Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
WBC * 32.480 Up 0.900 32.270 32.490 32.100 32.495 32.030 13,886,882 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
WBCUX7 29/01/2015 Call 0.010 32.580 32.580 32.410 15 14,060 31.660
WBCC88 29/01/2015 Call 0.110 32.370 32.370 0.000   698 31.470
WBCC98 29/01/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCK78 29/01/2015 Call 22.010 10.535 10.535 0.000   170 9.635
WBCK88 29/01/2015 Put 22.010 0.000 0.000 0.000   0 0.000
WBCGS8 29/01/2015 Call 26.510 6.060 6.060 0.000   121 5.175
WBCGT8 29/01/2015 Put 26.510 0.020 0.020 0.000   300 0.030
WBCGV8 29/01/2015 Call 27.010 5.575 5.575 0.000   0 4.695
WBCGU8 29/01/2015 Put 27.010 0.030 0.030 0.060 220 0 0.045
WBCFJ8 29/01/2015 Call 28.000 4.625 4.625 0.000   0 3.775
WBCFK8 29/01/2015 Put 28.000 0.080 0.080 0.000   63 0.120
WBCE98 29/01/2015 Call 28.500 4.130 4.130 0.000   0 3.295
WBCEJ8 29/01/2015 Put 28.500 0.090 0.090 0.100 150 164 0.145
WBCFV8 29/01/2015 Call 28.510 4.120 4.120 0.000   6 3.290
WBCFW8 29/01/2015 Put 28.510 0.095 0.095 0.000   0 0.145
WBCCN8 29/01/2015 Call 29.000 3.645 3.645 0.000   0 2.830
WBCCO8 29/01/2015 Put 29.000 0.110 0.110 0.125 940 750 0.175
WBCFY8 29/01/2015 Call 29.010 3.635 3.635 0.000   200 2.820
WBCFX8 29/01/2015 Put 29.010 0.110 0.110 0.000   164 0.175
WBCW87 29/01/2015 Call 29.500 3.165 3.165 0.000   0 2.370
WBCW97 29/01/2015 Put 29.500 0.125 0.125 0.150 992 1,107 0.215
WBCK98 29/01/2015 Call 29.510 3.155 3.155 0.000   0 2.360
WBCKA8 29/01/2015 Put 29.510 0.125 0.125 0.000   100 0.210
WBCW47 29/01/2015 Call 30.000 2.690 2.690 0.000   0 1.930
WBCW57 29/01/2015 Put 30.000 0.155 0.155 0.195 162 1,690 0.270
WBCKC8 29/01/2015 Call 30.010 2.680 2.680 0.000   210 1.920
WBCKB8 29/01/2015 Put 30.010 0.155 0.155 0.165 20 785 0.265
WBCUT7 29/01/2015 Call 30.500 2.225 2.225 0.000   0 1.515
WBCUU7 29/01/2015 Put 30.500 0.195 0.195 0.245 747 1,875 0.350
WBCU77 29/01/2015 Call 31.000 1.780 1.780 1.750 258 80 1.135
WBCU87 29/01/2015 Put 31.000 0.250 0.250 0.000   2,915 0.470
WBCGK8 29/01/2015 Call 31.010 1.770 1.770 0.000   215 1.130
WBCGL8 29/01/2015 Put 31.010 0.250 0.250 0.280 70 350 0.470
WBCUV7 29/01/2015 Call 31.500 1.355 1.355 1.255 409 1,254 0.805
WBCUW7 29/01/2015 Put 31.500 0.330 0.330 0.345 1,875 3,394 0.640
WBCJW8 29/01/2015 Call 31.510 1.350 1.350 0.000   11 0.795
WBCJX8 29/01/2015 Put 31.510 0.330 0.330 0.000   640 0.635
WBCU97 29/01/2015 Call 32.000 0.970 0.970 0.920 3,056 739 0.530
WBCUA7 29/01/2015 Put 32.000 0.445 0.445 0.525 240 4,825 0.875
WBCBT8 29/01/2015 Call 32.010 0.960 0.960 0.000   2,844 0.525
WBCBU8 29/01/2015 Put 32.010 0.440 0.440 0.000 180 1,227 0.865
WBCUH7 29/01/2015 Call 32.500 0.635 0.635 0.570 2,016 4,333 0.320
WBCUI7 29/01/2015 Put 32.500 0.605 0.605 0.670 2 1,055 1.180
WBCMC8 29/01/2015 Call 32.510 0.630 0.630 0.000   120 0.315
WBCMB8 29/01/2015 Put 32.510 0.600 0.600 0.000 100 645 1.170
WBCUB7 29/01/2015 Call 33.000 0.375 0.375 0.300 1,962 3,256 0.180
WBCUC7 29/01/2015 Put 33.000 0.830 0.830 0.000   3,160 1.550
WBCFZ8 29/01/2015 Call 33.010 0.370 0.370 0.300 250 5,702 0.175
WBCG18 29/01/2015 Put 33.010 0.825 0.825 0.000 80 600 1.530
WBCUJ7 29/01/2015 Call 33.500 0.195 0.195 0.130 5,272 4,225 0.095
WBCUK7 29/01/2015 Put 33.500 1.145 1.145 0.000   932 1.975
WBCI18 29/01/2015 Call 33.510 0.195 0.195 0.180 130 1,584 0.090
WBCI28 29/01/2015 Put 33.510 1.130 1.130 0.000   1,321 1.945
WBCUF7 29/01/2015 Call 34.000 0.090 0.090 0.080 393 4,308 0.045
WBCUG7 29/01/2015 Put 34.000 1.550 1.550 0.000   360 2.435
WBCK18 29/01/2015 Call 34.010 0.090 0.090 0.000   168 0.045
WBCK28 29/01/2015 Put 34.010 1.520 1.520 0.000   485 2.395
WBCUL7 29/01/2015 Call 34.500 0.040 0.040 0.050 100 1,381 0.020
WBCUM7 29/01/2015 Put 34.500 2.020 2.020 0.000   121 2.920
WBCK48 29/01/2015 Call 34.510 0.035 0.035 0.000   177 0.020
WBCK38 29/01/2015 Put 34.510 1.970 1.970 0.000   1,541 2.865
WBCUD7 29/01/2015 Call 35.000 0.015 0.015 0.000   1,356 0.010
WBCUE7 29/01/2015 Put 35.000 2.520 2.520 0.000   30 3.420
WBCUN7 29/01/2015 Call 35.500 0.005 0.005 0.000   171 0.004
WBCUO7 29/01/2015 Put 35.500 3.020 3.020 0.000   0 3.920
WBCM48 29/01/2015 Call 35.510 0.005 0.005 0.000   0 0.005
WBCM38 29/01/2015 Put 35.510 2.955 2.955 0.000   292 3.835
WBCUP7 29/01/2015 Call 36.000 0.002 0.002 0.000   1,261 0.002
WBCUQ7 29/01/2015 Put 36.000 3.520 3.520 0.000   5 4.420
WBCM18 29/01/2015 Call 36.010 0.002 0.002 0.000   0 0.002
WBCM28 29/01/2015 Put 36.010 3.455 3.455 0.000   631 4.330
WBCU57 29/01/2015 Call 36.500 0.000 0.000 0.000   15 0.001
WBCU67 29/01/2015 Put 36.500 4.020 4.020 0.000   0 4.920
WBCUR7 29/01/2015 Call 37.000 0.000 0.000 0.000   45 0.000
WBCUS7 29/01/2015 Put 37.000 4.525 4.525 0.000   0 5.420
WBCU37 29/01/2015 Call 37.500 0.000 0.000 0.000   0 0.000
WBCU47 29/01/2015 Put 37.500 5.030 5.030 0.000   0 5.920
WBCVP7 29/01/2015 Call 38.000 0.000 0.000 0.000   126 0.000
WBCVQ7 29/01/2015 Put 38.000 5.535 5.535 0.000   0 6.420
WBCWK7 29/01/2015 Call 38.500 0.000 0.000 0.000   600 0.000
WBCWL7 29/01/2015 Put 38.500 6.040 6.040 0.000   0 6.920
WBCYG7 26/02/2015 Call 0.010 32.635 32.635 0.000   0 31.735
WBCFL8 26/02/2015 Call 28.000 4.745 4.745 0.000   9 3.915
WBCFM8 26/02/2015 Put 28.000 0.140 0.140 0.000   50 0.200
WBCEK8 26/02/2015 Call 28.500 4.265 4.265 0.000   798 3.445
WBCEL8 26/02/2015 Put 28.500 0.155 0.155 0.000   600 0.235
WBCCP8 26/02/2015 Call 29.000 3.795 3.795 0.000   0 2.995
WBCCQ8 26/02/2015 Put 29.000 0.180 0.180 0.000 40 550 0.285
WBCBX8 26/02/2015 Call 29.500 3.325 3.325 0.000   0 2.550
WBCBY8 26/02/2015 Put 29.500 0.215 0.215 0.000   30 0.350
WBCBR8 26/02/2015 Call 30.000 2.875 2.875 0.000   0 2.130
WBCBS8 26/02/2015 Put 30.000 0.260 0.260 0.000   40 0.425
WBCG88 26/02/2015 Call 30.010 2.865 2.865 0.000   351 2.120
WBCG98 26/02/2015 Put 30.010 0.260 0.260 0.460 10 106 0.425
WBCBP8 26/02/2015 Call 30.500 2.430 2.430 0.000   0 1.735
WBCBQ8 26/02/2015 Put 30.500 0.320 0.320 0.350 750 27 0.530
WBCZR7 26/02/2015 Call 31.000 2.005 2.005 1.750 4 70 1.380
WBCZS7 26/02/2015 Put 31.000 0.390 0.390 0.000 5,000 1,254 0.665
WBCG68 26/02/2015 Call 31.010 2.000 2.000 0.000   236 1.370
WBCG78 26/02/2015 Put 31.010 0.390 0.390 0.640 40 245 0.660
WBCYE7 26/02/2015 Call 31.500 1.605 1.605 1.425 25 538 1.055
WBCYF7 26/02/2015 Put 31.500 0.495 0.495 0.570 15 415 0.840
WBCXW7 26/02/2015 Call 32.000 1.240 1.240 0.000   158 0.780
WBCXY7 26/02/2015 Put 32.000 0.630 0.630 0.700 20 867 1.065
WBCYC7 26/02/2015 Call 32.500 0.915 0.915 0.735 32 2,369 0.550
WBCYD7 26/02/2015 Put 32.500 0.815 0.815 0.000   906 1.340
WBCXU7 26/02/2015 Call 33.000 0.640 0.640 0.600 97 2,588 0.370
WBCXV7 26/02/2015 Put 33.000 1.055 1.055 0.000   517 1.670
WBCLK8 26/02/2015 Call 33.010 0.635 0.635 0.485 340 105 0.370
WBCLJ8 26/02/2015 Put 33.010 1.040 1.040 0.000   780 1.640
WBCYA7 26/02/2015 Call 33.500 0.420 0.420 0.360 128 3,945 0.240
WBCYB7 26/02/2015 Put 33.500 1.350 1.350 1.640 10 524 2.045
WBCLH8 26/02/2015 Call 33.510 0.415 0.415 0.000   180 0.235
WBCLI8 26/02/2015 Put 33.510 1.330 1.330 0.000   25 2.005
WBCXQ7 26/02/2015 Call 34.000 0.260 0.260 0.230 354 2,358 0.150
WBCXT7 26/02/2015 Put 34.000 1.710 1.710 0.000   16 2.470
WBCM98 26/02/2015 Call 34.010 0.260 0.260 0.190 60 0 0.145
WBCMA8 26/02/2015 Put 34.010 1.675 1.675 0.000   0 2.410
WBCY87 26/02/2015 Call 34.500 0.155 0.155 0.000   1,667 0.090
WBCY97 26/02/2015 Put 34.500 2.120 2.120 0.000   119 2.935
WBCY47 26/02/2015 Call 35.000 0.085 0.085 0.000   5,238 0.055
WBCY57 26/02/2015 Put 35.000 2.565 2.565 0.000   0 3.420
WBCXM7 26/02/2015 Call 35.500 0.045 0.045 0.000   347 0.030
WBCXN7 26/02/2015 Put 35.500 3.035 3.035 0.000   0 3.920
WBCY67 26/02/2015 Call 36.000 0.025 0.025 0.000   2,100 0.020
WBCY77 26/02/2015 Put 36.000 3.525 3.525 0.000   0 4.420
WBCXO7 26/02/2015 Call 36.500 0.015 0.015 0.000   360 0.010
WBCXP7 26/02/2015 Put 36.500 4.020 4.020 0.000   0 4.920
WBCY27 26/02/2015 Call 37.000 0.007 0.007 0.000   0 0.006
WBCY37 26/02/2015 Put 37.000 4.520 4.520 0.000   0 5.420
WBCX17 26/02/2015 Call 37.500 0.003 0.003 0.000   0 0.003
WBCX47 26/02/2015 Put 37.500 5.020 5.020 0.000   0 5.920
WBCXZ7 26/02/2015 Call 38.000 0.002 0.002 0.000   0 0.002
WBCY17 26/02/2015 Put 38.000 5.520 5.520 0.000   0 6.420
WBCXK7 26/02/2015 Call 38.500 0.001 0.001 0.000   125 0.001
WBCXL7 26/02/2015 Put 38.500 6.020 6.020 0.000   0 6.920
WBCD57 26/03/2015 Call 0.010 32.710 32.710 0.000   0 31.805
WBCJ68 26/03/2015 Call 0.110 32.370 32.370 0.000   242 31.470
WBCJ78 26/03/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WBCME8 26/03/2015 Call 21.870 10.770 10.770 0.000   48 9.890
WBCMD8 26/03/2015 Put 21.870 0.015 0.015 0.000   0 0.025
WBCZY7 26/03/2015 Call 22.370 10.275 10.275 0.000   1,234 9.405
WBCZX7 26/03/2015 Put 22.370 0.020 0.020 0.000   0 0.035
WBCZV7 26/03/2015 Call 22.870 9.780 9.780 0.000   37 8.920
WBCZW7 26/03/2015 Put 22.870 0.030 0.030 0.000   55 0.050
WBCKL8 26/03/2015 Call 23.860 8.800 8.800 0.000   0 7.980
WBCKM8 26/03/2015 Put 23.860 0.060 0.060 0.000   1,206 0.090
WBCZU7 26/03/2015 Call 23.870 8.790 8.790 0.000   693 7.970
WBCZT7 26/03/2015 Put 23.870 0.060 0.060 0.000   0 0.090
WBCBH8 26/03/2015 Call 24.360 8.310 8.310 0.000   26 7.495
WBCBO8 26/03/2015 Put 24.360 0.070 0.070 0.000   0 0.100
WBCJ98 26/03/2015 Call 24.850 7.835 7.835 0.000   0 7.020
WBCJA8 26/03/2015 Put 24.850 0.075 0.075 0.000   620 0.110
WBCX27 26/03/2015 Call 25.840 6.885 6.885 0.000   0 6.065
WBCX37 26/03/2015 Put 25.840 0.100 0.100 0.000   1,810 0.140
WBCD28 26/03/2015 Call 25.850 6.875 6.875 6.530 6 666 6.055
WBCD38 26/03/2015 Put 25.850 0.100 0.100 0.000   0 0.145
WBCD58 26/03/2015 Call 26.850 5.920 5.920 0.000   488 5.105
WBCD48 26/03/2015 Put 26.850 0.135 0.135 0.000   0 0.195
WBCD68 26/03/2015 Call 27.340 5.460 5.460 0.000   156 4.650
WBCD78 26/03/2015 Put 27.340 0.155 0.155 0.000   85 0.225
WBCVL7 26/03/2015 Call 27.830 5.005 5.005 0.000   608 4.195
WBCVM7 26/03/2015 Put 27.830 0.180 0.180 0.000   2,100 0.265
WBCDM7 26/03/2015 Call 27.930 4.910 4.910 0.000   790 4.100
WBCDN7 26/03/2015 Put 27.930 0.185 0.185 0.000   0 0.275
WBCF48 26/03/2015 Call 28.330 4.540 4.540 0.000   0 3.740
WBCF58 26/03/2015 Put 28.330 0.210 0.210 0.000   0 0.315
WBCDP7 26/03/2015 Call 28.420 4.455 4.455 0.000   723 3.660
WBCDO7 26/03/2015 Put 28.420 0.215 0.215 0.000   0 0.320
WBCVH7 26/03/2015 Call 28.820 4.090 4.090 0.000   0 3.305
WBCVI7 26/03/2015 Put 28.820 0.245 0.245 0.000   6,390 0.370
WBCDQ7 26/03/2015 Call 28.830 4.080 4.080 0.000   664 3.300
WBCDR7 26/03/2015 Put 28.830 0.245 0.245 0.000   250 0.370
WBCWA7 26/03/2015 Call 29.320 3.635 3.635 0.000   897 2.880
WBCWB7 26/03/2015 Put 29.320 0.290 0.290 0.000   1,092 0.445
WBCDT7 26/03/2015 Call 29.330 3.625 3.625 0.000   690 2.870
WBCDS7 26/03/2015 Put 29.330 0.285 0.285 0.000   300 0.440
WBCVF7 26/03/2015 Call 29.820 3.185 3.185 0.000   0 2.470
WBCVG7 26/03/2015 Put 29.820 0.340 0.340 0.000   3,986 0.530
WBCE37 26/03/2015 Call 29.830 3.180 3.180 0.000   337 2.460
WBCE47 26/03/2015 Put 29.830 0.335 0.335 0.000   820 0.525
WBCM57 26/03/2015 Call 30.320 2.755 2.755 0.000   500 2.080
WBCM67 26/03/2015 Put 30.320 0.410 0.410 0.000   1,123 0.640
WBCV77 26/03/2015 Call 30.810 2.350 2.350 0.000   0 1.730
WBCV87 26/03/2015 Put 30.810 0.490 0.490 0.495 150 1,202 0.775
WBCE67 26/03/2015 Call 30.820 2.340 2.340 0.000   815 1.720
WBCE57 26/03/2015 Put 30.820 0.485 0.485 0.000   350 0.765
WBCBW7 26/03/2015 Call 31.310 1.955 1.955 0.000   337 1.400
WBCBX7 26/03/2015 Put 31.310 0.590 0.590 0.610 30 3,213 0.945
WBCV97 26/03/2015 Call 31.800 1.600 1.600 0.000   320 1.105
WBCVA7 26/03/2015 Put 31.800 0.725 0.725 0.770 9 10,622 1.145
WBCE77 26/03/2015 Call 31.810 1.590 1.590 0.000   1,014 1.095
WBCE87 26/03/2015 Put 31.810 0.715 0.715 0.000   738 1.125
WBCCK7 26/03/2015 Call 32.300 1.265 1.265 1.190 30 1,857 0.845
WBCCL7 26/03/2015 Put 32.300 0.895 0.895 0.000   1,991 1.385
WBCVN7 26/03/2015 Call 32.800 0.970 0.970 0.860 244 808 0.625
WBCVO7 26/03/2015 Put 32.800 1.105 1.105 0.000   1,462 1.675
WBCEF7 26/03/2015 Call 32.810 0.965 0.965 0.000   924 0.620
WBCE97 26/03/2015 Put 32.810 1.085 1.085 0.000   788 1.640
WBCC17 26/03/2015 Call 33.300 0.720 0.720 0.620 97 1,725 0.450
WBCCJ7 26/03/2015 Put 33.300 1.360 1.360 0.000   2,713 2.005
WBCLM8 26/03/2015 Call 33.310 0.715 0.715 0.580 50 196 0.445
WBCLL8 26/03/2015 Put 33.310 1.330 1.330 0.000   806 1.955
WBCVB7 26/03/2015 Call 33.790 0.515 0.515 0.455 417 397 0.315
WBCVC7 26/03/2015 Put 33.790 1.660 1.660 0.000   1,156 2.375
WBCFF7 26/03/2015 Call 33.800 0.510 0.510 0.000   534 0.310
WBCF97 26/03/2015 Put 33.800 1.620 1.620 0.000   366 2.310
WBCBU7 26/03/2015 Call 34.290 0.355 0.355 0.290 44 2,783 0.215
WBCBV7 26/03/2015 Put 34.290 2.015 2.015 0.000   822 2.790
WBCFG7 26/03/2015 Call 34.300 0.350 0.350 0.000   131 0.210
WBCFR7 26/03/2015 Put 34.300 1.960 1.960 0.000   1,230 2.705
WBCVD7 26/03/2015 Call 34.790 0.235 0.235 0.000   5,412 0.140
WBCVE7 26/03/2015 Put 34.790 2.415 2.415 0.000   2,139 3.240
WBCLO7 26/03/2015 Call 34.800 0.235 0.235 0.000   171 0.140
WBCLN7 26/03/2015 Put 34.800 2.340 2.340 0.000   103 3.130
WBCBQ7 26/03/2015 Call 35.280 0.150 0.150 0.000   3,984 0.095
WBCBR7 26/03/2015 Put 35.280 2.845 2.845 0.000   980 3.705
WBCFT7 26/03/2015 Call 35.290 0.150 0.150 0.000   365 0.095
WBCFS7 26/03/2015 Put 35.290 2.745 2.745 0.000   50 3.570
WBCXR7 26/03/2015 Call 35.780 0.095 0.095 0.000   610 0.060
WBCXS7 26/03/2015 Put 35.780 3.315 3.315 0.000   100 4.200
WBCM17 26/03/2015 Call 35.790 0.095 0.095 0.000   15 0.060
WBCM27 26/03/2015 Put 35.790 3.185 3.185 0.000   1,480 4.035
WBCBS7 26/03/2015 Call 36.280 0.055 0.055 0.000   95 0.040
WBCBT7 26/03/2015 Put 36.280 3.800 3.800 0.000   0 4.700
WBCFU7 26/03/2015 Call 36.290 0.055 0.055 0.000   611 0.040
WBCFV7 26/03/2015 Put 36.290 3.645 3.645 0.000   0 4.515
WBCB88 26/03/2015 Call 36.780 0.035 0.035 0.000   590 0.025
WBCBI8 26/03/2015 Put 36.780 4.300 4.300 0.000   0 5.200
WBCFX7 26/03/2015 Call 36.790 0.035 0.035 0.000   0 0.025
WBCFW7 26/03/2015 Put 36.790 4.120 4.120 0.000   5 5.005
WBCBY7 26/03/2015 Call 37.270 0.020 0.020 0.000   94 0.015
WBCBZ7 26/03/2015 Put 37.270 4.790 4.790 0.000   0 5.690
WBCUY7 26/03/2015 Call 37.280 0.020 0.020 0.000   0 0.015
WBCUZ7 26/03/2015 Put 37.280 4.595 4.595 0.000   0 5.490
WBCDZ8 26/03/2015 Call 37.770 0.010 0.010 0.000   60 0.010
WBCE18 26/03/2015 Put 37.770 5.290 5.290 0.000   0 6.190
WBCV27 26/03/2015 Call 37.780 0.010 0.010 0.000   0 0.010
WBCV17 26/03/2015 Put 37.780 5.090 5.090 0.000   0 5.990
WBCF37 26/03/2015 Call 38.270 0.006 0.006 0.000   650 0.007
WBCF47 26/03/2015 Put 38.270 5.790 5.790 0.000   0 6.690
WBCV37 26/03/2015 Call 38.280 0.006 0.006 0.000   170 0.007
WBCV47 26/03/2015 Put 38.280 5.590 5.590 0.000   0 6.495
WBCJW9 26/03/2015 Call 38.760 0.003 0.003 0.000   6 0.004
WBCJX9 26/03/2015 Put 38.760 6.280 6.280 0.000   0 7.180
WBCJK7 26/03/2015 Call 39.260 0.002 0.002 0.000   484 0.002
WBCJL7 26/03/2015 Put 39.260 6.780 6.780 0.000   0 7.680
WBCR87 26/03/2015 Call 39.880 0.001 0.001 0.000   0 0.001
WBCR97 26/03/2015 Put 39.880 7.400 7.400 0.000   0 8.300
WBCRG7 26/03/2015 Call 40.880 0.000 0.000 0.000   0 0.000
WBCRF7 26/03/2015 Put 40.880 8.400 8.400 0.000   0 9.300
WBCRH7 26/03/2015 Call 41.870 0.000 0.000 0.000   0 0.000
WBCRI7 26/03/2015 Put 41.870 9.390 9.390 0.000   0 10.290
WBCRK7 26/03/2015 Call 42.870 0.000 0.000 0.000   500 0.000
WBCRJ7 26/03/2015 Put 42.870 10.390 10.390 0.000   0 11.290
WBCRL7 26/03/2015 Call 43.870 0.000 0.000 0.000   0 0.000
WBCRM7 26/03/2015 Put 43.870 11.390 11.390 0.000   0 12.290
WBCJ38 23/04/2015 Call 0.010 32.775 32.775 0.000   0 31.870
WBCMF8 23/04/2015 Call 28.000 4.975 4.975 0.000   0 4.205
WBCMG8 23/04/2015 Put 28.000 0.205 0.205 0.000   0 0.325
WBCLD8 23/04/2015 Call 28.500 4.515 4.515 0.000   180 3.745
WBCLE8 23/04/2015 Put 28.500 0.245 0.245 0.000   10 0.400
WBCJU8 23/04/2015 Call 29.000 4.065 4.065 0.000   0 3.315
WBCJV8 23/04/2015 Put 29.000 0.295 0.295 0.000   0 0.480
WBCJS8 23/04/2015 Call 29.500 3.615 3.615 0.000   0 2.895
WBCJT8 23/04/2015 Put 29.500 0.350 0.350 0.000   40 0.565
WBCJE8 23/04/2015 Call 30.000 3.180 3.180 0.000   0 2.505
WBCJF8 23/04/2015 Put 30.000 0.420 0.420 0.000   0 0.670
WBCJI8 23/04/2015 Call 30.010 3.170 3.170 0.000   0 2.495
WBCJJ8 23/04/2015 Put 30.010 0.410 0.410 0.000   30 0.665
WBCJG8 23/04/2015 Call 30.500 2.750 2.750 0.000   0 2.140
WBCJH8 23/04/2015 Put 30.500 0.495 0.495 0.000   15 0.805
WBCJL8 23/04/2015 Call 30.510 2.745 2.745 0.000   0 2.130
WBCJK8 23/04/2015 Put 30.510 0.490 0.490 0.000   0 0.790
WBCI38 23/04/2015 Call 31.000 2.355 2.355 0.000   0 1.790
WBCI48 23/04/2015 Put 31.000 0.600 0.600 0.000   290 0.955
WBCJM8 23/04/2015 Call 31.010 2.345 2.345 0.000   0 1.785
WBCJN8 23/04/2015 Put 31.010 0.590 0.590 0.000   170 0.940
WBCI58 23/04/2015 Call 31.500 1.980 1.980 0.000   45 1.475
WBCI68 23/04/2015 Put 31.500 0.730 0.730 0.000   170 1.135
WBCJP8 23/04/2015 Call 31.510 1.970 1.970 0.000   15 1.470
WBCJO8 23/04/2015 Put 31.510 0.715 0.715 0.000   135 1.115
WBCI78 23/04/2015 Call 32.000 1.635 1.635 0.000   145 1.195
WBCI88 23/04/2015 Put 32.000 0.885 0.885 0.000   552 1.355
WBCJQ8 23/04/2015 Call 32.010 1.625 1.625 0.000   0 1.185
WBCJR8 23/04/2015 Put 32.010 0.865 0.865 0.000   70 1.325
WBCI98 23/04/2015 Call 32.500 1.320 1.320 1.260 206 262 0.945
WBCIF8 23/04/2015 Put 32.500 1.075 1.075 0.000   515 1.610
WBCIG8 23/04/2015 Call 33.000 1.045 1.045 0.000   475 0.730
WBCIH8 23/04/2015 Put 33.000 1.305 1.305 0.000   165 1.900
WBCII8 23/04/2015 Call 33.500 0.810 0.810 0.000   379 0.550
WBCIJ8 23/04/2015 Put 33.500 1.575 1.575 0.000   12 2.230
WBCIK8 23/04/2015 Call 34.000 0.610 0.610 0.555 1,033 425 0.400
WBCIL8 23/04/2015 Put 34.000 1.890 1.890 0.000   200 2.600
WBCIM8 23/04/2015 Call 34.500 0.450 0.450 0.000   230 0.285
WBCIN8 23/04/2015 Put 34.500 2.245 2.245 0.000   80 3.010
WBCIO8 23/04/2015 Call 35.000 0.320 0.320 0.000   280 0.195
WBCIP8 23/04/2015 Put 35.000 2.635 2.635 0.000   0 3.450
WBCIQ8 23/04/2015 Call 35.500 0.225 0.225 0.000   253 0.130
WBCIR8 23/04/2015 Put 35.500 3.065 3.065 0.000   0 3.925
WBCIS8 23/04/2015 Call 36.000 0.150 0.150 0.000   30 0.085
WBCIT8 23/04/2015 Put 36.000 3.530 3.530 0.000   200 4.420
WBCIU8 23/04/2015 Call 36.500 0.100 0.100 0.000   60 0.055
WBCIV8 23/04/2015 Put 36.500 4.020 4.020 0.000   0 4.920
WBCIW8 23/04/2015 Call 37.000 0.065 0.065 0.000   130 0.040
WBCIX8 23/04/2015 Put 37.000 4.520 4.520 0.000   0 5.420
WBCIY8 23/04/2015 Call 37.500 0.045 0.045 0.000   0 0.030
WBCIZ8 23/04/2015 Put 37.500 5.020 5.020 0.000   0 5.920
WBCJ18 23/04/2015 Call 38.000 0.030 0.030 0.000   0 0.020
WBCJ28 23/04/2015 Put 38.000 5.520 5.520 0.000   0 6.420
WBCJ48 23/04/2015 Call 38.500 0.020 0.020 0.000   0 0.015
WBCJ58 23/04/2015 Put 38.500 6.020 6.020 0.000   0 6.920
WBCLA8 28/05/2015 Call 0.010 31.905 31.905 0.000   0 30.995
WBCMH8 28/05/2015 Call 28.000 4.995 4.995 0.000   0 4.260
WBCMI8 28/05/2015 Put 28.000 0.400 0.400 0.000   0 0.510
WBCLF8 28/05/2015 Call 28.500 4.540 4.540 0.000   67 3.815
WBCLG8 28/05/2015 Put 28.500 0.475 0.475 0.000   0 0.660
WBCLB8 28/05/2015 Call 29.000 4.105 4.105 0.000   180 3.365
WBCLC8 28/05/2015 Put 29.000 0.555 0.555 0.000   0 0.795
WBCKP8 28/05/2015 Call 29.500 3.680 3.680 0.000   0 2.960
WBCKQ8 28/05/2015 Put 29.500 0.650 0.650 0.000   0 0.940
WBCL68 28/05/2015 Call 30.000 3.255 3.255 0.000   0 2.570
WBCL78 28/05/2015 Put 30.000 0.755 0.755 0.000   50 1.090
WBCKR8 28/05/2015 Call 30.500 2.855 2.855 0.000   0 2.210
WBCKS8 28/05/2015 Put 30.500 0.885 0.885 0.000   150 1.265
WBCL88 28/05/2015 Call 31.000 2.465 2.465 0.000   0 1.880
WBCL98 28/05/2015 Put 31.000 1.035 1.035 0.000   270 1.470
WBCKJ8 28/05/2015 Call 31.500 2.100 2.100 0.000   0 1.570
WBCKK8 28/05/2015 Put 31.500 1.210 1.210 0.000   1,000 1.700
WBCKT8 28/05/2015 Call 32.000 1.765 1.765 0.000   1,000 1.295
WBCKU8 28/05/2015 Put 32.000 1.430 1.430 0.000   150 1.960
WBCKH8 28/05/2015 Call 32.500 1.455 1.455 0.000   5 1.055
WBCKI8 28/05/2015 Put 32.500 1.675 1.675 0.000   425 2.260
WBCKV8 28/05/2015 Call 33.000 1.175 1.175 0.000   153 0.835
WBCKW8 28/05/2015 Put 33.000 1.950 1.950 0.000   73 2.585
WBCKD8 28/05/2015 Call 33.500 0.930 0.930 0.000   165 0.645
WBCKE8 28/05/2015 Put 33.500 2.260 2.260 0.000   0 2.940
WBCKZ8 28/05/2015 Call 34.000 0.720 0.720 0.000   5 0.490
WBCL18 28/05/2015 Put 34.000 2.605 2.605 0.000   40 3.320
WBCKF8 28/05/2015 Call 34.500 0.545 0.545 0.000   572 0.360
WBCKG8 28/05/2015 Put 34.500 2.975 2.975 0.000   0 3.730
WBCKX8 28/05/2015 Call 35.000 0.400 0.400 0.000   165 0.255
WBCKY8 28/05/2015 Put 35.000 3.370 3.370 0.000   0 4.155
WBCL28 28/05/2015 Call 35.500 0.285 0.285 0.000   0 0.180
WBCL38 28/05/2015 Put 35.500 3.790 3.790 0.000   0 4.605
WBCKN8 28/05/2015 Call 36.000 0.200 0.200 0.000   165 0.125
WBCKO8 28/05/2015 Put 36.000 4.235 4.235 0.000   0 5.065
WBCL48 28/05/2015 Call 36.500 0.140 0.140 0.000   0 0.085
WBCL58 28/05/2015 Put 36.500 4.700 4.700 0.000   0 5.535
WBCLR8 28/05/2015 Call 37.000 0.095 0.095 0.000   0 0.050
WBCLS8 28/05/2015 Put 37.000 5.200 5.200 0.000   0 6.010
WBCSU7 25/06/2015 Call 0.010 31.975 31.975 0.000   380 31.060
WBCD29 25/06/2015 Call 16.900 15.765 15.765 0.000   0 14.875
WBCD39 25/06/2015 Put 16.900 0.015 0.015 0.000   200 0.030
WBCD49 25/06/2015 Call 17.890 14.785 14.785 0.000   0 13.900
WBCD59 25/06/2015 Put 17.890 0.025 0.025 0.000   370 0.045
WBCDK9 25/06/2015 Call 18.880 13.810 13.810 0.000   0 12.925
WBCDL9 25/06/2015 Put 18.880 0.040 0.040 0.000   150 0.065
WBCDM9 25/06/2015 Call 19.880 12.820 12.820 0.000   30 11.945
WBCDN9 25/06/2015 Put 19.880 0.060 0.060 0.000   198 0.085
WBCD69 25/06/2015 Call 20.880 11.840 11.840 0.000   0 10.965
WBCD79 25/06/2015 Put 20.880 0.075 0.075 0.000   275 0.110
WBCD89 25/06/2015 Call 21.860 10.875 10.875 0.000   0 10.005
WBCD99 25/06/2015 Put 21.860 0.100 0.100 0.000   350 0.140
WBCDS9 25/06/2015 Call 22.860 9.900 9.900 0.000   0 9.035
WBCDT9 25/06/2015 Put 22.860 0.120 0.120 0.000   152 0.175
WBCC18 25/06/2015 Call 22.870 9.095 9.095 0.000   390 8.275
WBCBZ8 25/06/2015 Put 22.870 0.120 0.120 0.000   0 0.180
WBCC28 25/06/2015 Call 23.370 8.620 8.620 0.000   0 7.805
WBCC38 25/06/2015 Put 23.370 0.135 0.135 0.000   0 0.200
WBCDQ9 25/06/2015 Call 23.860 8.925 8.925 0.000   0 8.070
WBCDR9 25/06/2015 Put 23.860 0.155 0.155 0.000   157 0.230
WBCC58 25/06/2015 Call 23.870 8.150 8.150 0.000   40 7.340
WBCC48 25/06/2015 Put 23.870 0.155 0.155 0.000   0 0.225
WBCC68 25/06/2015 Call 24.360 7.690 7.690 0.000   10 6.885
WBCC78 25/06/2015 Put 24.360 0.175 0.175 0.000   200 0.255
WBCDO9 25/06/2015 Call 24.850 7.975 7.975 0.000   0 7.125
WBCDP9 25/06/2015 Put 24.850 0.200 0.200 0.000   200 0.295
WBCK58 25/06/2015 Call 24.860 7.230 7.230 0.000   110 6.425
WBCK68 25/06/2015 Put 24.860 0.200 0.200 0.000   120 0.290
WBCEV9 25/06/2015 Call 25.840 7.035 7.035 0.000   0 6.195
WBCEW9 25/06/2015 Put 25.840 0.260 0.260 0.000   1,330 0.375
WBCD88 25/06/2015 Call 26.350 5.880 5.880 0.000   121 5.090
WBCD98 25/06/2015 Put 26.350 0.300 0.300 0.000   0 0.430
WBCG69 25/06/2015 Call 26.840 6.100 6.100 0.000   0 5.270
WBCG79 25/06/2015 Put 26.840 0.345 0.345 0.000   0 0.490
WBCDL8 25/06/2015 Call 26.850 5.440 5.440 0.000   40 4.655
WBCDK8 25/06/2015 Put 26.850 0.345 0.345 0.000   40 0.490
WBCKB9 25/06/2015 Call 27.830 5.195 5.195 0.000   0 4.385
WBCKC9 25/06/2015 Put 27.830 0.465 0.465 0.000   650 0.650
WBCF68 25/06/2015 Call 28.330 4.745 4.745 0.000   0 3.955
WBCF78 25/06/2015 Put 28.330 0.545 0.545 0.000   0 0.755
WBCLZ9 25/06/2015 Call 28.820 4.315 4.315 0.000   20 3.545
WBCM19 25/06/2015 Put 28.820 0.625 0.625 0.000   725 0.860
WBCYI7 25/06/2015 Call 28.830 3.760 3.760 0.000   312 3.055
WBCYH7 25/06/2015 Put 28.830 0.620 0.620 0.000   360 0.850
WBCWC7 25/06/2015 Call 29.320 3.880 3.880 0.000   0 3.145
WBCWD7 25/06/2015 Put 29.320 0.730 0.730 0.000   54 0.995
WBCYJ7 25/06/2015 Call 29.330 3.360 3.360 0.000   204 2.690
WBCYK7 25/06/2015 Put 29.330 0.720 0.720 0.785 40 180 0.980
WBCRT9 25/06/2015 Call 29.820 3.460 3.460 0.000   25 2.755
WBCRU9 25/06/2015 Put 29.820 0.840 0.840 0.000   2,645 1.140
WBCYM7 25/06/2015 Call 29.830 2.975 2.975 0.000   5 2.340
WBCYL7 25/06/2015 Put 29.830 0.830 0.830 0.000   55 1.130
WBCTA7 25/06/2015 Call 30.320 3.055 3.055 0.000   0 2.390
WBCTB7 25/06/2015 Put 30.320 0.975 0.975 0.000   3,780 1.320
WBCYN7 25/06/2015 Call 30.330 2.605 2.605 0.000   857 2.020
WBCYO7 25/06/2015 Put 30.330 0.960 0.960 0.000   924 1.300
WBCCF7 25/06/2015 Call 30.810 2.675 2.675 0.000   0 2.055
WBCCG7 25/06/2015 Put 30.810 1.125 1.125 0.000   776 1.510
WBCYQ7 25/06/2015 Call 30.830 2.260 2.260 0.000   859 1.720
WBCYP7 25/06/2015 Put 30.830 1.110 1.110 0.000   40 1.490
WBCRZ7 25/06/2015 Call 31.310 2.310 2.310 0.000   78 1.735
WBCS17 25/06/2015 Put 31.310 1.300 1.300 0.000   234 1.730
WBCFN7 25/06/2015 Call 31.800 1.980 1.980 0.000   48 1.455
WBCFO7 25/06/2015 Put 31.800 1.500 1.500 0.000   959 1.975
WBCRV7 25/06/2015 Call 32.300 1.655 1.655 0.000   585 1.195
WBCRW7 25/06/2015 Put 32.300 1.720 1.720 0.000   1,595 2.250
WBCJX7 25/06/2015 Call 32.800 1.375 1.375 1.220 200 1,300 0.960
WBCJY7 25/06/2015 Put 32.800 1.980 1.980 0.000   4,755 2.560
WBCRX7 25/06/2015 Call 33.300 1.120 1.120 0.000   2,550 0.770
WBCRY7 25/06/2015 Put 33.300 2.270 2.270 0.000   3,142 2.900
WBCV67 25/06/2015 Call 33.310 0.920 0.920 0.750 53 655 0.630
WBCV57 25/06/2015 Put 33.310 2.230 2.230 0.000   30 2.850
WBCLB7 25/06/2015 Call 33.790 0.895 0.895 0.000   650 0.605
WBCLC7 25/06/2015 Put 33.790 2.570 2.570 0.000   932 3.255
WBCVJ7 25/06/2015 Call 33.800 0.735 0.735 0.600 43 1,204 0.495
WBCVK7 25/06/2015 Put 33.800 2.530 2.530 0.000   40 3.200
WBCRR7 25/06/2015 Call 34.290 0.705 0.705 0.000   5,728 0.460
WBCRS7 25/06/2015 Put 34.290 2.920 2.920 0.000   1,200 3.645
WBCR47 25/06/2015 Call 34.790 0.545 0.545 0.000   3,960 0.355
WBCR57 25/06/2015 Put 34.790 3.290 3.290 0.000   345 4.060
WBCT17 25/06/2015 Call 34.800 0.445 0.445 0.320 8 320 0.290
WBCSZ7 25/06/2015 Put 34.800 3.235 3.235 0.000   152 3.995
WBCRT7 25/06/2015 Call 35.280 0.415 0.415 0.000   3,086 0.265
WBCRU7 25/06/2015 Put 35.280 3.675 3.675 0.000   200 4.480
WBCT27 25/06/2015 Call 35.290 0.335 0.335 0.000   1,109 0.220
WBCT37 25/06/2015 Put 35.290 3.615 3.615 0.000   1,000 4.410
WBCSQ7 25/06/2015 Call 35.780 0.305 0.305 0.000   453 0.195
WBCSR7 25/06/2015 Put 35.780 4.095 4.095 0.000   0 4.930
WBCT87 25/06/2015 Call 35.790 0.250 0.250 0.000   84 0.165
WBCT97 25/06/2015 Put 35.790 4.030 4.030 0.000   30 4.855
WBCRP7 25/06/2015 Call 36.280 0.225 0.225 0.000   1,260 0.145
WBCRQ7 25/06/2015 Put 36.280 4.535 4.535 0.000   0 5.385
WBCT57 25/06/2015 Call 36.290 0.185 0.185 0.000   220 0.125
WBCT47 25/06/2015 Put 36.290 4.460 4.460 0.000   0 5.305
WBCBJ8 25/06/2015 Call 36.780 0.165 0.165 0.000   71 0.110
WBCBK8 25/06/2015 Put 36.780 4.985 4.985 0.000   0 5.855
WBCT67 25/06/2015 Call 36.790 0.135 0.135 0.000   70 0.090
WBCT77 25/06/2015 Put 36.790 4.905 4.905 0.000   0 5.770
WBCRN7 25/06/2015 Call 37.270 0.120 0.120 0.000   44 0.080
WBCRO7 25/06/2015 Put 37.270 5.440 5.440 0.000   100 6.315
WBCE28 25/06/2015 Call 37.770 0.090 0.090 0.000   50 0.060
WBCE38 25/06/2015 Put 37.770 5.915 5.915 0.000   0 6.795
WBCVR7 25/06/2015 Call 38.270 0.070 0.070 0.000   290 0.045
WBCVS7 25/06/2015 Put 38.270 6.390 6.390 0.000   0 7.280
WBCJY9 25/06/2015 Call 38.760 0.050 0.050 0.000   365 0.035
WBCJZ9 25/06/2015 Put 38.760 6.865 6.865 0.000   20 7.760
WBCDU7 25/06/2015 Call 39.380 0.040 0.040 0.000   861 0.025
WBCDV7 25/06/2015 Put 39.380 7.465 7.465 0.000   0 8.370
WBCIF7 25/06/2015 Call 39.760 0.030 0.030 0.000   28 0.020
WBCIG7 25/06/2015 Put 39.760 7.835 7.835 0.000   0 8.750
WBCDX7 25/06/2015 Call 39.880 0.030 0.030 0.000   1 0.015
WBCDW7 25/06/2015 Put 39.880 7.955 7.955 0.000   0 8.865
WBCDY7 25/06/2015 Call 40.380 0.020 0.020 0.000   160 0.015
WBCDZ7 25/06/2015 Put 40.380 8.445 8.445 0.000   0 9.360
WBCE27 25/06/2015 Call 40.880 0.015 0.015 0.000   1,100 0.009
WBCE17 25/06/2015 Put 40.880 8.940 8.940 0.000   0 9.855
WBCF38 24/09/2015 Call 0.010 32.165 32.165 0.000   0 31.245
WBCM58 24/09/2015 Call 22.870 9.250 9.250 0.000   24 8.390
WBCM68 24/09/2015 Put 22.870 0.135 0.135 0.220 50 0 0.185
WBCM88 24/09/2015 Call 23.870 8.345 8.345 0.000   70 7.500
WBCM78 24/09/2015 Put 23.870 0.220 0.220 0.000   0 0.290
WBCLO8 24/09/2015 Call 25.000 7.845 7.845 0.000   0 6.995
WBCLN8 24/09/2015 Put 25.000 0.360 0.360 0.000   0 0.465
WBCWP9 24/09/2015 Call 26.000 6.940 6.940 0.000   0 6.085
WBCWQ9 24/09/2015 Put 26.000 0.470 0.470 0.000   5,166 0.575
WBCDN8 24/09/2015 Call 26.010 6.515 6.515 0.000   1,075 5.680
WBCDM8 24/09/2015 Put 26.010 0.460 0.460 0.000   12 0.570
WBCFG8 24/09/2015 Call 26.510 6.090 6.090 0.000   580 5.275
WBCFF8 24/09/2015 Put 26.510 0.520 0.520 0.000   0 0.645
WBCQC9 24/09/2015 Call 27.000 6.035 6.035 0.000   0 5.220
WBCQD9 24/09/2015 Put 27.000 0.595 0.595 0.000   0 0.745
WBCDO8 24/09/2015 Call 27.010 5.670 5.670 0.000   600 4.885
WBCDP8 24/09/2015 Put 27.010 0.585 0.585 0.000   0 0.730
WBCLQ8 24/09/2015 Call 27.510 5.250 5.250 0.000   20 4.495
WBCLP8 24/09/2015 Put 27.510 0.660 0.660 0.000   0 0.825
WBCC19 24/09/2015 Call 27.920 5.220 5.220 0.000   0 4.460
WBCC29 24/09/2015 Put 27.920 0.740 0.740 0.000   0 0.935
WBCDR8 24/09/2015 Call 28.010 4.840 4.840 0.000   175 4.125
WBCDQ8 24/09/2015 Put 28.010 0.740 0.740 0.000   0 0.935
WBCEO8 24/09/2015 Call 28.500 4.730 4.730 0.000   0 3.995
WBCEP8 24/09/2015 Put 28.500 0.850 0.850 0.000   5 1.075
WBCXY8 24/09/2015 Call 28.910 4.390 4.390 0.000   0 3.685
WBCXZ8 24/09/2015 Put 28.910 0.935 0.935 0.000   12 1.190
WBCDS8 24/09/2015 Call 29.010 4.060 4.060 0.000   380 3.400
WBCDT8 24/09/2015 Put 29.010 0.935 0.935 0.000   120 1.190
WBCEM8 24/09/2015 Call 29.500 3.920 3.920 0.000   0 3.240
WBCEN8 24/09/2015 Put 29.500 1.070 1.070 0.000   1,850 1.365
WBCXV8 24/09/2015 Call 29.910 3.610 3.610 0.000   0 2.950
WBCXW8 24/09/2015 Put 29.910 1.190 1.190 0.000   12 1.515
WBCE68 24/09/2015 Call 30.010 3.340 3.340 0.000   589 2.730
WBCDU8 24/09/2015 Put 30.010 1.185 1.185 0.000   100 1.505
WBCEQ8 24/09/2015 Call 30.500 3.175 3.175 0.000   10 2.560
WBCER8 24/09/2015 Put 30.500 1.365 1.365 0.000   110 1.735
WBCY78 24/09/2015 Call 30.910 2.895 2.895 0.000   56 2.300
WBCY88 24/09/2015 Put 30.910 1.520 1.520 0.000   740 1.915
WBCY58 24/09/2015 Call 31.900 2.265 2.265 0.000   85 1.750
WBCY68 24/09/2015 Put 31.900 1.920 1.920 2.020 200 710 2.395
WBCY38 24/09/2015 Call 32.900 1.710 1.710 0.000   240 1.285
WBCY48 24/09/2015 Put 32.900 2.410 2.410 0.000   82 2.970
WBCY18 24/09/2015 Call 33.900 1.240 1.240 0.000   170 0.915
WBCY28 24/09/2015 Put 33.900 2.990 2.990 0.000   26 3.625
WBCYD8 24/09/2015 Call 34.900 0.865 0.865 0.000   10 0.630
WBCYE8 24/09/2015 Put 34.900 3.655 3.655 0.000   15 4.370
WBCYB8 24/09/2015 Call 35.890 0.580 0.580 0.000   90 0.420
WBCYC8 24/09/2015 Put 35.890 4.395 4.395 0.000   0 5.175
WBCY98 24/09/2015 Call 36.890 0.365 0.365 0.000   17 0.265
WBCYA8 24/09/2015 Put 36.890 5.220 5.220 0.000   40 6.050
WBCGM8 24/09/2015 Call 37.500 0.275 0.275 0.000   0 0.200
WBCGN8 24/09/2015 Put 37.500 5.755 5.755 0.000   0 6.610
WBCE49 24/09/2015 Call 37.890 0.225 0.225 0.000   31 0.160
WBCE59 24/09/2015 Put 37.890 6.110 6.110 0.000   0 6.975
WBCLU8 24/09/2015 Call 37.900 0.225 0.225 0.000   0 0.160
WBCLT8 24/09/2015 Put 37.900 5.865 5.865 0.000   0 6.720
WBCGY8 24/09/2015 Call 38.500 0.170 0.170 0.000   0 0.120
WBCGZ8 24/09/2015 Put 38.500 6.680 6.680 0.000   0 7.560
WBCLW8 24/09/2015 Call 38.510 0.165 0.165 0.000   0 0.120
WBCLX8 24/09/2015 Put 38.510 6.415 6.415 0.000   0 7.290
WBCK19 24/09/2015 Call 38.880 0.140 0.140 0.000   1 0.095
WBCK29 24/09/2015 Put 38.880 7.040 7.040 0.000   0 7.925
WBCLZ8 24/09/2015 Call 38.890 0.140 0.140 0.000   0 0.095
WBCLY8 24/09/2015 Put 38.890 6.765 6.765 0.000   0 7.650
WBCJM7 24/09/2015 Call 40.000 0.080 0.080 0.000   0 0.055
WBCJN7 24/09/2015 Put 40.000 8.120 8.120 0.000   0 9.015
WBCVV7 24/09/2015 Call 42.870 0.015 0.015 0.000   0 0.015
WBCVW7 24/09/2015 Put 42.870 10.935 10.935 0.000   120 11.830
WBCPL8 17/12/2015 Call 0.010 31.350 31.350 0.000      
WBCZE9 17/12/2015 Call 21.860 10.920 10.920 0.000   0 10.055
WBCZF9 17/12/2015 Put 21.860 0.300 0.300 0.000   340 0.380
WBCZI9 17/12/2015 Call 24.850 8.020 8.020 0.000   0 7.200
WBCZJ9 17/12/2015 Put 24.850 0.575 0.575 0.600 150 450 0.740
WBCZQ9 17/12/2015 Call 25.840 7.100 7.100 0.000   0 6.310
WBCZR9 17/12/2015 Put 25.840 0.710 0.710 0.000   20 0.910
WBCZS9 17/12/2015 Call 26.840 6.215 6.215 0.000   40 5.450
WBCZT9 17/12/2015 Put 26.840 0.890 0.890 0.000   1,582 1.135
WBCZM9 17/12/2015 Call 27.830 5.390 5.390 0.000   0 4.635
WBCZN9 17/12/2015 Put 27.830 1.125 1.125 0.000   1,439 1.410
WBCMR8 17/12/2015 Call 28.330 4.985 4.985 0.000      
WBCMS8 17/12/2015 Put 28.330 1.255 1.255 0.000      
WBCZO9 17/12/2015 Call 28.820 4.600 4.600 0.000   0 3.865
WBCZP9 17/12/2015 Put 28.820 1.395 1.395 0.000   1,150 1.725
WBCMZ8 17/12/2015 Call 29.320 4.205 4.205 0.000      
WBCN18 17/12/2015 Put 29.320 1.540 1.540 0.000      
WBCZU9 17/12/2015 Call 29.820 3.830 3.830 0.000   1,549 3.160
WBCZV9 17/12/2015 Put 29.820 1.715 1.715 0.000   2,550 2.095
WBCMV8 17/12/2015 Call 30.320 3.465 3.465 0.000      
WBCMW8 17/12/2015 Put 30.320 1.890 1.890 0.000      
WBCCH7 17/12/2015 Call 30.810 3.125 3.125 0.000   270 2.535
WBCCI7 17/12/2015 Put 30.810 2.085 2.085 2.065 30 140 2.525
WBCMX8 17/12/2015 Call 31.310 2.810 2.810 0.000      
WBCMY8 17/12/2015 Put 31.310 2.305 2.305 0.000      
WBCFP7 17/12/2015 Call 31.800 2.515 2.515 0.000   754 1.985
WBCFQ7 17/12/2015 Put 31.800 2.525 2.525 0.000   2,070 3.020
WBCMT8 17/12/2015 Call 32.300 2.245 2.245 0.000      
WBCMU8 17/12/2015 Put 32.300 2.785 2.785 0.000      
WBCJZ7 17/12/2015 Call 32.800 1.985 1.985 0.000   238 1.525
WBCK17 17/12/2015 Put 32.800 3.050 3.050 0.000   1,120 3.595
WBCMN8 17/12/2015 Call 33.300 1.745 1.745 0.000      
WBCMO8 17/12/2015 Put 33.300 3.340 3.340 0.000      
WBCLD7 17/12/2015 Call 33.790 1.530 1.530 0.000   60 1.155
WBCLE7 17/12/2015 Put 33.790 3.635 3.635 0.000   2,050 4.240
WBCMP8 17/12/2015 Call 34.290 1.315 1.315 0.000      
WBCMQ8 17/12/2015 Put 34.290 3.955 3.955 0.000      
WBCR67 17/12/2015 Call 34.790 1.120 1.120 0.000   1,140 0.855
WBCR77 17/12/2015 Put 34.790 4.295 4.295 0.000   129 4.970
WBCML8 17/12/2015 Call 35.280 0.940 0.940 0.845 150    
WBCMM8 17/12/2015 Put 35.280 4.640 4.640 0.000      
WBCSS7 17/12/2015 Call 35.780 0.785 0.785 0.740 150 1,690 0.615
WBCST7 17/12/2015 Put 35.780 5.020 5.020 0.000   285 5.750
WBCBL8 17/12/2015 Call 36.780 0.530 0.530 0.000   550 0.420
WBCBM8 17/12/2015 Put 36.780 5.810 5.810 0.000   0 6.585
WBCE48 17/12/2015 Call 37.770 0.350 0.350 0.000   66 0.275
WBCE58 17/12/2015 Put 37.770 6.635 6.635 0.000   0 7.450
WBCK39 17/12/2015 Call 38.760 0.240 0.240 0.000   0 0.175
WBCK49 17/12/2015 Put 38.760 7.490 7.490 0.000   40 8.365
WBCIH7 17/12/2015 Call 39.760 0.165 0.165 0.105 330 0 0.115
WBCII7 17/12/2015 Put 39.760 8.340 8.340 0.000   0 9.340
WBCMR7 23/03/2016 Call 27.000 6.165 6.165 0.000   0 5.390
WBCMS7 23/03/2016 Put 27.000 1.075 1.075 0.000   20 1.305
WBCMU7 23/03/2016 Call 28.000 5.330 5.330 0.000   0 4.620
WBCMT7 23/03/2016 Put 28.000 1.360 1.360 0.000   0 1.615
WBCMV7 23/03/2016 Call 29.000 4.560 4.560 0.000   0 3.910
WBCMW7 23/03/2016 Put 29.000 1.670 1.670 1.850 1 0 1.975
WBCCU7 23/03/2016 Call 30.000 3.855 3.855 0.000   0 3.260
WBCCV7 23/03/2016 Put 30.000 2.015 2.015 0.000   0 2.380
WBCCS7 23/03/2016 Call 31.000 3.210 3.210 0.000   0 2.680
WBCCT7 23/03/2016 Put 31.000 2.405 2.405 0.000   0 2.835
WBCCY7 23/03/2016 Call 32.000 2.635 2.635 0.000   0 2.180
WBCCZ7 23/03/2016 Put 32.000 2.860 2.860 0.000   0 3.360
WBCCW7 23/03/2016 Call 33.000 2.140 2.140 0.000   0 1.745
WBCCX7 23/03/2016 Put 33.000 3.385 3.385 0.000   0 3.945
WBCD17 23/03/2016 Call 34.000 1.715 1.715 0.000   0 1.370
WBCD27 23/03/2016 Put 34.000 3.980 3.980 0.000   0 4.590
WBCD37 23/03/2016 Call 35.000 1.350 1.350 0.000   0 1.055
WBCD47 23/03/2016 Put 35.000 4.630 4.630 0.000   0 5.295
WBCCQ7 23/03/2016 Call 36.000 1.045 1.045 0.000   0 0.815
WBCCR7 23/03/2016 Put 36.000 5.335 5.335 0.000   0 6.050
WBCCO7 23/03/2016 Call 37.000 0.800 0.800 0.000   0 0.620
WBCCP7 23/03/2016 Put 37.000 6.095 6.095 0.000   0 6.855
WBCCM7 23/03/2016 Call 38.000 0.600 0.600 0.000   0 0.460
WBCCN7 23/03/2016 Put 38.000 6.905 6.905 0.000   0 7.700
WBCF57 23/03/2016 Call 39.000 0.440 0.440 0.000   0 0.335
WBCF67 23/03/2016 Put 39.000 7.755 7.755 0.000   0 8.580
WBCJO7 23/03/2016 Call 40.000 0.320 0.320 0.000   0 0.250
WBCJP7 23/03/2016 Put 40.000 8.645 8.645 0.000   0 9.485
WBCQA8 23/06/2016 Call 23.930 8.940 8.940 0.000   0 8.095
WBCQB8 23/06/2016 Put 23.930 0.790 0.790 0.000   78 0.930
WBCNR8 23/06/2016 Call 25.920 7.135 7.135 0.000   0 6.340
WBCNS8 23/06/2016 Put 25.920 1.180 1.180 0.000   20 1.385
WBCNT8 23/06/2016 Call 26.920 6.275 6.275 0.000   0 5.520
WBCNU8 23/06/2016 Put 26.920 1.425 1.425 0.000   10 1.685
WBCNX8 23/06/2016 Call 27.920 5.465 5.465 0.000   0 4.755
WBCNY8 23/06/2016 Put 27.920 1.715 1.715 0.000   40 2.025
WBCP28 23/06/2016 Call 28.910 4.715 4.715 0.000   0 4.055
WBCP38 23/06/2016 Put 28.910 2.060 2.060 0.000   0 2.400
WBCNP8 23/06/2016 Call 29.910 4.010 4.010 0.000   120 3.425
WBCNQ8 23/06/2016 Put 29.910 2.445 2.445 0.000   0 2.845
WBCNZ8 23/06/2016 Call 30.910 3.385 3.385 0.000   140 2.850
WBCP18 23/06/2016 Put 30.910 2.880 2.880 0.000   0 3.345
WBCNL8 23/06/2016 Call 31.900 2.830 2.830 0.000   0 2.340
WBCNM8 23/06/2016 Put 31.900 3.380 3.380 0.000   0 3.885
WBCNN8 23/06/2016 Call 32.900 2.320 2.320 0.000   650 1.910
WBCNO8 23/06/2016 Put 32.900 3.925 3.925 0.000   72 4.480
WBCQM8 23/06/2016 Call 33.900 1.895 1.895 0.000   0 1.540
WBCQN8 23/06/2016 Put 33.900 4.520 4.520 0.000   50 5.140
WBCSY8 23/06/2016 Call 34.900 1.530 1.530 0.000   0 1.220
WBCSZ8 23/06/2016 Put 34.900 5.175 5.175 0.000   0 5.840
WBCU88 23/06/2016 Call 35.890 1.220 1.220 0.000   0 0.960
WBCU98 23/06/2016 Put 35.890 5.870 5.870 0.000   580 6.570
WBCWJ8 23/06/2016 Call 36.890 0.955 0.955 0.000   0 0.755
WBCWK8 23/06/2016 Put 36.890 6.610 6.610 0.000   0 7.345
WBCE69 23/06/2016 Call 37.890 0.745 0.745 0.000   0 0.580
WBCE79 23/06/2016 Put 37.890 7.395 7.395 0.000   0 8.160
WBCKD9 23/06/2016 Call 38.880 0.570 0.570 0.000   0 0.440
WBCKE9 23/06/2016 Put 38.880 8.205 8.205 0.000   0 9.000
WBCJQ7 23/06/2016 Call 40.000 0.410 0.410 0.000   0 0.325
WBCK27 23/06/2016 Put 40.000 9.160 9.160 0.000   0 9.975
WBCJB8 23/06/2016 Call 40.880 0.320 0.320 0.000   0 0.255
WBCJ88 23/06/2016 Put 40.880 9.930 9.930 0.000   0 10.765
WBCJC8 23/06/2016 Call 41.870 0.240 0.240 0.000   0 0.190
WBCJD8 23/06/2016 Put 41.870 10.815 10.815 0.000   0 11.675
WBCWR9 22/12/2016 Call 26.000 7.095 7.095 0.000   0 6.315
WBCWS9 22/12/2016 Put 26.000 1.680 1.680 0.000   60 1.935
WBCRI9 22/12/2016 Call 27.000 6.275 6.275 0.000   0 5.530
WBCRJ9 22/12/2016 Put 27.000 1.990 1.990 0.000   40 2.280
WBCRK9 22/12/2016 Call 28.000 5.505 5.505 0.000   0 4.800
WBCRV9 22/12/2016 Put 28.000 2.340 2.340 0.000   15 2.650
WBCS19 22/12/2016 Call 29.000 4.780 4.780 0.000   0 4.150
WBCS29 22/12/2016 Put 29.000 2.715 2.715 0.000   424 3.065
WBCRY9 22/12/2016 Call 30.000 4.140 4.140 0.000   1,530 3.550
WBCRZ9 22/12/2016 Put 30.000 3.135 3.135 0.000   1,922 3.515
WBCS79 22/12/2016 Call 31.000 3.555 3.555 0.000   20 3.020
WBCS89 22/12/2016 Put 31.000 3.605 3.605 0.000   1,500 4.000
WBCS99 22/12/2016 Call 32.000 3.035 3.035 0.000   1,500 2.560
WBCSA9 22/12/2016 Put 32.000 4.110 4.110 0.000   1,540 4.565
WBCRW9 22/12/2016 Call 33.000 2.580 2.580 0.000   0 2.140
WBCRX9 22/12/2016 Put 33.000 4.680 4.680 0.000   62 5.185
WBCS59 22/12/2016 Call 34.000 2.165 2.165 0.000   44 1.795
WBCS69 22/12/2016 Put 34.000 5.285 5.285 0.000   0 5.845
WBCS39 22/12/2016 Call 35.000 1.815 1.815 0.000   0 1.475
WBCS49 22/12/2016 Put 35.000 5.925 5.925 0.000   75 6.555
WBCSQ9 22/12/2016 Call 36.000 1.490 1.490 0.000   0 1.215
WBCSR9 22/12/2016 Put 36.000 6.620 6.620 0.000   389 7.290
WBCX69 22/12/2016 Call 37.000 1.220 1.220 0.000   0 0.980
WBCX79 22/12/2016 Put 37.000 7.345 7.345 0.000   244 8.045
WBCXN9 22/12/2016 Call 38.000 0.985 0.985 0.000   0 0.775
WBCXO9 22/12/2016 Put 38.000 8.100 8.100 0.000   0 8.835
WBCF77 22/12/2016 Call 39.000 0.775 0.775 0.000   37 0.615
WBCF87 22/12/2016 Put 39.000 8.890 8.890 0.000   0 9.655
WBCK37 22/12/2016 Call 40.000 0.615 0.615 0.000   77 0.480
WBCK47 22/12/2016 Put 40.000 9.720 9.720 0.000   0 10.505
WBCMJ8 29/06/2017 Call 27.000 6.005 6.005 0.000   0 5.235
WBCMK8 29/06/2017 Put 27.000 2.230 2.230 0.000   0 2.540
WBCCR8 29/06/2017 Call 28.000 5.225 5.225 0.000   0 4.525
WBCCS8 29/06/2017 Put 28.000 2.640 2.640 0.000   0 3.010
WBCTE7 29/06/2017 Call 29.000 4.535 4.535 0.000   0 3.890
WBCTF7 29/06/2017 Put 29.000 3.100 3.100 0.000   15 3.510
WBCS87 29/06/2017 Call 30.000 3.920 3.920 0.000   30 3.340
WBCS97 29/06/2017 Put 30.000 3.600 3.600 0.000   0 4.045
WBCSC7 29/06/2017 Call 31.000 3.380 3.380 0.000   0 2.865
WBCSD7 29/06/2017 Put 31.000 4.130 4.130 0.000   105 4.630
WBCSE7 29/06/2017 Call 32.000 2.910 2.910 0.000   0 2.450
WBCSF7 29/06/2017 Put 32.000 4.720 4.720 0.000   12 5.235
WBCSI7 29/06/2017 Call 33.000 2.495 2.495 0.000   0 2.090
WBCSJ7 29/06/2017 Put 33.000 5.320 5.320 0.000   0 5.900
WBCSA7 29/06/2017 Call 34.000 2.140 2.140 0.000   0 1.770
WBCSB7 29/06/2017 Put 34.000 5.980 5.980 0.000   0 6.580
WBCSG7 29/06/2017 Call 35.000 1.820 1.820 0.000   0 1.500
WBCSH7 29/06/2017 Put 35.000 6.655 6.655 0.000   0 7.300
WBCS67 29/06/2017 Call 36.000 1.555 1.555 0.000   0 1.255
WBCS77 29/06/2017 Put 36.000 7.375 7.375 0.000   0 8.045
WBCS47 29/06/2017 Call 37.000 1.305 1.305 0.000   0 1.060
WBCS57 29/06/2017 Put 37.000 8.115 8.115 0.000   0 8.820
WBCS27 29/06/2017 Call 38.000 1.105 1.105 0.000   0 0.875
WBCS37 29/06/2017 Put 38.000 8.885 8.885 0.000   0 9.620
WBCVT7 29/06/2017 Call 39.000 0.920 0.920 0.000   0 0.735
WBCVU7 29/06/2017 Put 39.000 9.680 9.680 0.000   0 10.435
WBCN88 21/12/2017 Call 28.000 5.000 5.000 0.000      
WBCN98 21/12/2017 Put 28.000 2.820 2.820 0.000      
WBCNK8 21/12/2017 Call 29.000 4.245 4.245 0.000      
WBCNV8 21/12/2017 Put 29.000 3.330 3.330 0.000      
WBCNW8 21/12/2017 Call 30.000 3.605 3.605 0.000      
WBCP48 21/12/2017 Put 30.000 3.875 3.875 0.000      
WBCN28 21/12/2017 Call 31.000 3.060 3.060 0.000      
WBCN38 21/12/2017 Put 31.000 4.475 4.475 0.000      
WBCP58 21/12/2017 Call 32.000 2.600 2.600 0.000      
WBCP68 21/12/2017 Put 32.000 5.090 5.090 0.000      
WBCP78 21/12/2017 Call 33.000 2.220 2.220 0.000      
WBCP88 21/12/2017 Put 33.000 5.765 5.765 0.000      
WBCP98 21/12/2017 Call 34.000 1.890 1.890 0.000      
WBCPK8 21/12/2017 Put 34.000 6.445 6.445 0.000      
WBCN68 21/12/2017 Call 35.000 1.615 1.615 0.000      
WBCN78 21/12/2017 Put 35.000 7.175 7.175 0.000      
WBCN48 21/12/2017 Call 36.000 1.375 1.375 0.000      
WBCN58 21/12/2017 Put 36.000 7.915 7.915 0.000      

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.