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 * 28.800 Up 0.280 28.710 28.800 29.070 29.130 28.660 6,137,809 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
WBCLH8 28/07/2016 Call 0.010 28.840 28.840 28.800 35 19 28.590
WBCKH9 28/07/2016 Call 0.100 28.700 28.700 0.000   0 28.420
WBCKG9 28/07/2016 Put 0.100 0.000 0.000 0.000   0 0.000
WBCKC9 28/07/2016 Call 0.110 28.690 28.690 0.000   0 28.410
WBCKF9 28/07/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCKQ9 28/07/2016 Call 20.000 8.830 8.830 0.000   0 8.575
WBCKR9 28/07/2016 Put 20.000 0.000 0.000 0.000   175 0.000
WBCZD8 28/07/2016 Call 23.000 5.850 5.850 0.000   0 5.635
WBCZC8 28/07/2016 Put 23.000 0.010 0.010 0.000   330 0.020
WBCZA8 28/07/2016 Call 23.010 5.840 5.840 0.000   320 5.625
WBCZB8 28/07/2016 Put 23.010 0.010 0.010 0.000   250 0.020
WBCQJ8 28/07/2016 Call 24.500 4.390 4.390 0.000   0 4.195
WBCQK8 28/07/2016 Put 24.500 0.055 0.055 0.000   156 0.085
WBCD99 28/07/2016 Call 24.510 4.380 4.380 0.000   0 4.185
WBCD89 28/07/2016 Put 24.510 0.055 0.055 0.000   524 0.085
WBCMY8 28/07/2016 Call 25.000 3.915 3.915 0.000   0 3.725
WBCMZ8 28/07/2016 Put 25.000 0.080 0.080 0.105 200 991 0.125
WBCD69 28/07/2016 Call 25.010 3.905 3.905 0.000   0 3.715
WBCD79 28/07/2016 Put 25.010 0.080 0.080 0.000   47 0.125
WBCMW8 28/07/2016 Call 25.500 3.450 3.450 0.000   0 3.265
WBCMX8 28/07/2016 Put 25.500 0.115 0.115 0.000 46 1,085 0.175
WBCD59 28/07/2016 Call 25.510 3.440 3.440 0.000   0 3.255
WBCD49 28/07/2016 Put 25.510 0.115 0.115 0.000   0 0.175
WBCMI8 28/07/2016 Call 26.000 2.990 2.990 0.000   0 2.820
WBCML8 28/07/2016 Put 26.000 0.165 0.165 0.170 20 1,710 0.235
WBCDW9 28/07/2016 Call 26.010 2.980 2.980 0.000   0 2.810
WBCDX9 28/07/2016 Put 26.010 0.165 0.165 0.000   0 0.235
WBCMG8 28/07/2016 Call 26.500 2.545 2.545 0.000   0 2.385
WBCMH8 28/07/2016 Put 26.500 0.220 0.220 0.000   565 0.310
WBCXY8 28/07/2016 Call 26.510 2.535 2.535 0.000   0 2.380
WBCXW8 28/07/2016 Put 26.510 0.220 0.220 0.000   35 0.310
WBCLF8 28/07/2016 Call 27.000 2.115 2.115 0.000   0 1.980
WBCLG8 28/07/2016 Put 27.000 0.300 0.300 0.000   1,361 0.405
WBCLX8 28/07/2016 Call 27.010 2.110 2.110 0.000   0 1.970
WBCLY8 28/07/2016 Put 27.010 0.300 0.300 0.000   285 0.410
WBCKM8 28/07/2016 Call 27.500 1.715 1.715 0.000   20 1.600
WBCKN8 28/07/2016 Put 27.500 0.400 0.400 0.420 60 5,158 0.530
WBCDY9 28/07/2016 Call 27.510 1.710 1.710 0.000   18 1.595
WBCDZ9 28/07/2016 Put 27.510 0.400 0.400 0.000   0 0.530
WBCLB8 28/07/2016 Call 28.000 1.350 1.350 0.000   252 1.255
WBCLC8 28/07/2016 Put 28.000 0.535 0.535 0.550 170 3,688 0.685
WBCM18 28/07/2016 Call 28.010 1.340 1.340 0.000   343 1.250
WBCLZ8 28/07/2016 Put 28.010 0.535 0.535 0.510 205 419 0.690
WBCKY8 28/07/2016 Call 28.500 1.025 1.025 0.000   370 0.955
WBCKZ8 28/07/2016 Put 28.500 0.710 0.710 0.700 107 2,665 0.885
WBCLD8 28/07/2016 Call 29.000 0.745 0.745 0.830 96 475 0.700
WBCLE8 28/07/2016 Put 29.000 0.935 0.935 0.000 20 824 1.130
WBCFP9 28/07/2016 Call 29.010 0.740 0.740 0.000   590 0.700
WBCFQ9 28/07/2016 Put 29.010 0.935 0.935 0.000   452 1.135
WBCL18 28/07/2016 Call 29.500 0.515 0.515 0.000 46 953 0.500
WBCL28 28/07/2016 Put 29.500 1.210 1.210 1.240 45 1,236 1.430
WBCGN9 28/07/2016 Call 29.510 0.510 0.510 0.000   615 0.495
WBCGM9 28/07/2016 Put 29.510 1.210 1.210 0.000   320 1.430
WBCKU8 28/07/2016 Call 30.000 0.340 0.340 0.320 138 3,422 0.345
WBCKV8 28/07/2016 Put 30.000 1.540 1.540 0.000   683 1.775
WBCYO8 28/07/2016 Call 30.010 0.340 0.340 0.310 150 1,065 0.340
WBCYP8 28/07/2016 Put 30.010 1.540 1.540 1.530 28 5,360 1.775
WBCL58 28/07/2016 Call 30.500 0.215 0.215 0.210 55 4,300 0.230
WBCL68 28/07/2016 Put 30.500 1.915 1.915 0.000   257 2.165
WBCG69 28/07/2016 Call 30.510 0.215 0.215 0.000   607 0.230
WBCG79 28/07/2016 Put 30.510 1.915 1.915 0.000   440 2.160
WBCKS8 28/07/2016 Call 31.000 0.130 0.130 0.125 61 5,187 0.155
WBCKT8 28/07/2016 Put 31.000 2.330 2.330 2.450 10 2,671 2.590
WBCYR8 28/07/2016 Call 31.010 0.130 0.130 0.000   763 0.150
WBCYQ8 28/07/2016 Put 31.010 2.330 2.330 0.000   181 2.585
WBCL38 28/07/2016 Call 31.500 0.075 0.075 0.000   7,219 0.100
WBCL48 28/07/2016 Put 31.500 2.775 2.775 0.000   22 3.045
WBCKQ8 28/07/2016 Call 32.000 0.040 0.040 0.000   5,195 0.065
WBCKR8 28/07/2016 Put 32.000 3.245 3.245 3.180 10 410 3.520
WBCYS8 28/07/2016 Call 32.010 0.040 0.040 0.000   1,041 0.065
WBCYT8 28/07/2016 Put 32.010 3.235 3.235 0.000   490 3.505
WBCL98 28/07/2016 Call 32.500 0.020 0.020 0.000   3,242 0.045
WBCLA8 28/07/2016 Put 32.500 3.725 3.725 0.000   185 4.000
WBCJE9 28/07/2016 Call 32.510 0.020 0.020 0.000   0 0.045
WBCJD9 28/07/2016 Put 32.510 3.710 3.710 0.000   0 3.975
WBCKW8 28/07/2016 Call 33.000 0.010 0.010 0.000   4,369 0.030
WBCKX8 28/07/2016 Put 33.000 4.215 4.215 0.000   9 4.495
WBCJB9 28/07/2016 Call 33.010 0.010 0.010 0.000   530 0.030
WBCJC9 28/07/2016 Put 33.010 4.200 4.200 0.000   200 4.475
WBCL78 28/07/2016 Call 33.500 0.006 0.006 0.000   190 0.020
WBCL88 28/07/2016 Put 33.500 4.710 4.710 0.000   0 4.990
WBCJA9 28/07/2016 Call 33.510 0.006 0.006 0.000   0 0.020
WBCJ99 28/07/2016 Put 33.510 4.690 4.690 0.000   38 4.970
WBCKO8 28/07/2016 Call 34.000 0.003 0.003 0.000   2,111 0.010
WBCKP8 28/07/2016 Put 34.000 5.205 5.205 0.000   0 5.485
WBCJ79 28/07/2016 Call 34.010 0.003 0.003 0.000   0 0.010
WBCJ89 28/07/2016 Put 34.010 5.185 5.185 0.000   380 5.460
WBCLI8 28/07/2016 Call 34.500 0.001 0.001 0.000   1,180 0.008
WBCLJ8 28/07/2016 Put 34.500 5.705 5.705 0.000   0 5.980
WBCJ69 28/07/2016 Call 34.510 0.001 0.001 0.000   0 0.008
WBCJ59 28/07/2016 Put 34.510 5.685 5.685 0.000   400 5.955
WBCTO8 28/07/2016 Call 35.000 0.001 0.001 0.000   320 0.005
WBCTP8 28/07/2016 Put 35.000 6.205 6.205 0.000   0 6.480
WBCE29 28/07/2016 Call 35.010 0.001 0.001 0.000   300 0.005
WBCE19 28/07/2016 Put 35.010 6.175 6.175 0.000   27 6.450
WBCU78 28/07/2016 Call 35.500 0.000 0.000 0.000   100 0.003
WBCUA8 28/07/2016 Put 35.500 6.705 6.705 0.000   0 6.980
WBCE39 28/07/2016 Call 35.510 0.000 0.000 0.000   0 0.003
WBCE49 28/07/2016 Put 35.510 6.680 6.680 0.000   10 6.945
WBCUL8 28/07/2016 Call 36.000 0.000 0.000 0.000   0 0.002
WBCUM8 28/07/2016 Put 36.000 7.205 7.205 0.000   0 7.480
WBCVP8 28/07/2016 Call 36.010 0.000 0.000 0.000   0 0.002
WBCVO8 28/07/2016 Put 36.010 7.180 7.180 0.000   0 7.440
WBCV88 28/07/2016 Call 36.500 0.000 0.000 0.000   0 0.001
WBCV98 28/07/2016 Put 36.500 7.705 7.705 0.000   0 7.980
WBCKP9 28/07/2016 Call 38.000 0.000 0.000 0.000   0 0.000
WBCKO9 28/07/2016 Put 38.000 9.205 9.205 0.000   0 9.480
WBCKM9 28/07/2016 Call 38.010 0.000 0.000 0.000   0 0.000
WBCKN9 28/07/2016 Put 38.010 9.180 9.180 0.000   0 9.450
WBCKI9 28/07/2016 Call 39.000 0.000 0.000 0.000   0 0.000
WBCKJ9 28/07/2016 Put 39.000 10.200 10.200 0.000   0 10.480
WBCKL9 28/07/2016 Call 39.010 0.000 0.000 0.000   0 0.000
WBCKK9 28/07/2016 Put 39.010 10.170 10.170 0.000   61 10.440
WBCT98 25/08/2016 Call 0.010 28.875 28.875 0.000   0 28.595
WBCK79 25/08/2016 Call 0.100 28.700 28.700 0.000   0 28.420
WBCK69 25/08/2016 Put 0.100 0.000 0.000 0.000   0 0.000
WBCK89 25/08/2016 Call 0.110 28.690 28.690 0.000   0 28.410
WBCK99 25/08/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCDU9 25/08/2016 Call 24.000 4.990 4.990 0.000   0 4.765
WBCDV9 25/08/2016 Put 24.000 0.130 0.130 0.000   20 0.170
WBCDT9 25/08/2016 Call 24.010 4.985 4.985 0.000   0 4.760
WBCDS9 25/08/2016 Put 24.010 0.130 0.130 0.000   0 0.170
WBCDP9 25/08/2016 Call 24.500 4.540 4.540 0.000   0 4.325
WBCDO9 25/08/2016 Put 24.500 0.175 0.175 0.000   90 0.225
WBCDQ9 25/08/2016 Call 24.510 4.530 4.530 0.000   0 4.315
WBCDR9 25/08/2016 Put 24.510 0.175 0.175 0.000   0 0.225
WBCSM8 25/08/2016 Call 25.000 4.100 4.100 0.000   0 3.895
WBCSN8 25/08/2016 Put 25.000 0.235 0.235 0.000   64 0.290
WBCDL9 25/08/2016 Call 25.010 4.090 4.090 0.000   0 3.890
WBCDK9 25/08/2016 Put 25.010 0.235 0.235 0.000   0 0.295
WBCSQ8 25/08/2016 Call 25.500 3.665 3.665 0.000   0 3.480
WBCSR8 25/08/2016 Put 25.500 0.300 0.300 0.000   1,390 0.375
WBCDM9 25/08/2016 Call 25.510 3.655 3.655 0.000   0 3.470
WBCDN9 25/08/2016 Put 25.510 0.300 0.300 0.000   0 0.375
WBCSO8 25/08/2016 Call 26.000 3.245 3.245 0.000   0 3.075
WBCSP8 25/08/2016 Put 26.000 0.375 0.375 0.390 200 203 0.470
WBCXV8 25/08/2016 Call 26.010 3.240 3.240 0.000   0 3.065
WBCXU8 25/08/2016 Put 26.010 0.380 0.380 0.000   0 0.465
WBCSS8 25/08/2016 Call 26.500 2.840 2.840 0.000   0 2.680
WBCST8 25/08/2016 Put 26.500 0.470 0.470 0.000   234 0.570
WBCSK8 25/08/2016 Call 27.000 2.450 2.450 0.000   0 2.310
WBCSL8 25/08/2016 Put 27.000 0.580 0.580 0.000   274 0.700
WBCXS8 25/08/2016 Call 27.010 2.440 2.440 0.000   50 2.300
WBCXT8 25/08/2016 Put 27.010 0.580 0.580 0.000   151 0.700
WBCSU8 25/08/2016 Call 27.500 2.075 2.075 0.000   0 1.960
WBCSV8 25/08/2016 Put 27.500 0.705 0.705 0.000   466 0.850
WBCSC8 25/08/2016 Call 28.000 1.735 1.735 0.000   20 1.630
WBCSD8 25/08/2016 Put 28.000 0.865 0.865 0.000   366 1.020
WBCT58 25/08/2016 Call 28.500 1.425 1.425 0.000   7 1.330
WBCT68 25/08/2016 Put 28.500 1.050 1.050 0.000   1,180 1.220
WBCT38 25/08/2016 Call 29.000 1.145 1.145 0.000   1,332 1.070
WBCT48 25/08/2016 Put 29.000 1.270 1.270 0.000   653 1.455
WBCSG8 25/08/2016 Call 29.500 0.900 0.900 0.000   113 0.845
WBCSH8 25/08/2016 Put 29.500 1.520 1.520 0.000   120 1.730
WBCGP9 25/08/2016 Call 29.510 0.895 0.895 0.000   40 0.840
WBCGO9 25/08/2016 Put 29.510 1.520 1.520 0.000   0 1.720
WBCT78 25/08/2016 Call 30.000 0.690 0.690 0.655 280 1,391 0.650
WBCT88 25/08/2016 Put 30.000 1.810 1.810 1.715 300 306 2.035
WBCSI8 25/08/2016 Call 30.500 0.520 0.520 0.000   429 0.495
WBCSJ8 25/08/2016 Put 30.500 2.140 2.140 0.000   151 2.380
WBCG89 25/08/2016 Call 30.510 0.515 0.515 0.000   0 0.490
WBCG99 25/08/2016 Put 30.510 2.135 2.135 0.000   0 2.370
WBCT18 25/08/2016 Call 31.000 0.385 0.385 0.350 10 1,137 0.365
WBCT28 25/08/2016 Put 31.000 2.505 2.505 2.300 20 468 2.755
WBCGL9 25/08/2016 Call 31.010 0.380 0.380 0.360 20 120 0.365
WBCGK9 25/08/2016 Put 31.010 2.495 2.495 0.000   0 2.745
WBCSE8 25/08/2016 Call 31.500 0.280 0.280 0.260 41 206 0.270
WBCSF8 25/08/2016 Put 31.500 2.900 2.900 0.000   0 3.165
WBCCY9 25/08/2016 Call 31.510 0.280 0.280 0.000   410 0.270
WBCCX9 25/08/2016 Put 31.510 2.885 2.885 0.000   165 3.150
WBCSW8 25/08/2016 Call 32.000 0.205 0.205 0.000   3,088 0.195
WBCSX8 25/08/2016 Put 32.000 3.325 3.325 0.000   20 3.600
WBCTE8 25/08/2016 Call 32.500 0.150 0.150 0.000   229 0.140
WBCTF8 25/08/2016 Put 32.500 3.775 3.775 0.000   0 4.055
WBCKS9 25/08/2016 Call 32.510 0.145 0.145 0.000   0 0.140
WBCKT9 25/08/2016 Put 32.510 3.745 3.745 0.000   50 4.030
WBCTG8 25/08/2016 Call 33.000 0.105 0.105 0.100 10 5,112 0.100
WBCTH8 25/08/2016 Put 33.000 4.240 4.240 0.000   161 4.525
WBCKV9 25/08/2016 Call 33.010 0.105 0.105 0.000   50 0.100
WBCKU9 25/08/2016 Put 33.010 4.205 4.205 0.000   40 4.495
WBCTK8 25/08/2016 Call 33.500 0.080 0.080 0.000   1,513 0.070
WBCTL8 25/08/2016 Put 33.500 4.720 4.720 0.000   0 5.005
WBCIL9 25/08/2016 Call 33.510 0.080 0.080 0.000   0 0.070
WBCIK9 25/08/2016 Put 33.510 4.680 4.680 0.000   60 4.965
WBCTI8 25/08/2016 Call 34.000 0.055 0.055 0.000   87 0.050
WBCTJ8 25/08/2016 Put 34.000 5.210 5.210 0.000   0 5.495
WBCTM8 25/08/2016 Call 34.500 0.040 0.040 0.050 60 313 0.035
WBCTN8 25/08/2016 Put 34.500 5.705 5.705 0.000   0 5.985
WBCCR9 25/08/2016 Call 34.510 0.040 0.040 0.000   400 0.035
WBCCS9 25/08/2016 Put 34.510 5.650 5.650 0.000   0 5.930
WBCTQ8 25/08/2016 Call 35.000 0.030 0.030 0.000   0 0.025
WBCTR8 25/08/2016 Put 35.000 6.200 6.200 0.000   15 6.480
WBCUB8 25/08/2016 Call 35.500 0.020 0.020 0.000   12 0.015
WBCUC8 25/08/2016 Put 35.500 6.700 6.700 0.000   0 6.980
WBCUN8 25/08/2016 Call 36.000 0.015 0.015 0.000   0 0.010
WBCUO8 25/08/2016 Put 36.000 7.200 7.200 0.000   0 7.480
WBCVQ8 25/08/2016 Call 36.010 0.015 0.015 0.000   0 0.010
WBCVR8 25/08/2016 Put 36.010 7.140 7.140 0.000   0 7.395
WBCVA8 25/08/2016 Call 36.500 0.009 0.009 0.000   0 0.007
WBCVB8 25/08/2016 Put 36.500 7.700 7.700 0.000   0 7.980
WBCK49 25/08/2016 Call 38.000 0.002 0.002 0.000   0 0.002
WBCK59 25/08/2016 Put 38.000 9.200 9.200 0.000   0 9.480
WBCK39 25/08/2016 Call 38.010 0.003 0.003 0.000   0 0.002
WBCK29 25/08/2016 Put 38.010 9.135 9.135 0.000   0 9.385
WBCJZ9 25/08/2016 Call 39.000 0.001 0.001 0.000   0 0.001
WBCK19 25/08/2016 Put 39.000 10.200 10.200 0.000   0 10.480
WBCJY9 25/08/2016 Call 39.010 0.001 0.001 0.000   0 0.001
WBCJX9 25/08/2016 Put 39.010 10.120 10.120 0.000   0 10.390
WBCTD7 29/09/2016 Call 0.010 28.930 28.930 0.000   32 28.655
WBCZI8 29/09/2016 Call 0.110 28.690 28.690 0.000   274 28.410
WBCZJ8 29/09/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCJW9 29/09/2016 Call 23.840 5.350 5.350 0.000   0 5.140
WBCJV9 29/09/2016 Put 23.840 0.275 0.275 0.000   105 0.310
WBCJT9 29/09/2016 Call 23.850 5.340 5.340 0.000   25 5.130
WBCJU9 29/09/2016 Put 23.850 0.275 0.275 0.000   150 0.310
WBCN27 29/09/2016 Call 24.830 4.475 4.475 0.000   0 4.280
WBCN37 29/09/2016 Put 24.830 0.390 0.390 0.000   606 0.440
WBCFJ8 29/09/2016 Call 24.840 4.465 4.465 0.000   105 4.275
WBCFI8 29/09/2016 Put 24.840 0.390 0.390 0.000   520 0.435
WBCUH7 29/09/2016 Call 25.330 4.050 4.050 0.000   0 3.865
WBCUI7 29/09/2016 Put 25.330 0.460 0.460 0.000   4,650 0.520
WBCQZ8 29/09/2016 Call 25.340 4.040 4.040 0.000   0 3.855
WBCR18 29/09/2016 Put 25.340 0.460 0.460 0.000   5 0.520
WBCN47 29/09/2016 Call 25.820 3.650 3.650 0.000   0 3.470
WBCN57 29/09/2016 Put 25.820 0.545 0.545 0.000   2,000 0.615
WBCR38 29/09/2016 Call 25.830 3.640 3.640 0.000   216 3.465
WBCR28 29/09/2016 Put 25.830 0.545 0.545 0.000   0 0.615
WBCU17 29/09/2016 Call 26.320 3.245 3.245 0.000   0 3.090
WBCU27 29/09/2016 Put 26.320 0.640 0.640 0.000   55 0.730
WBCR48 29/09/2016 Call 26.330 3.240 3.240 0.000   0 3.080
WBCR58 29/09/2016 Put 26.330 0.645 0.645 0.000   30 0.730
WBCK57 29/09/2016 Call 26.820 2.870 2.870 0.000   20 2.720
WBCJY7 29/09/2016 Put 26.820 0.765 0.765 0.000   345 0.860
WBCRV7 29/09/2016 Call 27.310 2.510 2.510 0.000   0 2.385
WBCRW7 29/09/2016 Put 27.310 0.895 0.895 0.000   459 1.010
WBCXQ8 29/09/2016 Call 27.320 2.505 2.505 0.000   14 2.375
WBCXR8 29/09/2016 Put 27.320 0.895 0.895 0.000   105 1.005
WBCDW7 29/09/2016 Call 27.810 2.175 2.175 0.000   20 2.055
WBCDX7 29/09/2016 Put 27.810 1.055 1.055 0.000   2,196 1.180
WBCSK7 29/09/2016 Call 28.310 1.860 1.860 0.000   63 1.755
WBCSL7 29/09/2016 Put 28.310 1.240 1.240 0.000   3,130 1.380
WBCB67 29/09/2016 Call 28.800 1.565 1.565 0.000   114 1.490
WBCB77 29/09/2016 Put 28.800 1.440 1.440 0.000   455 1.600
WBCTH7 29/09/2016 Call 28.810 1.565 1.565 1.700 30 371 1.480
WBCTG7 29/09/2016 Put 28.810 1.440 1.440 0.000   119 1.590
WBCSM7 29/09/2016 Call 29.300 1.310 1.310 1.280 10 477 1.235
WBCSN7 29/09/2016 Put 29.300 1.685 1.685 1.620 250 1,060 1.850
WBCTI7 29/09/2016 Call 29.310 1.305 1.305 0.000   1,500 1.235
WBCTJ7 29/09/2016 Put 29.310 1.675 1.675 0.000   35 1.840
WBCBH7 29/09/2016 Call 29.800 1.080 1.080 1.040 15 493 1.025
WBCBI7 29/09/2016 Put 29.800 1.955 1.955 0.000   385 2.140
WBCTL7 29/09/2016 Call 29.810 1.070 1.070 0.000   294 1.015
WBCTK7 29/09/2016 Put 29.810 1.940 1.940 0.000   8 2.125
WBCYD7 29/09/2016 Call 30.200 0.905 0.905 0.880 130 241 0.870
WBCYC7 29/09/2016 Put 30.200 2.190 2.190 0.000   687 2.390
WBCYE7 29/09/2016 Call 30.210 0.905 0.905 0.000   22 0.865
WBCYF7 29/09/2016 Put 30.210 2.180 2.180 0.000   300 2.375
WBCRZ7 29/09/2016 Call 30.290 0.870 0.870 0.000   3,476 0.840
WBCS17 29/09/2016 Put 30.290 2.245 2.245 0.000   2 2.455
WBCTM7 29/09/2016 Call 30.300 0.870 0.870 0.000   76 0.830
WBCTN7 29/09/2016 Put 30.300 2.235 2.235 0.000   212 2.435
WBCBJ7 29/09/2016 Call 30.790 0.700 0.700 0.000   1,810 0.670
WBCBK7 29/09/2016 Put 30.790 2.585 2.585 0.000   500 2.805
WBCTP7 29/09/2016 Call 30.800 0.695 0.695 0.000   235 0.670
WBCTO7 29/09/2016 Put 30.800 2.565 2.565 0.000   68 2.785
WBCRX7 29/09/2016 Call 31.290 0.550 0.550 0.000   1,246 0.535
WBCRY7 29/09/2016 Put 31.290 2.950 2.950 0.000   17 3.190
WBCB78 29/09/2016 Call 31.300 0.545 0.545 0.000   196 0.535
WBCB68 29/09/2016 Put 31.300 2.925 2.925 0.000   231 3.160
WBCZW9 29/09/2016 Call 31.780 0.430 0.430 0.400 10 668 0.425
WBCZX9 29/09/2016 Put 31.780 3.325 3.325 0.000   354 3.580
WBCX17 29/09/2016 Call 31.790 0.430 0.430 0.000   443 0.420
WBCWZ7 29/09/2016 Put 31.790 3.300 3.300 0.000   233 3.550
WBCSQ7 29/09/2016 Call 32.280 0.330 0.330 0.000   8,077 0.330
WBCSR7 29/09/2016 Put 32.280 3.735 3.735 0.000   5,015 3.990
WBCX27 29/09/2016 Call 32.290 0.330 0.330 0.000   417 0.330
WBCX37 29/09/2016 Put 32.290 3.700 3.700 0.000   371 3.955
WBCZY9 29/09/2016 Call 32.780 0.255 0.255 0.000   1,480 0.255
WBCB17 29/09/2016 Put 32.780 4.160 4.160 0.000   305 4.420
WBCSO7 29/09/2016 Call 33.270 0.195 0.195 0.000   2,486 0.200
WBCSP7 29/09/2016 Put 33.270 4.590 4.590 0.000   0 4.855
WBCKX9 29/09/2016 Call 33.280 0.195 0.195 0.000   0 0.200
WBCKW9 29/09/2016 Put 33.280 4.540 4.540 0.000   10 4.800
WBCB87 29/09/2016 Call 33.770 0.150 0.150 0.000   2,067 0.155
WBCB97 29/09/2016 Put 33.770 5.045 5.045 0.000   226 5.310
WBCKY9 29/09/2016 Call 33.780 0.150 0.150 0.000   0 0.155
WBCKZ9 29/09/2016 Put 33.780 4.985 4.985 0.000   20 5.245
WBCV47 29/09/2016 Call 34.270 0.115 0.115 0.000   893 0.120
WBCV57 29/09/2016 Put 34.270 5.515 5.515 0.000   0 5.785
WBCBF7 29/09/2016 Call 34.760 0.090 0.090 0.000   827 0.095
WBCBG7 29/09/2016 Put 34.760 5.985 5.985 0.000   0 6.255
WBCB47 29/09/2016 Call 35.760 0.050 0.050 0.000   10,000 0.055
WBCB57 29/09/2016 Put 35.760 6.970 6.970 0.000   20 7.240
WBCJS9 29/09/2016 Call 35.770 0.050 0.050 0.000   0 0.055
WBCJR9 29/09/2016 Put 35.770 6.870 6.870 0.000   100 7.125
WBCVS8 29/09/2016 Call 36.000 0.045 0.045 0.000   55 0.050
WBCVT8 29/09/2016 Put 36.000 7.205 7.205 0.000   0 7.480
WBCVV8 29/09/2016 Call 36.010 0.045 0.045 0.000   700 0.050
WBCVU8 29/09/2016 Put 36.010 7.110 7.110 0.000   271 7.355
WBCDM8 29/09/2016 Call 36.250 0.040 0.040 0.000   150 0.045
WBCDN8 29/09/2016 Put 36.250 7.455 7.455 0.000   0 7.730
WBCB27 29/09/2016 Call 36.750 0.030 0.030 0.000   88 0.035
WBCB37 29/09/2016 Put 36.750 7.955 7.955 0.000   0 8.230
WBCIU8 29/09/2016 Call 37.250 0.020 0.020 0.000   289 0.025
WBCIV8 29/09/2016 Put 37.250 8.455 8.455 0.000   0 8.730
WBCEU7 29/09/2016 Call 37.740 0.015 0.015 0.000   124 0.020
WBCEV7 29/09/2016 Put 37.740 8.945 8.945 0.000   0 9.220
WBCFY7 29/09/2016 Call 38.740 0.009 0.009 0.000   0 0.010
WBCFZ7 29/09/2016 Put 38.740 9.940 9.940 0.000   0 10.220
WBCBU9 27/10/2016 Call 0.010 28.975 28.975 0.000   0 28.700
WBCCT9 27/10/2016 Call 0.110 28.690 28.690 0.000   25 28.410
WBCCU9 27/10/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCIG9 27/10/2016 Call 25.000 4.485 4.485 0.000   0 4.270
WBCIH9 27/10/2016 Put 25.000 0.505 0.505 0.000   3,000 0.600
WBCGU9 27/10/2016 Call 25.500 4.085 4.085 0.000   0 3.900
WBCGV9 27/10/2016 Put 25.500 0.620 0.620 0.000   0 0.705
WBCI59 27/10/2016 Call 26.000 3.680 3.680 0.000   0 3.525
WBCI69 27/10/2016 Put 26.000 0.725 0.725 0.000   300 0.820
WBCC29 27/10/2016 Call 26.500 3.305 3.305 0.000   0 3.160
WBCC39 27/10/2016 Put 26.500 0.845 0.845 0.000   166 0.950
WBCBO9 27/10/2016 Call 27.000 2.930 2.930 0.000   0 2.810
WBCBP9 27/10/2016 Put 27.000 0.970 0.970 0.000   10 1.100
WBCZS8 27/10/2016 Call 27.500 2.595 2.595 0.000   0 2.475
WBCZT8 27/10/2016 Put 27.500 1.135 1.135 1.150 4 78 1.270
WBCBQ9 27/10/2016 Call 28.000 2.265 2.265 0.000   22 2.165
WBCBR9 27/10/2016 Put 28.000 1.305 1.305 0.000   375 1.465
WBCZY8 27/10/2016 Call 28.500 1.970 1.970 0.000   2 1.875
WBCB19 27/10/2016 Put 28.500 1.510 1.510 0.000   84 1.675
WBCC59 27/10/2016 Call 28.510 1.960 1.960 0.000   0 1.870
WBCC49 27/10/2016 Put 28.510 1.500 1.500 0.000   2 1.665
WBCBS9 27/10/2016 Call 29.000 1.690 1.690 0.000   310 1.620
WBCBT9 27/10/2016 Put 29.000 1.730 1.730 1.750 150 5 1.915
WBCC69 27/10/2016 Call 29.010 1.685 1.685 0.000   300 1.610
WBCC79 27/10/2016 Put 29.010 1.720 1.720 0.000   131 1.900
WBCZW8 27/10/2016 Call 29.500 1.440 1.440 0.000   111 1.375
WBCZX8 27/10/2016 Put 29.500 1.980 1.980 1.910 200 0 2.170
WBCBF9 27/10/2016 Call 30.000 1.215 1.215 0.000   3,193 1.165
WBCBG9 27/10/2016 Put 30.000 2.255 2.255 0.000   2,291 2.455
WBCC99 27/10/2016 Call 30.010 1.205 1.205 0.000   100 1.160
WBCC89 27/10/2016 Put 30.010 2.235 2.235 0.000   6 2.435
WBCB89 27/10/2016 Call 30.500 1.005 1.005 0.000   2,074 0.975
WBCB99 27/10/2016 Put 30.500 2.545 2.545 0.000   0 2.765
WBCCF9 27/10/2016 Call 30.510 1.005 1.005 0.000   0 0.970
WBCCG9 27/10/2016 Put 30.510 2.525 2.525 0.000   179 2.735
WBCBH9 27/10/2016 Call 31.000 0.835 0.835 0.000   7,771 0.800
WBCBI9 27/10/2016 Put 31.000 2.870 2.870 0.000   20 3.095
WBCCI9 27/10/2016 Call 31.010 0.830 0.830 0.000   7 0.800
WBCCH9 27/10/2016 Put 31.010 2.845 2.845 0.000   20 3.065
WBCB69 27/10/2016 Call 31.500 0.680 0.680 0.000   81 0.660
WBCB79 27/10/2016 Put 31.500 3.220 3.220 0.000   0 3.455
WBCGQ9 27/10/2016 Call 31.510 0.675 0.675 0.000   0 0.655
WBCGR9 27/10/2016 Put 31.510 3.190 3.190 0.000   0 3.420
WBCBJ9 27/10/2016 Call 32.000 0.545 0.545 0.580 112 2,226 0.530
WBCBK9 27/10/2016 Put 32.000 3.595 3.595 0.000   165 3.840
WBCGT9 27/10/2016 Call 32.010 0.545 0.545 0.000   11 0.530
WBCGS9 27/10/2016 Put 32.010 3.555 3.555 0.000   0 3.795
WBCB29 27/10/2016 Call 32.500 0.435 0.435 0.000   8,586 0.430
WBCB39 27/10/2016 Put 32.500 3.995 3.995 0.000   0 4.245
WBCBL9 27/10/2016 Call 33.000 0.345 0.345 0.000   2,560 0.350
WBCBM9 27/10/2016 Put 33.000 4.410 4.410 0.000   0 4.670
WBCB49 27/10/2016 Call 33.500 0.270 0.270 0.000   1,000 0.280
WBCB59 27/10/2016 Put 33.500 4.845 4.845 0.000   0 5.115
WBCZU8 27/10/2016 Call 34.000 0.215 0.215 0.000   0 0.225
WBCZV8 27/10/2016 Put 34.000 5.300 5.300 0.000   0 5.575
WBCBV9 27/10/2016 Call 34.500 0.175 0.175 0.000   400 0.180
WBCBW9 27/10/2016 Put 34.500 5.760 5.760 0.000   0 6.045
WBCCZ9 27/10/2016 Call 35.000 0.140 0.140 0.000   150 0.155
WBCD19 27/10/2016 Put 35.000 6.240 6.240 0.000   0 6.515
WBCFO9 24/11/2016 Call 0.010 28.040 28.040 0.000   0 27.765
WBCII9 24/11/2016 Call 25.000 4.515 4.515 0.000   0 4.340
WBCIJ9 24/11/2016 Put 25.000 0.875 0.875 0.000   0 0.950
WBCI99 24/11/2016 Call 25.500 4.140 4.140 0.000   0 3.965
WBCIF9 24/11/2016 Put 25.500 0.995 0.995 0.000   0 1.080
WBCI79 24/11/2016 Call 26.000 3.750 3.750 0.000   0 3.590
WBCI89 24/11/2016 Put 26.000 1.130 1.130 0.000   0 1.235
WBCG29 24/11/2016 Call 26.500 3.370 3.370 0.000   0 3.225
WBCG39 24/11/2016 Put 26.500 1.290 1.290 0.000   0 1.400
WBCFR9 24/11/2016 Call 27.000 3.005 3.005 0.000   50 2.875
WBCFS9 24/11/2016 Put 27.000 1.460 1.460 0.000   0 1.595
WBCES9 24/11/2016 Call 27.500 2.675 2.675 0.000   0 2.545
WBCET9 24/11/2016 Put 27.500 1.655 1.655 0.000   0 1.795
WBCFM9 24/11/2016 Call 28.000 2.365 2.365 0.000   50 2.240
WBCFN9 24/11/2016 Put 28.000 1.870 1.870 0.000   54 2.030
WBCEU9 24/11/2016 Call 28.500 2.080 2.080 0.000   0 1.955
WBCEV9 24/11/2016 Put 28.500 2.110 2.110 0.000   408 2.275
WBCFG9 24/11/2016 Call 29.000 1.805 1.805 0.000   0 1.700
WBCFH9 24/11/2016 Put 29.000 2.370 2.370 0.000   270 2.555
WBCEM9 24/11/2016 Call 29.500 1.565 1.565 0.000   0 1.460
WBCEN9 24/11/2016 Put 29.500 2.650 2.650 0.000   400 2.840
WBCFI9 24/11/2016 Call 30.000 1.330 1.330 0.000   0 1.255
WBCFJ9 24/11/2016 Put 30.000 2.960 2.960 0.000   0 3.165
WBCEG9 24/11/2016 Call 30.500 1.130 1.130 0.000   0 1.060
WBCEH9 24/11/2016 Put 30.500 3.280 3.280 0.000   0 3.500
WBCF99 24/11/2016 Call 31.000 0.950 0.950 0.000   300 0.900
WBCFF9 24/11/2016 Put 31.000 3.635 3.635 0.000   0 3.860
WBCEI9 24/11/2016 Call 31.500 0.790 0.790 0.000   3 0.750
WBCEJ9 24/11/2016 Put 31.500 4.000 4.000 0.000   0 4.235
WBCEW9 24/11/2016 Call 32.000 0.660 0.660 0.000   45 0.625
WBCEX9 24/11/2016 Put 32.000 4.395 4.395 0.000   0 4.625
WBCEK9 24/11/2016 Call 32.500 0.540 0.540 0.000   700 0.510
WBCEL9 24/11/2016 Put 32.500 4.795 4.795 0.000   0 5.035
WBCEO9 24/11/2016 Call 33.000 0.445 0.445 0.000   29 0.420
WBCEP9 24/11/2016 Put 33.000 5.220 5.220 0.000   0 5.455
WBCEY9 24/11/2016 Call 33.500 0.355 0.355 0.000   0 0.340
WBCF89 24/11/2016 Put 33.500 5.655 5.655 0.000   0 5.900
WBCEQ9 24/11/2016 Call 34.000 0.295 0.295 0.000   0 0.280
WBCER9 24/11/2016 Put 34.000 6.100 6.100 0.000   0 6.355
WBCFK9 24/11/2016 Call 34.500 0.240 0.240 0.000   0 0.220
WBCFL9 24/11/2016 Put 34.500 6.560 6.560 0.000   0 6.815
WBCIH8 22/12/2016 Call 0.010 28.085 28.085 0.000   0 27.815
WBCJP9 22/12/2016 Call 0.100 28.700 28.700 0.000   0 28.420
WBCJQ9 22/12/2016 Put 0.100 0.000 0.000 0.000   0 0.000
WBCJO9 22/12/2016 Call 0.110 27.730 27.730 0.000   0 27.450
WBCJN9 22/12/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCE99 22/12/2016 Call 18.870 10.105 10.105 0.000   60 9.850
WBCEF9 22/12/2016 Put 18.870 0.110 0.110 0.000   0 0.130
WBCM78 22/12/2016 Call 22.840 6.395 6.395 0.000   0 6.180
WBCM68 22/12/2016 Put 22.840 0.535 0.535 0.000   166 0.590
WBCM88 22/12/2016 Call 22.850 5.725 5.725 0.000   63 5.545
WBCM98 22/12/2016 Put 22.850 0.530 0.530 0.000   40 0.590
WBCM48 22/12/2016 Call 23.840 5.535 5.535 0.000   0 5.330
WBCM58 22/12/2016 Put 23.840 0.720 0.720 0.000   60 0.795
WBCM38 22/12/2016 Call 23.850 4.925 4.925 0.000   0 4.750
WBCM28 22/12/2016 Put 23.850 0.715 0.715 0.000   100 0.790
WBCVH8 22/12/2016 Call 24.330 5.120 5.120 0.000   0 4.920
WBCVG8 22/12/2016 Put 24.330 0.820 0.820 0.000   0 0.905
WBCVE8 22/12/2016 Call 24.340 4.545 4.545 0.000   70 4.375
WBCVF8 22/12/2016 Put 24.340 0.820 0.820 0.000   20 0.900
WBCN67 22/12/2016 Call 24.830 4.715 4.715 0.000   0 4.520
WBCN77 22/12/2016 Put 24.830 0.940 0.940 0.000   74 1.035
WBCN18 22/12/2016 Call 25.330 4.315 4.315 0.000   0 4.120
WBCPL8 22/12/2016 Put 25.330 1.070 1.070 0.000   6 1.165
WBCWR9 22/12/2016 Call 25.820 3.935 3.935 0.000   0 3.760
WBCWS9 22/12/2016 Put 25.820 1.205 1.205 0.000   1,177 1.325
WBCFK8 22/12/2016 Call 25.830 3.465 3.465 0.000   647 3.310
WBCFL8 22/12/2016 Put 25.830 1.200 1.200 0.000   60 1.310
WBCKG8 22/12/2016 Call 26.320 3.565 3.565 0.000   0 3.390
WBCKH8 22/12/2016 Put 26.320 1.365 1.365 0.000   269 1.485
WBCRI9 22/12/2016 Call 26.820 3.205 3.205 0.000   0 3.050
WBCRJ9 22/12/2016 Put 26.820 1.530 1.530 0.000   500 1.670
WBCJL8 22/12/2016 Call 27.310 2.880 2.880 0.000   0 2.725
WBCJM8 22/12/2016 Put 27.310 1.725 1.725 0.000   4,970 1.865
WBCK68 22/12/2016 Call 27.320 2.515 2.515 0.000   380 2.380
WBCK78 22/12/2016 Put 27.320 1.710 1.710 0.000   675 1.855
WBCRK9 22/12/2016 Call 27.810 2.555 2.555 0.000   104 2.415
WBCRV9 22/12/2016 Put 27.810 1.920 1.920 0.000   1,110 2.090
WBCK98 22/12/2016 Call 27.820 2.230 2.230 0.000   160 2.105
WBCK88 22/12/2016 Put 27.820 1.915 1.915 0.000   119 2.075
WBCL27 22/12/2016 Call 28.310 2.265 2.265 0.000   375 2.125
WBCL17 22/12/2016 Put 28.310 2.155 2.155 0.000   94 2.325
WBCKA8 22/12/2016 Call 28.320 1.965 1.965 0.000   80 1.850
WBCKB8 22/12/2016 Put 28.320 2.140 2.140 0.000   9 2.310
WBCS19 22/12/2016 Call 28.800 1.980 1.980 1.995 150 7 1.865
WBCS29 22/12/2016 Put 28.800 2.390 2.390 0.000   495 2.580
WBCE18 22/12/2016 Call 28.810 1.725 1.725 0.000   660 1.620
WBCE28 22/12/2016 Put 28.810 2.380 2.380 0.000   29 2.560
WBCE78 22/12/2016 Call 29.300 1.730 1.730 0.000   1,255 1.620
WBCE88 22/12/2016 Put 29.300 2.665 2.665 0.000   293 2.860
WBCE68 22/12/2016 Call 29.310 1.500 1.500 0.000   410 1.410
WBCE38 22/12/2016 Put 29.310 2.645 2.645 0.000   17 2.840
WBCRY9 22/12/2016 Call 29.800 1.485 1.485 0.000   2,412 1.395
WBCRZ9 22/12/2016 Put 29.800 2.950 2.950 2.980 20 2,225 3.160
WBCMA8 22/12/2016 Call 29.810 1.290 1.290 0.000   25 1.215
WBCMB8 22/12/2016 Put 29.810 2.935 2.935 0.000   12 3.135
WBCDV8 22/12/2016 Call 30.200 1.320 1.320 0.000   848 1.240
WBCDU8 22/12/2016 Put 30.200 3.205 3.205 3.235 93 117 3.415
WBCDW8 22/12/2016 Call 30.210 1.140 1.140 0.000   170 1.075
WBCDX8 22/12/2016 Put 30.210 3.180 3.180 0.000   70 3.390
WBCG78 22/12/2016 Call 30.290 1.285 1.285 0.000   781 1.200
WBCG88 22/12/2016 Put 30.290 3.260 3.260 0.000   295 3.475
WBCMD8 22/12/2016 Call 30.300 1.110 1.110 0.000   50 1.045
WBCMC8 22/12/2016 Put 30.300 3.240 3.240 0.000   50 3.450
WBCS79 22/12/2016 Call 30.790 1.085 1.085 0.000   2,014 1.020
WBCS89 22/12/2016 Put 30.790 3.590 3.590 0.000   1,912 3.815
WBCDZ8 22/12/2016 Call 30.800 0.945 0.945 0.000   585 0.890
WBCDY8 22/12/2016 Put 30.800 3.570 3.570 0.000   1,056 3.790
WBCEN8 22/12/2016 Call 31.200 0.950 0.950 0.000   450 0.890
WBCEM8 22/12/2016 Put 31.200 3.885 3.885 0.000   337 4.110
WBCEF8 22/12/2016 Call 31.210 0.820 0.820 0.000   60 0.775
WBCE98 22/12/2016 Put 31.210 3.855 3.855 0.000   100 4.080
WBCGR8 22/12/2016 Call 31.290 0.920 0.920 0.000   700 0.865
WBCGS8 22/12/2016 Put 31.290 3.950 3.950 0.000   0 4.175
WBCJ68 22/12/2016 Call 31.300 0.795 0.795 0.000   0 0.755
WBCJ58 22/12/2016 Put 31.300 3.920 3.920 0.000   50 4.145
WBCS99 22/12/2016 Call 31.780 0.770 0.770 0.000   7,220 0.725
WBCSA9 22/12/2016 Put 31.780 4.310 4.310 0.000   5,751 4.545
WBCEK8 22/12/2016 Call 31.790 0.670 0.670 0.000   194 0.635
WBCEL8 22/12/2016 Put 31.790 4.285 4.285 0.000   0 4.515
WBCEH8 22/12/2016 Call 32.180 0.670 0.670 0.000   1,020 0.630
WBCEG8 22/12/2016 Put 32.180 4.630 4.630 0.000   530 4.860
WBCEJ8 22/12/2016 Call 32.190 0.585 0.585 0.000   523 0.550
WBCEI8 22/12/2016 Put 32.190 4.595 4.595 0.000   170 4.825
WBCGL8 22/12/2016 Call 32.280 0.650 0.650 0.000   941 0.610
WBCGM8 22/12/2016 Put 32.280 4.705 4.705 0.000   1 4.940
WBCJ78 22/12/2016 Call 32.290 0.565 0.565 0.000   1,000 0.535
WBCJ98 22/12/2016 Put 32.290 4.675 4.675 0.000   585 4.905
WBCRW9 22/12/2016 Call 32.780 0.535 0.535 0.000   658 0.505
WBCRX9 22/12/2016 Put 32.780 5.110 5.110 0.000   454 5.350
WBCJE8 22/12/2016 Call 32.790 0.470 0.470 0.000   239 0.445
WBCJA8 22/12/2016 Put 32.790 5.075 5.075 0.000   519 5.315
WBCG98 22/12/2016 Call 33.270 0.450 0.450 0.000   1,921 0.420
WBCGK8 22/12/2016 Put 33.270 5.520 5.520 0.000   10 5.765
WBCJF8 22/12/2016 Call 33.280 0.390 0.390 0.000   142 0.370
WBCJG8 22/12/2016 Put 33.280 5.485 5.485 0.000   80 5.725
WBCS59 22/12/2016 Call 33.770 0.365 0.365 0.000   16,392 0.345
WBCS69 22/12/2016 Put 33.770 5.950 5.950 0.000   77 6.205
WBCJI8 22/12/2016 Call 33.780 0.325 0.325 0.000   247 0.310
WBCJH8 22/12/2016 Put 33.780 5.910 5.910 0.000   480 6.160
WBCGP8 22/12/2016 Call 34.270 0.305 0.305 0.000   250 0.290
WBCGQ8 22/12/2016 Put 34.270 6.395 6.395 0.000   112 6.650
WBCD39 22/12/2016 Call 34.280 0.270 0.270 0.000   20 0.260
WBCD29 22/12/2016 Put 34.280 6.350 6.350 0.000   273 6.600
WBCS39 22/12/2016 Call 34.760 0.250 0.250 0.000   640 0.235
WBCS49 22/12/2016 Put 34.760 6.835 6.835 0.000   100 7.095
WBCGN8 22/12/2016 Call 35.260 0.210 0.210 0.000   0 0.200
WBCGO8 22/12/2016 Put 35.260 7.295 7.295 0.000   116 7.555
WBCMP8 22/12/2016 Call 35.270 0.185 0.185 0.000   223 0.180
WBCMO8 22/12/2016 Put 35.270 7.245 7.245 0.000   120 7.505
WBCSQ9 22/12/2016 Call 35.760 0.170 0.170 0.000   775 0.165
WBCSR9 22/12/2016 Put 35.760 7.760 7.760 0.000   459 8.025
WBCMQ8 22/12/2016 Call 35.770 0.155 0.155 0.000   180 0.150
WBCMR8 22/12/2016 Put 35.770 7.710 7.710 0.000   498 7.970
WBCIK8 22/12/2016 Call 36.250 0.140 0.140 0.000   210 0.135
WBCIL8 22/12/2016 Put 36.250 8.225 8.225 0.000   10 8.485
WBCX69 22/12/2016 Call 36.750 0.115 0.115 0.000   20 0.110
WBCX79 22/12/2016 Put 36.750 8.700 8.700 0.000   30 8.965
WBCIW8 22/12/2016 Call 37.250 0.095 0.095 0.000   200 0.090
WBCIX8 22/12/2016 Put 37.250 9.180 9.180 0.000   0 9.445
WBCXN9 22/12/2016 Call 37.740 0.080 0.080 0.000   584 0.075
WBCXO9 22/12/2016 Put 37.740 9.650 9.650 0.000   500 9.920
WBCF77 22/12/2016 Call 38.740 0.050 0.050 0.000   260 0.050
WBCF87 22/12/2016 Put 38.740 10.625 10.625 0.000   0 10.900
WBCK37 22/12/2016 Call 39.730 0.035 0.035 0.000   153 0.035
WBCK47 22/12/2016 Put 39.730 11.595 11.595 0.000   0 11.870
WBCFZ9 22/12/2016 Call 39.740 0.030 0.030 0.000   0 0.035
WBCG19 22/12/2016 Put 39.740 11.525 11.525 0.000   0 11.800
WBCUZ8 22/12/2016 Call 40.720 0.020 0.020 0.000   358 0.020
WBCV18 22/12/2016 Put 40.720 12.570 12.570 0.000   0 12.845
WBCFY9 22/12/2016 Call 40.730 0.020 0.020 0.000   0 0.020
WBCFX9 22/12/2016 Put 40.730 12.500 12.500 0.000   0 12.775
WBCWT8 22/12/2016 Call 41.720 0.015 0.015 0.000   68 0.015
WBCWU8 22/12/2016 Put 41.720 13.560 13.560 0.000   0 13.835
WBCFV9 22/12/2016 Call 41.730 0.015 0.015 0.000   0 0.015
WBCFW9 22/12/2016 Put 41.730 13.485 13.485 0.000   0 13.760
WBCF29 22/12/2016 Call 42.710 0.009 0.009 0.000   0 0.009
WBCF39 22/12/2016 Put 42.710 14.545 14.545 0.000   0 14.815
WBCFU9 22/12/2016 Call 42.720 0.009 0.009 0.000   0 0.010
WBCFT9 22/12/2016 Put 42.720 14.465 14.465 0.000   194 14.735
WBCGY9 22/12/2016 Call 43.700 0.005 0.005 0.000   0 0.006
WBCGZ9 22/12/2016 Put 43.700 15.525 15.525 0.000   120 15.795
WBCWB8 30/03/2017 Call 0.010 28.225 28.225 0.000   0 27.950
WBCZ78 30/03/2017 Call 21.850 7.370 7.370 0.000   0 7.130
WBCZ68 30/03/2017 Put 21.850 0.625 0.625 0.000   11 0.665
WBCIM9 30/03/2017 Call 21.860 6.905 6.905 0.000   0 6.690
WBCIN9 30/03/2017 Put 21.860 0.620 0.620 0.000   0 0.660
WBCZ48 30/03/2017 Call 22.840 6.505 6.505 0.000   0 6.275
WBCZ58 30/03/2017 Put 22.840 0.795 0.795 0.000   0 0.850
WBCIP9 30/03/2017 Call 22.850 6.110 6.110 0.000   30 5.895
WBCIO9 30/03/2017 Put 22.850 0.785 0.785 0.000   0 0.840
WBCQL8 30/03/2017 Call 23.840 5.665 5.665 0.000   0 5.445
WBCQO8 30/03/2017 Put 23.840 0.995 0.995 0.000   12 1.080
WBCUJ7 30/03/2017 Call 24.830 4.880 4.880 0.000   0 4.670
WBCUK7 30/03/2017 Put 24.830 1.250 1.250 0.000   0 1.345
WBCYM8 30/03/2017 Call 24.840 4.605 4.605 0.000   0 4.420
WBCYN8 30/03/2017 Put 24.840 1.235 1.235 0.000   10 1.335
WBCYZ8 30/03/2017 Call 25.330 4.490 4.490 0.000   0 4.305
WBCZ18 30/03/2017 Put 25.330 1.385 1.385 0.000   0 1.500
WBCT37 30/03/2017 Call 25.820 4.135 4.135 0.000   0 3.955
WBCT47 30/03/2017 Put 25.820 1.540 1.540 0.000   0 1.655
WBCWC8 30/03/2017 Call 25.830 3.915 3.915 0.000   0 3.750
WBCWD8 30/03/2017 Put 25.830 1.520 1.520 0.000   30 1.635
WBCXZ8 30/03/2017 Call 26.320 3.780 3.780 0.000   0 3.600
WBCY18 30/03/2017 Put 26.320 1.700 1.700 0.000   0 1.820
WBCYL8 30/03/2017 Call 26.330 3.585 3.585 0.000   0 3.430
WBCYK8 30/03/2017 Put 26.330 1.685 1.685 0.000   0 1.805
WBCT77 30/03/2017 Call 26.820 3.440 3.440 0.000   0 3.285
WBCT87 30/03/2017 Put 26.820 1.885 1.885 0.000   0 2.020
WBCWF8 30/03/2017 Call 26.830 3.275 3.275 0.000   0 3.125
WBCWE8 30/03/2017 Put 26.830 1.860 1.860 0.000   220 1.990
WBCXM8 30/03/2017 Call 27.310 3.135 3.135 0.000   0 2.970
WBCXN8 30/03/2017 Put 27.310 2.080 2.080 0.000   0 2.215
WBCYI8 30/03/2017 Call 27.320 2.985 2.985 0.000   0 2.840
WBCYJ8 30/03/2017 Put 27.320 2.050 2.050 0.000   0 2.185
WBCT57 30/03/2017 Call 27.810 2.820 2.820 0.000   0 2.675
WBCT67 30/03/2017 Put 27.810 2.280 2.280 0.000   0 2.435
WBCWG8 30/03/2017 Call 27.820 2.705 2.705 0.000   50 2.565
WBCWH8 30/03/2017 Put 27.820 2.255 2.255 0.000   200 2.405
WBCXO8 30/03/2017 Call 28.310 2.550 2.550 0.000   0 2.405
WBCXP8 30/03/2017 Put 28.310 2.515 2.515 0.000   0 2.675
WBCT97 30/03/2017 Call 28.800 2.285 2.285 0.000   10 2.135
WBCTA7 30/03/2017 Put 28.800 2.755 2.755 0.000   75 2.915
WBCY58 30/03/2017 Call 28.810 2.195 2.195 0.000   30 2.065
WBCY48 30/03/2017 Put 28.810 2.715 2.715 0.000   0 2.880
WBCX68 30/03/2017 Call 29.120 2.115 2.115 0.000   0 1.985
WBCX58 30/03/2017 Put 29.120 2.915 2.915 0.000   0 3.095
WBCX38 30/03/2017 Call 29.130 2.045 2.045 0.000   594 1.915
WBCX48 30/03/2017 Put 29.130 2.875 2.875 0.000   2 3.045
WBCVW8 30/03/2017 Call 29.300 2.030 2.030 0.000   0 1.900
WBCVX8 30/03/2017 Put 29.300 3.015 3.015 0.000   0 3.195
WBCY68 30/03/2017 Call 29.310 1.960 1.960 0.000   0 1.835
WBCY78 30/03/2017 Put 29.310 2.970 2.970 0.000   0 3.140
WBCTB7 30/03/2017 Call 29.800 1.800 1.800 0.000   210 1.675
WBCTC7 30/03/2017 Put 29.800 3.300 3.300 0.000   30 3.475
WBCY98 30/03/2017 Call 29.810 1.740 1.740 0.000   200 1.620
WBCY88 30/03/2017 Put 29.810 3.245 3.245 0.000   0 3.420
WBCWM8 30/03/2017 Call 30.200 1.615 1.615 0.000   40 1.510
WBCWN8 30/03/2017 Put 30.200 3.530 3.530 0.000   800 3.715
WBCWL8 30/03/2017 Call 30.210 1.570 1.570 0.000   590 1.465
WBCWI8 30/03/2017 Put 30.210 3.480 3.480 0.000   0 3.655
WBCW18 30/03/2017 Call 30.290 1.575 1.575 1.535 100 600 1.475
WBCW28 30/03/2017 Put 30.290 3.585 3.585 0.000   0 3.775
WBCCW9 30/03/2017 Call 30.300 1.535 1.535 0.000   4 1.435
WBCCV9 30/03/2017 Put 30.300 3.535 3.535 0.000   4 3.710
WBCX28 30/03/2017 Call 30.700 1.425 1.425 0.000   0 1.330
WBCX18 30/03/2017 Put 30.700 3.855 3.855 0.000   0 4.040
WBCWZ8 30/03/2017 Call 30.710 1.380 1.380 0.000   796 1.295
WBCWO8 30/03/2017 Put 30.710 3.790 3.790 0.000   0 3.970
WBCT17 30/03/2017 Call 30.790 1.395 1.395 1.340 160 100 1.300
WBCT27 30/03/2017 Put 30.790 3.915 3.915 0.000   0 4.100
WBCVY8 30/03/2017 Call 31.290 1.215 1.215 0.000   260 1.135
WBCVZ8 30/03/2017 Put 31.290 4.245 4.245 0.000   0 4.440
WBCYH8 30/03/2017 Call 31.300 1.185 1.185 0.000   0 1.110
WBCYG8 30/03/2017 Put 31.300 4.175 4.175 0.000   0 4.365
WBCSW7 30/03/2017 Call 31.780 1.065 1.065 0.000   0 1.000
WBCSX7 30/03/2017 Put 31.780 4.600 4.600 0.000   10 4.800
WBCYE8 30/03/2017 Call 31.790 1.040 1.040 0.000   0 0.980
WBCYF8 30/03/2017 Put 31.790 4.515 4.515 0.000   50 4.710
WBCW98 30/03/2017 Call 32.280 0.930 0.930 0.000   6 0.870
WBCWA8 30/03/2017 Put 32.280 4.970 4.970 0.000   0 5.170
WBCSU7 30/03/2017 Call 32.780 0.800 0.800 0.000   0 0.760
WBCSV7 30/03/2017 Put 32.780 5.350 5.350 0.000   45 5.565
WBCW38 30/03/2017 Call 33.270 0.700 0.700 0.000   0 0.660
WBCW48 30/03/2017 Put 33.270 5.745 5.745 0.000   0 5.960
WBCSY7 30/03/2017 Call 33.770 0.600 0.600 0.000   0 0.565
WBCSZ7 30/03/2017 Put 33.770 6.150 6.150 0.000   100 6.375
WBCYA8 30/03/2017 Call 33.780 0.595 0.595 0.000   122 0.560
WBCYB8 30/03/2017 Put 33.780 6.030 6.030 0.000   820 6.245
WBCW58 30/03/2017 Call 34.270 0.520 0.520 0.000   0 0.490
WBCW68 30/03/2017 Put 34.270 6.575 6.575 0.000   0 6.800
WBCYD8 30/03/2017 Call 34.280 0.515 0.515 0.000   20 0.480
WBCYC8 30/03/2017 Put 34.280 6.440 6.440 0.000   0 6.660
WBCV27 30/03/2017 Call 34.760 0.450 0.450 0.000   0 0.415
WBCV37 30/03/2017 Put 34.760 6.995 6.995 0.000   0 7.225
WBCW78 30/03/2017 Call 35.260 0.380 0.380 0.000   0 0.360
WBCW88 30/03/2017 Put 35.260 7.430 7.430 0.000   0 7.670
WBCZG8 30/03/2017 Call 35.760 0.330 0.330 0.000   0 0.305
WBCZH8 30/03/2017 Put 35.760 7.880 7.880 0.000   0 8.120
WBCZF8 30/03/2017 Call 35.770 0.325 0.325 0.000   50 0.305
WBCZE8 30/03/2017 Put 35.770 7.715 7.715 0.000   0 7.950
WBCWF7 30/03/2017 Call 36.000 0.305 0.305 0.000   90 0.280
WBCWG7 30/03/2017 Put 36.000 8.095 8.095 0.000   0 8.340
WBCIY9 30/03/2017 Call 36.640 0.250 0.250 0.000   0 0.230
WBCIZ9 30/03/2017 Put 36.640 8.680 8.680 0.000   0 8.930
WBCIX9 30/03/2017 Call 36.650 0.250 0.250 0.000   0 0.230
WBCIW9 30/03/2017 Put 36.650 8.495 8.495 0.000   0 8.735
WBCDO8 30/03/2017 Call 36.750 0.240 0.240 0.000   0 0.220
WBCDP8 30/03/2017 Put 36.750 8.780 8.780 0.000   0 9.035
WBCJ29 30/03/2017 Call 37.630 0.180 0.180 0.000   0 0.165
WBCJ19 30/03/2017 Put 37.630 9.595 9.595 0.000   0 9.865
WBCIV9 30/03/2017 Call 37.640 0.180 0.180 0.000   0 0.165
WBCIU9 30/03/2017 Put 37.640 9.390 9.390 0.000   0 9.650
WBCIY8 30/03/2017 Call 37.740 0.175 0.175 0.000   0 0.160
WBCIZ8 30/03/2017 Put 37.740 9.700 9.700 0.000   0 9.970
WBCJ39 30/03/2017 Call 38.620 0.130 0.130 0.000   150 0.120
WBCJ49 30/03/2017 Put 38.620 10.530 10.530 0.000   0 10.810
WBCIR9 30/03/2017 Call 38.630 0.130 0.130 0.000   0 0.120
WBCIQ9 30/03/2017 Put 38.630 10.300 10.300 0.000   15 10.575
WBCMN9 29/06/2017 Call 0.010 27.310 27.310 0.000   0 27.030
WBCQP8 29/06/2017 Call 23.840 5.710 5.710 0.000   0 5.460
WBCQQ8 29/06/2017 Put 23.840 1.460 1.460 0.000   0 1.530
WBCNK7 29/06/2017 Call 24.830 4.920 4.920 0.000   0 4.705
WBCNL7 29/06/2017 Put 24.830 1.770 1.770 0.000   4 1.850
WBCMQ9 29/06/2017 Call 25.330 4.540 4.540 0.000   0 4.350
WBCMR9 29/06/2017 Put 25.330 1.925 1.925 0.000   1,677 2.030
WBCN87 29/06/2017 Call 25.820 4.195 4.195 0.000   0 4.010
WBCN97 29/06/2017 Put 25.820 2.105 2.105 0.000   355 2.225
WBCL79 29/06/2017 Call 26.320 3.845 3.845 0.000   0 3.670
WBCL89 29/06/2017 Put 26.320 2.300 2.300 0.000   0 2.425
WBCMJ8 29/06/2017 Call 26.820 3.510 3.510 0.000   0 3.360
WBCMK8 29/06/2017 Put 26.820 2.500 2.500 0.000   2 2.640
WBCL99 29/06/2017 Call 27.310 3.215 3.215 0.000   0 3.070
WBCLA9 29/06/2017 Put 27.310 2.730 2.730 0.000   0 2.870
WBCCR8 29/06/2017 Call 27.810 2.915 2.915 0.000   0 2.785
WBCCS8 29/06/2017 Put 27.810 2.965 2.965 0.000   453 3.110
WBCLD9 29/06/2017 Call 28.310 2.640 2.640 0.000   0 2.530
WBCLE9 29/06/2017 Put 28.310 3.210 3.210 0.000   0 3.375
WBCTE7 29/06/2017 Call 28.800 2.395 2.395 0.000   230 2.290
WBCTF7 29/06/2017 Put 28.800 3.485 3.485 0.000   30 3.650
WBCLB9 29/06/2017 Call 29.300 2.155 2.155 0.000   0 2.055
WBCLC9 29/06/2017 Put 29.300 3.765 3.765 0.000   0 3.925
WBCS87 29/06/2017 Call 29.800 1.935 1.935 0.000   300 1.850
WBCS97 29/06/2017 Put 29.800 4.065 4.065 0.000   1,025 4.245
WBCG59 29/06/2017 Call 29.810 1.710 1.710 0.000   30 1.635
WBCG49 29/06/2017 Put 29.810 4.040 4.040 0.000   0 4.210
WBCL59 29/06/2017 Call 30.290 1.745 1.745 0.000   0 1.650
WBCL69 29/06/2017 Put 30.290 4.380 4.380 0.000   0 4.555
WBCL49 29/06/2017 Call 30.300 1.540 1.540 0.000   0 1.465
WBCL39 29/06/2017 Put 30.300 4.345 4.345 0.000   0 4.520
WBCSC7 29/06/2017 Call 30.790 1.555 1.555 0.000   262 1.465
WBCSD7 29/06/2017 Put 30.790 4.705 4.705 0.000   3,050 4.885
WBCL19 29/06/2017 Call 30.800 1.380 1.380 0.000   60 1.305
WBCL29 29/06/2017 Put 30.800 4.675 4.675 0.000   0 4.855
WBCLF9 29/06/2017 Call 31.290 1.385 1.385 0.000   0 1.305
WBCLG9 29/06/2017 Put 31.290 5.055 5.055 0.000   0 5.240
WBCSE7 29/06/2017 Call 31.780 1.235 1.235 0.000   0 1.155
WBCSF7 29/06/2017 Put 31.780 5.405 5.405 0.000   26 5.590
WBCMP9 29/06/2017 Call 31.790 1.100 1.100 0.000   0 1.030
WBCMO9 29/06/2017 Put 31.790 5.365 5.365 0.000   0 5.550
WBCLH9 29/06/2017 Call 32.280 1.095 1.095 0.000   0 1.020
WBCLI9 29/06/2017 Put 32.280 5.770 5.770 0.000   0 5.970
WBCSI7 29/06/2017 Call 32.780 0.970 0.970 0.000   0 0.905
WBCSJ7 29/06/2017 Put 32.780 6.155 6.155 0.000   10 6.355
WBCLJ9 29/06/2017 Call 33.270 0.860 0.860 0.000   0 0.795
WBCLK9 29/06/2017 Put 33.270 6.535 6.535 0.000   0 6.740
WBCSA7 29/06/2017 Call 33.770 0.760 0.760 0.000   360 0.700
WBCSB7 29/06/2017 Put 33.770 6.935 6.935 0.000   38 7.150
WBCSG7 29/06/2017 Call 34.760 0.595 0.595 0.000   0 0.545
WBCSH7 29/06/2017 Put 34.760 7.750 7.750 0.000   65 7.975
WBCS67 29/06/2017 Call 35.760 0.460 0.460 0.000   30 0.420
WBCS77 29/06/2017 Put 35.760 8.620 8.620 0.000   0 8.845
WBCS47 29/06/2017 Call 36.750 0.355 0.355 0.000   10 0.320
WBCS57 29/06/2017 Put 36.750 9.505 9.505 0.000   0 9.735
WBCS27 29/06/2017 Call 37.740 0.275 0.275 0.000   0 0.250
WBCS37 29/06/2017 Put 37.740 10.415 10.415 0.000   0 10.645
WBCVT7 29/06/2017 Call 38.740 0.210 0.210 0.000   0 0.190
WBCVU7 29/06/2017 Put 38.740 11.350 11.350 0.000   0 11.585
WBCTY8 29/06/2017 Call 39.730 0.160 0.160 0.000   0 0.145
WBCTZ8 29/06/2017 Put 39.730 12.285 12.285 0.000   1 12.535
WBCV28 29/06/2017 Call 40.720 0.120 0.120 0.000   0 0.110
WBCV38 29/06/2017 Put 40.720 13.240 13.240 0.000   0 13.495
WBCWV8 29/06/2017 Call 41.720 0.090 0.090 0.000   0 0.085
WBCWW8 29/06/2017 Put 41.720 14.210 14.210 0.000   0 14.475
WBCF49 29/06/2017 Call 42.710 0.070 0.070 0.000   0 0.065
WBCF59 29/06/2017 Put 42.710 15.175 15.175 0.000   0 15.445
WBCI19 29/06/2017 Call 43.700 0.050 0.050 0.000   0 0.050
WBCI29 29/06/2017 Put 43.700 16.145 16.145 0.000   0 16.420
WBCMS9 28/09/2017 Call 24.000 5.455 5.455 0.000   0 5.225
WBCMT9 28/09/2017 Put 24.000 1.480 1.480 0.000   0 1.565
WBCMU9 28/09/2017 Call 25.000 4.740 4.740 0.000   0 4.525
WBCMV9 28/09/2017 Put 25.000 1.880 1.880 0.000   0 1.970
WBCLW9 28/09/2017 Call 26.000 4.100 4.100 0.000   0 3.905
WBCLX9 28/09/2017 Put 26.000 2.330 2.330 0.000   0 2.440
WBCLT9 28/09/2017 Call 27.000 3.520 3.520 0.000   0 3.355
WBCLU9 28/09/2017 Put 27.000 2.825 2.825 0.000   0 2.955
WBCLR9 28/09/2017 Call 28.000 3.030 3.030 0.000   0 2.865
WBCLS9 28/09/2017 Put 28.000 3.385 3.385 0.000   0 3.515
WBCLN9 28/09/2017 Call 29.000 2.600 2.600 0.000   0 2.460
WBCLO9 28/09/2017 Put 29.000 3.990 3.990 0.000   0 4.140
WBCLP9 28/09/2017 Call 30.000 2.210 2.210 0.000   0 2.090
WBCLQ9 28/09/2017 Put 30.000 4.630 4.630 0.000   0 4.795
WBCLY9 28/09/2017 Call 31.000 1.895 1.895 0.000   0 1.780
WBCLZ9 28/09/2017 Put 31.000 5.330 5.330 0.000   0 5.505
WBCLL9 28/09/2017 Call 32.000 1.605 1.605 0.000   0 1.515
WBCLM9 28/09/2017 Put 32.000 6.050 6.050 0.000   0 6.245
WBCM19 28/09/2017 Call 33.000 1.370 1.370 0.000   0 1.280
WBCM29 28/09/2017 Put 33.000 6.820 6.820 0.000   0 7.015
WBCM39 28/09/2017 Call 34.000 1.155 1.155 0.000   0 1.085
WBCM49 28/09/2017 Put 34.000 7.610 7.610 0.000   0 7.825
WBCYW8 21/12/2017 Call 14.850 14.050 14.050 0.000   0 13.770
WBCYX8 21/12/2017 Put 14.850 0.420 0.420 0.000   0 0.440
WBCQR8 21/12/2017 Call 23.840 5.355 5.355 0.000   0 5.115
WBCQS8 21/12/2017 Put 23.840 2.370 2.370 0.000   0 2.540
WBCNM7 21/12/2017 Call 24.830 4.565 4.565 0.000   0 4.340
WBCNN7 21/12/2017 Put 24.830 2.730 2.730 0.000   30 2.940
WBCNO7 21/12/2017 Call 25.820 3.855 3.855 0.000   0 3.650
WBCNP7 21/12/2017 Put 25.820 3.105 3.105 0.000   10 3.350
WBCXK9 21/12/2017 Call 26.820 3.230 3.230 0.000   0 3.045
WBCXL9 21/12/2017 Put 26.820 3.550 3.550 0.000   4 3.820
WBCN88 21/12/2017 Call 27.810 2.700 2.700 0.000   2,500 2.535
WBCN98 21/12/2017 Put 27.810 4.020 4.020 0.000   2,555 4.315
WBCNK8 21/12/2017 Call 28.800 2.235 2.235 0.000   4,000 2.100
WBCNV8 21/12/2017 Put 28.800 4.560 4.560 0.000   4,000 4.845
WBCNW8 21/12/2017 Call 29.800 1.845 1.845 0.000   0 1.720
WBCP48 21/12/2017 Put 29.800 5.150 5.150 0.000   30 5.435
WBCN28 21/12/2017 Call 30.790 1.520 1.520 0.000   0 1.415
WBCN38 21/12/2017 Put 30.790 5.770 5.770 0.000   25 6.035
WBCP58 21/12/2017 Call 31.780 1.240 1.240 0.000   176 1.155
WBCP68 21/12/2017 Put 31.780 6.440 6.440 0.000   55 6.700
WBCP78 21/12/2017 Call 32.780 1.010 1.010 0.000   500 0.935
WBCP88 21/12/2017 Put 32.780 7.145 7.145 0.000   500 7.400
WBCP98 21/12/2017 Call 33.770 0.820 0.820 0.000   0 0.755
WBCPK8 21/12/2017 Put 33.770 7.880 7.880 0.000   20 8.125
WBCN68 21/12/2017 Call 34.760 0.660 0.660 0.000   0 0.605
WBCN78 21/12/2017 Put 34.760 8.650 8.650 0.000   0 8.900
WBCN48 21/12/2017 Call 35.760 0.525 0.525 0.000   0 0.480
WBCN58 21/12/2017 Put 35.760 9.455 9.455 0.000   320 9.710
WBCLK8 21/12/2017 Call 35.770 0.460 0.460 0.000   0 0.420
WBCLL8 21/12/2017 Put 35.770 9.420 9.420 0.000   21 9.670
WBCPO8 21/12/2017 Call 36.750 0.420 0.420 0.000   0 0.380
WBCPP8 21/12/2017 Put 36.750 10.285 10.285 0.000   281 10.540
WBCLN8 21/12/2017 Call 36.760 0.370 0.370 0.000   0 0.335
WBCLM8 21/12/2017 Put 36.760 10.245 10.245 0.000   20 10.500
WBCRL8 21/12/2017 Call 37.740 0.330 0.330 0.000   50 0.300
WBCRM8 21/12/2017 Put 37.740 11.145 11.145 0.000   0 11.400
WBCRT8 21/12/2017 Call 38.740 0.260 0.260 0.000   350 0.235
WBCRU8 21/12/2017 Put 38.740 12.040 12.040 0.000   0 12.300
WBCU18 21/12/2017 Call 39.730 0.205 0.205 0.000   0 0.185
WBCU28 21/12/2017 Put 39.730 12.940 12.940 0.000   0 13.210
WBCV48 21/12/2017 Call 40.720 0.160 0.160 0.000   0 0.140
WBCV58 21/12/2017 Put 40.720 13.865 13.865 0.000   0 14.135
WBCWX8 21/12/2017 Call 41.720 0.125 0.125 0.000   0 0.110
WBCWY8 21/12/2017 Put 41.720 14.810 14.810 0.000   0 15.085
WBCF69 21/12/2017 Call 42.710 0.095 0.095 0.000   0 0.085
WBCF79 21/12/2017 Put 42.710 15.760 15.760 0.000   0 16.035
WBCI39 21/12/2017 Call 43.700 0.075 0.075 0.000   0 0.065
WBCI49 21/12/2017 Put 43.700 16.715 16.715 0.000   0 16.995
WBCYV8 28/06/2018 Call 14.850 14.045 14.045 0.000   0 13.770
WBCYU8 28/06/2018 Put 14.850 0.045 0.045 0.000   0 0.050
WBCQT8 28/06/2018 Call 23.840 5.435 5.435 0.000   0 5.155
WBCQU8 28/06/2018 Put 23.840 1.735 1.735 0.000   0 1.850
WBCNS7 28/06/2018 Call 24.830 4.690 4.690 0.000   0 4.415
WBCNT7 28/06/2018 Put 24.830 2.170 2.170 0.000   55 2.300
WBCNQ7 28/06/2018 Call 25.820 4.030 4.030 0.000   2 3.765
WBCNR7 28/06/2018 Put 25.820 2.670 2.670 0.000   25 2.810
WBCLL7 28/06/2018 Call 26.820 3.450 3.450 0.000   0 3.200
WBCLM7 28/06/2018 Put 26.820 3.220 3.220 0.000   20 3.385
WBCDY7 28/06/2018 Call 27.810 2.950 2.950 0.000   0 2.715
WBCDZ7 28/06/2018 Put 27.810 3.810 3.810 0.000   18 3.995
WBCC17 28/06/2018 Call 28.800 2.505 2.505 0.000   0 2.300
WBCC27 28/06/2018 Put 28.800 4.460 4.460 0.000   44 4.650
WBCC37 28/06/2018 Call 29.800 2.120 2.120 0.000   0 1.950
WBCC47 28/06/2018 Put 29.800 5.155 5.155 0.000   10 5.370
WBCBU7 28/06/2018 Call 30.790 1.795 1.795 0.000   0 1.655
WBCBV7 28/06/2018 Put 30.790 5.875 5.875 0.000   0 6.110
WBCBY7 28/06/2018 Call 31.780 1.515 1.515 0.000   0 1.395
WBCBZ7 28/06/2018 Put 31.780 6.645 6.645 0.000   45 6.885
WBCBQ7 28/06/2018 Call 32.780 1.275 1.275 0.000   1,415 1.180
WBCBR7 28/06/2018 Put 32.780 7.450 7.450 0.000   35 7.705
WBCBS7 28/06/2018 Call 33.770 1.070 1.070 0.000   1,484 0.990
WBCBT7 28/06/2018 Put 33.770 8.265 8.265 0.000   35 8.530
WBCBL7 28/06/2018 Call 34.760 0.900 0.900 0.000   2,899 0.835
WBCBM7 28/06/2018 Put 34.760 9.115 9.115 0.000   0 9.390
WBCBO7 28/06/2018 Call 35.760 0.755 0.755 0.000   0 0.690
WBCBP7 28/06/2018 Put 35.760 9.985 9.985 0.000   0 10.270
WBCBW7 28/06/2018 Call 36.750 0.630 0.630 0.000   0 0.585
WBCBX7 28/06/2018 Put 36.750 10.870 10.870 0.000   0 11.160
WBCEW7 28/06/2018 Call 37.740 0.530 0.530 0.000   50 0.480
WBCEX7 28/06/2018 Put 37.740 11.765 11.765 0.000   0 12.065
WBCG17 28/06/2018 Call 38.740 0.435 0.435 0.000   50 0.405
WBCG27 28/06/2018 Put 38.740 12.685 12.685 0.000   2 12.985
WBCQV8 20/12/2018 Call 24.000 5.085 5.085 0.000   0 4.835
WBCQW8 20/12/2018 Put 24.000 3.290 3.290 0.000   0 3.415
WBCMM8 20/12/2018 Call 25.000 4.260 4.260 0.000   0 4.030
WBCMN8 20/12/2018 Put 25.000 3.720 3.720 0.000   0 3.820
WBCK48 20/12/2018 Call 26.000 3.540 3.540 0.000   0 3.335
WBCK58 20/12/2018 Put 26.000 4.160 4.160 0.000   0 4.265
WBCJJ8 20/12/2018 Call 27.000 2.940 2.940 0.000   0 2.755
WBCJK8 20/12/2018 Put 27.000 4.655 4.655 0.000   0 4.750
WBCIF8 20/12/2018 Call 28.000 2.445 2.445 0.000   0 2.285
WBCIG8 20/12/2018 Put 28.000 5.180 5.180 0.000   44 5.300
WBCI88 20/12/2018 Call 29.000 2.030 2.030 0.000   0 1.895
WBCI98 20/12/2018 Put 29.000 5.745 5.745 0.000   26 5.875
WBCI28 20/12/2018 Call 30.000 1.695 1.695 0.000   0 1.575
WBCI38 20/12/2018 Put 30.000 6.360 6.360 0.000   38 6.515
WBCI48 20/12/2018 Call 31.000 1.415 1.415 0.000   0 1.315
WBCI58 20/12/2018 Put 31.000 7.000 7.000 0.000   0 7.190
WBCGZ8 20/12/2018 Call 32.000 1.185 1.185 0.000   0 1.095
WBCI18 20/12/2018 Put 32.000 7.695 7.695 0.000   0 7.890
WBCGX8 20/12/2018 Call 33.000 0.990 0.990 0.000   20 0.915
WBCGY8 20/12/2018 Put 33.000 8.425 8.425 0.000   0 8.645
WBCGV8 20/12/2018 Call 34.000 0.830 0.830 0.000   0 0.760
WBCGW8 20/12/2018 Put 34.000 9.190 9.190 0.000   0 9.430
WBCGT8 20/12/2018 Call 35.000 0.690 0.690 0.000   0 0.635
WBCGU8 20/12/2018 Put 35.000 9.990 9.990 0.000   0 10.245
WBCI68 20/12/2018 Call 36.000 0.580 0.580 0.000   0 0.530
WBCI78 20/12/2018 Put 36.000 10.830 10.830 0.000   0 11.090
WBCIM8 20/12/2018 Call 37.000 0.475 0.475 0.000   0 0.440
WBCIN8 20/12/2018 Put 37.000 11.695 11.695 0.000   0 11.965
WBCJ18 20/12/2018 Call 38.000 0.405 0.405 0.000   0 0.365
WBCJ28 20/12/2018 Put 38.000 12.585 12.585 0.000   2 12.865
WBCMW9 27/06/2019 Call 24.000 5.435 5.435 0.000   0 5.210
WBCMX9 27/06/2019 Put 24.000 3.935 3.935 0.000   0 4.060
WBCMY9 27/06/2019 Call 25.000 4.775 4.775 0.000   0 4.560
WBCMZ9 27/06/2019 Put 25.000 4.490 4.490 0.000   0 4.630
WBCM59 27/06/2019 Call 26.000 4.215 4.215 0.000   0 4.025
WBCM69 27/06/2019 Put 26.000 5.110 5.110 0.000   0 5.255
WBCM79 27/06/2019 Call 27.000 3.720 3.720 0.000   0 3.550
WBCM89 27/06/2019 Put 27.000 5.730 5.730 0.000   0 5.880
WBCM99 27/06/2019 Call 28.000 3.305 3.305 0.000   0 3.150
WBCMA9 27/06/2019 Put 28.000 6.400 6.400 0.000   0 6.570
WBCMB9 27/06/2019 Call 29.000 2.945 2.945 0.000   0 2.800
WBCMC9 27/06/2019 Put 29.000 7.090 7.090 0.000   0 7.260
WBCMD9 27/06/2019 Call 30.000 2.625 2.625 0.000   0 2.495
WBCME9 27/06/2019 Put 30.000 7.790 7.790 0.000   0 7.985
WBCMH9 27/06/2019 Call 31.000 2.345 2.345 0.000   0 2.230
WBCMI9 27/06/2019 Put 31.000 8.540 8.540 0.000   0 8.730
WBCMF9 27/06/2019 Call 32.000 2.105 2.105 0.000   0 1.990
WBCMG9 27/06/2019 Put 32.000 9.285 9.285 0.000   0 9.480
WBCML9 27/06/2019 Call 33.000 1.880 1.880 0.000   0 1.775
WBCMM9 27/06/2019 Put 33.000 10.055 10.055 0.000   0 10.270
WBCMJ9 27/06/2019 Call 34.000 1.690 1.690 0.000   0 1.600
WBCMK9 27/06/2019 Put 34.000 10.855 10.855 0.000   0 11.070

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.