 3.255
WBCNK8 21/12/2017 Call 28.800 3.525 3.525 0.000   0 3.330
WBCNV8 21/12/2017 Put 28.800 3.585 3.585 0.000   0 3.690
WBCNW8 21/12/2017 Call 29.800 2.990 2.990 0.000   0 2.820
WBCP48 21/12/2017 Put 29.800 4.040 4.040 0.000   30 4.165
WBCN28 21/12/2017 Call 30.790 2.535 2.535 0.000   0 2.380
WBCN38 21/12/2017 Put 30.790 4.550 4.550 0.000   25 4.670
WBCP58 21/12/2017 Call 31.780 2.135 2.135 0.000   176 2.000
WBCP68 21/12/2017 Put 31.780 5.095 5.095 0.000   55 5.240
WBCP78 21/12/2017 Call 32.780 1.785 1.785 0.000   500 1.670
WBCP88 21/12/2017 Put 32.780 5.680 5.680 0.000   500 5.845
WBCP98 21/12/2017 Call 33.770 1.495 1.495 0.000   0 1.390
WBCPK8 21/12/2017 Put 33.770 6.325 6.325 0.000   20 6.490
WBCN68 21/12/2017 Call 34.760 1.245 1.245 0.000   0 1.150
WBCN78 21/12/2017 Put 34.760 7.000 7.000 0.000   0 7.195
WBCN48 21/12/2017 Call 35.760 1.025 1.025 0.000   0 0.945
WBCN58 21/12/2017 Put 35.760 7.725 7.725 0.000   320 7.940
WBCLK8 21/12/2017 Call 35.770 0.900 0.900 0.000   0 0.830
WBCLL8 21/12/2017 Put 35.770 7.690 7.690 0.000   21 7.900
WBCPO8 21/12/2017 Call 36.750 0.845 0.845 0.000   0 0.780
WBCPP8 21/12/2017 Put 36.750 8.490 8.490 0.000   281 8.720
WBCLN8 21/12/2017 Call 36.760 0.745 0.745 0.000   0 0.685
WBCLM8 21/12/2017 Put 36.760 8.450 8.450 0.000   20 8.680
WBCRL8 21/12/2017 Call 37.740 0.695 0.695 0.000   50 0.635
WBCRM8 21/12/2017 Put 37.740 9.295 9.295 0.000   0 9.540
WBCRT8 21/12/2017 Call 38.740 0.565 0.565 0.000   50 0.515
WBCRU8 21/12/2017 Put 38.740 10.135 10.135 0.000   0 10.400
WBCU18 21/12/2017 Call 39.730 0.455 0.455 0.000   0 0.415
WBCU28 21/12/2017 Put 39.730 11.000 11.000 0.000   0 11.280
WBCV48 21/12/2017 Call 40.720 0.370 0.370 0.000   0 0.335
WBCV58 21/12/2017 Put 40.720 11.890 11.890 0.000   0 12.185
WBCWX8 21/12/2017 Call 41.720 0.295 0.295 0.000   0 0.265
WBCWY8 21/12/2017 Put 41.720 12.815 12.815 0.000   0 13.115
WBCF69 21/12/2017 Call 42.710 0.235 0.235 0.000   0 0.215
WBCF79 21/12/2017 Put 42.710 13.745 13.745 0.000   0 14.050
WBCI39 21/12/2017 Call 43.700 0.185 0.185 0.000   0 0.165
WBCI49 21/12/2017 Put 43.700 14.685 14.685 0.000   0 14.995
WBCYV8 28/06/2018 Call 14.850 16.025 16.025 0.000   0 15.715
WBCYU8 28/06/2018 Put 14.850 0.025 0.025 0.000   0 0.030
WBCQT8 28/06/2018 Call 23.840 7.255 7.255 0.000   0 6.970
WBCQU8 28/06/2018 Put 23.840 1.210 1.210 0.000   0 1.285
WBCNS7 28/06/2018 Call 24.830 6.405 6.405 0.000   0 6.130
WBCNT7 28/06/2018 Put 24.830 1.550 1.550 0.000   55 1.640
WBCNQ7 28/06/2018 Call 25.820 5.620 5.620 0.000   2 5.365
WBCNR7 28/06/2018 Put 25.820 1.935 1.935 0.000   25 2.050
WBCLL7 28/06/2018 Call 26.820 4.905 4.905 0.000   0 4.665
WBCLM7 28/06/2018 Put 26.820 2.365 2.365 0.000   20 2.505
WBCDY7 28/06/2018 Call 27.810 4.275 4.275 0.000   0 4.060
WBCDZ7 28/06/2018 Put 27.810 2.865 2.865 0.000   18 3.005
WBCC17 28/06/2018 Call 28.800 3.695 3.695 0.000   0 3.510
WBCC27 28/06/2018 Put 28.800 3.400 3.400 0.000   44 3.565
WBCC37 28/06/2018 Call 29.800 3.215 3.215 0.000   0 3.030
WBCC47 28/06/2018 Put 29.800 3.980 3.980 0.000   10 4.165
WBCBU7 28/06/2018 Call 30.790 2.775 2.775 0.000   0 2.625
WBCBV7 28/06/2018 Put 30.790 4.620 4.620 0.000   0 4.810
WBCBY7 28/06/2018 Call 31.780 2.405 2.405 0.000   0 2.260
WBCBZ7 28/06/2018 Put 31.780 5.285 5.285 0.000   45 5.495
WBCBQ7 28/06/2018 Call 32.780 2.070 2.070 0.000   1,415 1.945
WBCBR7 28/06/2018 Put 32.780 6.000 6.000 0.000   35 6.215
WBCBS7 28/06/2018 Call 33.770 1.790 1.790 0.000   1,484 1.670
WBCBT7 28/06/2018 Put 33.770 6.745 6.745 0.000   35 6.980
WBCBL7 28/06/2018 Call 34.760 1.535 1.535 0.000   2,899 1.435
WBCBM7 28/06/2018 Put 34.760 7.510 7.510 0.000   0 7.755
WBCBO7 28/06/2018 Call 35.760 1.320 1.320 0.000   0 1.230
WBCBP7 28/06/2018 Put 35.760 8.325 8.325 0.000   0 8.580
WBCBW7 28/06/2018 Call 36.750 1.120 1.120 0.000   0 1.050
WBCBX7 28/06/2018 Put 36.750 9.140 9.140 0.000   0 9.410
WBCEW7 28/06/2018 Call 37.740 0.970 0.970 0.000   50 0.895
WBCEX7 28/06/2018 Put 37.740 9.995 9.995 0.000   0 10.265
WBCG17 28/06/2018 Call 38.740 0.820 0.820 0.000   50 0.755
WBCG27 28/06/2018 Put 38.740 10.860 10.860 0.000   2 11.145
WBCQV8 20/12/2018 Call 24.000 7.005 7.005 0.000   0 6.710
WBCQW8 20/12/2018 Put 24.000 2.180 2.180 0.000   0 2.285
WBCMM8 20/12/2018 Call 25.000 6.095 6.095 0.000   0 5.810
WBCMN8 20/12/2018 Put 25.000 2.570 2.570 0.000   0 2.675
WBCK48 20/12/2018 Call 26.000 5.245 5.245 0.000   0 4.980
WBCK58 20/12/2018 Put 26.000 2.975 2.975 0.000   0 3.095
WBCJJ8 20/12/2018 Call 27.000 4.480 4.480 0.000   0 4.240
WBCJK8 20/12/2018 Put 27.000 3.445 3.445 0.000   0 3.545
WBCIF8 20/12/2018 Call 28.000 3.815 3.815 0.000   0 3.590
WBCIG8 20/12/2018 Put 28.000 3.940 3.940 0.000   38 4.045
WBCI88 20/12/2018 Call 29.000 3.255 3.255 0.000   0 3.050
WBCI98 20/12/2018 Put 29.000 4.475 4.475 0.000   26 4.560
WBCI28 20/12/2018 Call 30.000 2.765 2.765 0.000   0 2.595
WBCI38 20/12/2018 Put 30.000 5.035 5.035 0.000   22 5.140
WBCI48 20/12/2018 Call 31.000 2.350 2.350 0.000   0 2.195
WBCI58 20/12/2018 Put 31.000 5.610 5.610 0.000   0 5.740
WBCGZ8 20/12/2018 Call 32.000 2.005 2.005 0.000   0 1.870
WBCI18 20/12/2018 Put 32.000 6.230 6.230 0.000   0 6.380
WBCGX8 20/12/2018 Call 33.000 1.710 1.710 0.000   20 1.585
WBCGY8 20/12/2018 Put 33.000 6.870 6.870 0.000   0 7.065
WBCGV8 20/12/2018 Call 34.000 1.460 1.460 0.000   0 1.360
WBCGW8 20/12/2018 Put 34.000 7.555 7.555 0.000   0 7.775
WBCGT8 20/12/2018 Call 35.000 1.245 1.245 0.000   0 1.145
WBCGU8 20/12/2018 Put 35.000 8.290 8.290 0.000   0 8.530
WBCI68 20/12/2018 Call 36.000 1.060 1.060 0.000   0 0.985
WBCI78 20/12/2018 Put 36.000 9.055 9.055 0.000   0 9.320
WBCIM8 20/12/2018 Call 37.000 0.905 0.905 0.000   0 0.830
WBCIN8 20/12/2018 Put 37.000 9.850 9.850 0.000   0 10.135
WBCJ18 20/12/2018 Call 38.000 0.770 0.770 0.000   0 0.710
WBCJ28 20/12/2018 Put 38.000 10.690 10.690 0.000   2 10.975

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.