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 34.090 0.000 34.050 34.100 34.080 34.230 33.925 6,277,846 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCWE9 24/07/2014 Call 0.010 34.080 34.080 33.710 5,000 6,000 34.080
WBCQD7 24/07/2014 Call 0.110 33.980 33.980 0.000 74 74 33.980
WBCQE7 24/07/2014 Put 0.110 0.000 0.000 0.000   0 0.000
WBCQA7 24/07/2014 Call 24.010 10.080 10.080 0.000   85 10.080
WBCQ97 24/07/2014 Put 24.010 0.000 0.000 0.000   0 0.000
WBCXV9 24/07/2014 Call 26.500 7.590 7.590 0.000   0 7.590
WBCXW9 24/07/2014 Put 26.500 0.000 0.000 0.000   150 0.000
WBCWN9 24/07/2014 Call 27.000 7.090 7.090 0.000   0 7.090
WBCWO9 24/07/2014 Put 27.000 0.000 0.000 0.000   15 0.000
WBCWH9 24/07/2014 Call 27.010 7.080 7.080 7.135 40 190 7.080
WBCWI9 24/07/2014 Put 27.010 0.000 0.000 0.000   0 0.000
WBCVH9 24/07/2014 Call 27.500 6.590 6.590 0.000   0 6.590
WBCVI9 24/07/2014 Put 27.500 0.000 0.000 0.000   0 0.000
WBCVJ9 24/07/2014 Call 28.000 6.090 6.090 0.000   0 6.090
WBCVM9 24/07/2014 Put 28.000 0.000 0.000 0.000   2,400 0.000
WBCWK9 24/07/2014 Call 28.010 6.080 6.080 0.000   295 6.080
WBCWJ9 24/07/2014 Put 28.010 0.000 0.000 0.000   160 0.000
WBCVN9 24/07/2014 Call 28.500 5.590 5.590 0.000   0 5.590
WBCVO9 24/07/2014 Put 28.500 0.000 0.000 0.000   30 0.000
WBCVP9 24/07/2014 Call 29.000 5.090 5.090 0.000   0 5.090
WBCVQ9 24/07/2014 Put 29.000 0.000 0.000 0.000   0 0.000
WBCWL9 24/07/2014 Call 29.010 5.080 5.080 0.000   326 5.080
WBCWM9 24/07/2014 Put 29.010 0.000 0.000 0.000   40 0.000
WBCVR9 24/07/2014 Call 29.500 4.590 4.590 0.000   0 4.590
WBCVS9 24/07/2014 Put 29.500 0.000 0.000 0.000   990 0.000
WBCUW9 24/07/2014 Call 29.510 4.580 4.580 4.450 22 108 4.580
WBCUX9 24/07/2014 Put 29.510 0.000 0.000 0.000   225 0.000
WBCVT9 24/07/2014 Call 30.000 4.095 4.095 0.000   0 4.095
WBCVU9 24/07/2014 Put 30.000 0.000 0.000 0.000   655 0.000
WBCUZ9 24/07/2014 Call 30.010 4.085 4.085 0.000   25 4.085
WBCUY9 24/07/2014 Put 30.010 0.000 0.000 0.000   270 0.000
WBCVV9 24/07/2014 Call 30.500 3.595 3.595 0.000   0 3.595
WBCVW9 24/07/2014 Put 30.500 0.000 0.000 0.000   402 0.000
WBCV99 24/07/2014 Call 30.510 3.585 3.585 0.000   179 3.585
WBCVA9 24/07/2014 Put 30.510 0.000 0.000 0.000   139 0.000
WBCVX9 24/07/2014 Call 31.000 3.095 3.095 0.000   0 3.095
WBCVY9 24/07/2014 Put 31.000 0.000 0.000 0.000   590 0.000
WBCVC9 24/07/2014 Call 31.010 3.085 3.085 0.000 181 1,311 3.085
WBCVB9 24/07/2014 Put 31.010 0.000 0.000 0.000   668 0.000
WBCVZ9 24/07/2014 Call 31.500 2.595 2.595 0.000   20 2.595
WBCW19 24/07/2014 Put 31.500 0.000 0.000 0.000   9,270 0.000
WBCVD9 24/07/2014 Call 31.510 2.585 2.585 0.000 30 136 2.585
WBCVE9 24/07/2014 Put 31.510 0.000 0.000 0.000   1,600 0.000
WBCW29 24/07/2014 Call 32.000 2.095 2.095 0.000   277 2.095
WBCW39 24/07/2014 Put 32.000 0.000 0.000 0.000   958 0.000
WBCVG9 24/07/2014 Call 32.010 2.085 2.085 2.000 5 500 2.085
WBCVF9 24/07/2014 Put 32.010 0.000 0.000 0.000   815 0.000
WBCW49 24/07/2014 Call 32.500 1.600 1.600 0.000   1,100 1.600
WBCW59 24/07/2014 Put 32.500 0.000 0.000 0.000   5,208 0.000
WBCKT7 24/07/2014 Call 32.510 1.590 1.590 0.000   304 1.590
WBCKS7 24/07/2014 Put 32.510 0.000 0.000 0.000   313 0.000
WBCW69 24/07/2014 Call 33.000 1.105 1.105 1.230 40 269 1.105
WBCW79 24/07/2014 Put 33.000 0.000 0.000 0.001 200 7,051 0.000
WBCG87 24/07/2014 Call 33.010 1.095 1.095 1.230 220 490 1.095
WBCG77 24/07/2014 Put 33.010 0.000 0.000 0.000   717 0.000
WBCW89 24/07/2014 Call 33.500 0.630 0.630 0.480 156 1,549 0.630
WBCW99 24/07/2014 Put 33.500 0.008 0.008 0.010 1,498 4,414 0.008
WBCG97 24/07/2014 Call 33.510 0.620 0.620 0.000 20 513 0.620
WBCGK7 24/07/2014 Put 33.510 0.008 0.008 0.000   1,764 0.008
WBCWA9 24/07/2014 Call 34.000 0.230 0.230 0.090 933 2,702 0.230
WBCWB9 24/07/2014 Put 34.000 0.100 0.100 0.100 857 2,018 0.100
WBCGM7 24/07/2014 Call 34.010 0.220 0.220 0.090 276 1,160 0.220
WBCGL7 24/07/2014 Put 34.010 0.105 0.105 0.090 330 1,700 0.105
WBCWC9 24/07/2014 Call 34.500 0.030 0.030 0.020 2,398 6,343 0.030
WBCWD9 24/07/2014 Put 34.500 0.430 0.430 0.510 135 1,761 0.430
WBCGN7 24/07/2014 Call 34.510 0.025 0.025 0.000   4,146 0.025
WBCGO7 24/07/2014 Put 34.510 0.435 0.435 0.000   1,309 0.435
WBCWZ9 24/07/2014 Call 35.000 0.000 0.000 0.000   11,007 0.000
WBCX19 24/07/2014 Put 35.000 0.910 0.910 0.000   20 0.910
WBCGQ7 24/07/2014 Call 35.010 0.000 0.000 0.000   1,329 0.000
WBCGP7 24/07/2014 Put 35.010 0.920 0.920 0.850 100 278 0.920
WBCX29 24/07/2014 Call 35.500 0.000 0.000 0.000   3,607 0.000
WBCX39 24/07/2014 Put 35.500 1.410 1.410 0.000   0 1.410
WBCMQ7 24/07/2014 Call 35.510 0.000 0.000 0.000   729 0.000
WBCMP7 24/07/2014 Put 35.510 1.420 1.420 0.000   2,670 1.420
WBCX49 24/07/2014 Call 36.000 0.000 0.000 0.000   2,095 0.000
WBCX59 24/07/2014 Put 36.000 1.910 1.910 0.000   0 1.910
WBCXA9 24/07/2014 Call 36.500 0.000 0.000 0.000   1,289 0.000
WBCXB9 24/07/2014 Put 36.500 2.410 2.410 0.000   0 2.410
WBCXJ9 24/07/2014 Call 37.000 0.000 0.000 0.000   65 0.000
WBCXK9 24/07/2014 Put 37.000 2.910 2.910 0.000   0 2.910
WBCZ69 24/07/2014 Call 37.500 0.000 0.000 0.000   0 0.000
WBCZ79 24/07/2014 Put 37.500 3.410 3.410 0.000   0 3.410
WBCZC9 24/07/2014 Call 38.000 0.000 0.000 0.000   491 0.000
WBCZD9 24/07/2014 Put 38.000 3.910 3.910 0.000   0 3.910
WBCGT7 24/07/2014 Call 38.500 0.000 0.000 0.000   0 0.000
WBCGU7 24/07/2014 Put 38.500 4.410 4.410 0.000   0 4.410
WBCI47 24/07/2014 Call 39.000 0.000 0.000 0.000   0 0.000
WBCI57 24/07/2014 Put 39.000 4.910 4.910 0.000   0 4.910
WBCK87 24/07/2014 Call 39.500 0.000 0.000 0.000   0 0.000
WBCK97 24/07/2014 Put 39.500 5.410 5.410 0.000   0 5.410
WBCYT9 28/08/2014 Call 0.010 34.170 34.170 0.000   12,500 34.170
WBCTU7 28/08/2014 Call 0.110 33.980 33.980 0.000 74 74 33.980
WBCTV7 28/08/2014 Put 0.110 0.000 0.000 0.000   0 0.000
WBCQB7 28/08/2014 Call 24.010 10.140 10.140 0.000   15 10.140
WBCQC7 28/08/2014 Put 24.010 0.000 0.000 0.000   0 0.000
WBCQF7 28/08/2014 Call 26.010 8.150 8.150 0.000   80 8.150
WBCQG7 28/08/2014 Put 26.010 0.000 0.000 0.000   0 0.000
WBCQI7 28/08/2014 Call 26.510 7.650 7.650 0.000   0 7.650
WBCQH7 28/08/2014 Put 26.510 0.000 0.000 0.000   0 0.000
WBCQJ7 28/08/2014 Call 29.010 5.155 5.155 0.000   0 5.155
WBCQK7 28/08/2014 Put 29.010 0.015 0.015 0.000   0 0.015
WBCB47 28/08/2014 Call 29.500 4.670 4.670 0.000   50 4.670
WBCB57 28/08/2014 Put 29.500 0.025 0.025 0.000   4,150 0.025
WBCQM7 28/08/2014 Call 29.510 4.660 4.660 4.550 22 22 4.660
WBCQL7 28/08/2014 Put 29.510 0.025 0.025 0.000   0 0.025
WBCYF9 28/08/2014 Call 30.000 4.175 4.175 4.285 50 50 4.175
WBCYG9 28/08/2014 Put 30.000 0.020 0.020 0.000   180 0.020
WBCYV9 28/08/2014 Call 30.010 4.165 4.165 0.000   40 4.165
WBCYU9 28/08/2014 Put 30.010 0.020 0.020 0.000   150 0.020
WBCY19 28/08/2014 Call 30.500 3.680 3.680 0.000   0 3.680
WBCY29 28/08/2014 Put 30.500 0.020 0.020 0.000   195 0.020
WBCYN9 28/08/2014 Call 31.000 3.185 3.185 0.000   0 3.185
WBCYO9 28/08/2014 Put 31.000 0.025 0.025 0.000   1,305 0.025
WBCYW9 28/08/2014 Call 31.010 3.175 3.175 0.000   35 3.175
WBCYX9 28/08/2014 Put 31.010 0.025 0.025 0.000   2,750 0.025
WBCYB9 28/08/2014 Call 31.500 2.700 2.700 0.000   0 2.700
WBCYC9 28/08/2014 Put 31.500 0.035 0.035 0.000   1,020 0.035
WBCYJ9 28/08/2014 Call 32.000 2.220 2.220 0.000   0 2.220
WBCYK9 28/08/2014 Put 32.000 0.055 0.055 0.070 30 1,739 0.055
WBCZ19 28/08/2014 Call 32.010 2.210 2.210 2.270 300 436 2.210
WBCYZ9 28/08/2014 Put 32.010 0.055 0.055 0.000   234 0.055
WBCY99 28/08/2014 Call 32.500 1.750 1.750 0.000   1,809 1.750
WBCYA9 28/08/2014 Put 32.500 0.085 0.085 0.000 150 1,466 0.085
WBCKV7 28/08/2014 Call 32.510 1.745 1.745 0.000   185 1.745
WBCKU7 28/08/2014 Put 32.510 0.085 0.085 0.000   230 0.085
WBCYR9 28/08/2014 Call 33.000 1.305 1.305 0.000   292 1.305
WBCYS9 28/08/2014 Put 33.000 0.140 0.140 0.130 430 2,341 0.140
WBCZ29 28/08/2014 Call 33.010 1.300 1.300 0.000   156 1.300
WBCZ39 28/08/2014 Put 33.010 0.140 0.140 0.000   2,992 0.140
WBCY79 28/08/2014 Call 33.500 0.905 0.905 0.965 27 270 0.905
WBCY89 28/08/2014 Put 33.500 0.240 0.240 0.270 652 8,935 0.240
WBCD77 28/08/2014 Call 33.510 0.895 0.895 0.000 150 942 0.895
WBCD67 28/08/2014 Put 33.510 0.235 0.235 0.000 30 682 0.235
WBCYP9 28/08/2014 Call 34.000 0.565 0.565 0.650 300 6,115 0.565
WBCYQ9 28/08/2014 Put 34.000 0.400 0.400 0.445 375 1,475 0.400
WBCD87 28/08/2014 Call 34.010 0.560 0.560 0.580 10 1,256 0.560
WBCD97 28/08/2014 Put 34.010 0.395 0.395 0.430 150 1,004 0.395
WBCY59 28/08/2014 Call 34.500 0.310 0.310 0.290 3,113 7,846 0.310
WBCY69 28/08/2014 Put 34.500 0.645 0.645 0.675 6 1,137 0.645
WBCSX7 28/08/2014 Call 34.510 0.305 0.305 0.000   816 0.305
WBCSY7 28/08/2014 Put 34.510 0.635 0.635 0.000   118 0.635
WBCY39 28/08/2014 Call 35.000 0.150 0.150 0.105 1,721 4,251 0.150
WBCY49 28/08/2014 Put 35.000 0.985 0.985 0.000   437 0.985
WBCSV7 28/08/2014 Call 35.010 0.150 0.150 0.115 250 3,729 0.150
WBCSW7 28/08/2014 Put 35.010 0.970 0.970 0.000   394 0.970
WBCYH9 28/08/2014 Call 35.500 0.065 0.065 0.000   3,288 0.065
WBCYI9 28/08/2014 Put 35.500 1.420 1.420 0.000   46 1.420
WBCTX7 28/08/2014 Call 35.510            
WBCTW7 28/08/2014 Put 35.510            
WBCXY9 28/08/2014 Call 36.000 0.025 0.025 0.020 60 1,181 0.025
WBCXZ9 28/08/2014 Put 36.000 1.910 1.910 0.000   0 1.910
WBCQN7 28/08/2014 Call 36.010 0.025 0.025 0.000   330 0.025
WBCQO7 28/08/2014 Put 36.010 1.850 1.850 0.000   0 1.850
WBCYD9 28/08/2014 Call 36.500 0.010 0.010 0.000   453 0.010
WBCYE9 28/08/2014 Put 36.500 2.410 2.410 0.000   0 2.410
WBCQQ7 28/08/2014 Call 36.510 0.010 0.010 0.000   0 0.010
WBCQP7 28/08/2014 Put 36.510 2.335 2.335 0.000   0 2.335
WBCYL9 28/08/2014 Call 37.000 0.004 0.004 0.000   150 0.004
WBCYM9 28/08/2014 Put 37.000 2.910 2.910 0.000   0 2.910
WBCQR7 28/08/2014 Call 37.010 0.004 0.004 0.000   3,050 0.004
WBCQS7 28/08/2014 Put 37.010 2.830 2.830 0.000   0 2.830
WBCZ89 28/08/2014 Call 37.500 0.001 0.001 0.000   2,800 0.001
WBCZ99 28/08/2014 Put 37.500 3.410 3.410 0.000   0 3.410
WBCQU7 28/08/2014 Call 37.510 0.002 0.002 0.000   0 0.002
WBCQT7 28/08/2014 Put 37.510 3.330 3.330 0.000   0 3.330
WBCZW9 28/08/2014 Call 38.000 0.000 0.000 0.000   30 0.000
WBCZX9 28/08/2014 Put 38.000 3.910 3.910 0.000   0 3.910
WBCGV7 28/08/2014 Call 38.500 0.000 0.000 0.000   0 0.000
WBCGW7 28/08/2014 Put 38.500 4.410 4.410 0.000   0 4.410
WBCQV7 28/08/2014 Call 38.510 0.000 0.000 0.000   0 0.000
WBCQW7 28/08/2014 Put 38.510 4.335 4.335 0.000   370 4.335
WBCI67 28/08/2014 Call 39.000 0.000 0.000 0.000   0 0.000
WBCI77 28/08/2014 Put 39.000 4.910 4.910 0.000   0 4.910
WBCKA7 28/08/2014 Call 39.500 0.000 0.000 0.000   0 0.000
WBCKB7 28/08/2014 Put 39.500 5.410 5.410 0.000   0 5.410
WBCYH8 25/09/2014 Call 0.010 34.240 34.240 0.000   27,500 34.240
WBCUN8 25/09/2014 Call 10.940 23.200 23.200 0.000   0 23.200
WBCUO8 25/09/2014 Put 10.940 0.000 0.000 0.000   1,500 0.000
WBCUR8 25/09/2014 Call 13.920 20.235 20.235 0.000   0 20.235
WBCUS8 25/09/2014 Put 13.920 0.000 0.000 0.000   100 0.000
WBCVK9 25/09/2014 Call 19.880 14.300 14.300 0.000   0 14.300
WBCVL9 25/09/2014 Put 19.880 0.000 0.000 0.000   1,140 0.000
WBCWW9 25/09/2014 Call 19.890 14.290 14.290 0.000   45 14.290
WBCWV9 25/09/2014 Put 19.890 0.000 0.000 0.000   0 0.000
WBCQ29 25/09/2014 Call 20.880 13.305 13.305 0.000   0 13.305
WBCQ39 25/09/2014 Put 20.880 0.000 0.000 0.000   650 0.000
WBCQ49 25/09/2014 Call 21.860 12.330 12.330 0.000   0 12.330
WBCQ59 25/09/2014 Put 21.860 0.000 0.000 0.000   442 0.000
WBCYI8 25/09/2014 Call 21.870 12.320 12.320 0.000   1,526 12.320
WBCYJ8 25/09/2014 Put 21.870 0.000 0.000 0.000   50 0.000
WBCYL8 25/09/2014 Call 22.370 11.825 11.825 0.000   500 11.825
WBCYK8 25/09/2014 Put 22.370 0.000 0.000 0.000   0 0.000
WBCPT9 25/09/2014 Call 22.860 11.335 11.335 0.000   35 11.335
WBCPU9 25/09/2014 Put 22.860 0.000 0.000 0.000   28 0.000
WBCYM8 25/09/2014 Call 22.870 11.325 11.325 0.000   113 11.325
WBCYN8 25/09/2014 Put 22.870 0.000 0.000 0.000   130 0.000
WBCYP8 25/09/2014 Call 23.370 10.830 10.830 0.000   462 10.830
WBCYO8 25/09/2014 Put 23.370 0.000 0.000 0.000   0 0.000
WBCPZ9 25/09/2014 Call 23.860 10.340 10.340 0.000   0 10.340
WBCQ19 25/09/2014 Put 23.860 0.000 0.000 0.000   312 0.000
WBCYQ8 25/09/2014 Call 23.870 10.330 10.330 0.000   2,073 10.330
WBCYR8 25/09/2014 Put 23.870 0.000 0.000 0.000   0 0.000
WBCYT8 25/09/2014 Call 24.360 9.845 9.845 0.000   428 9.845
WBCYS8 25/09/2014 Put 24.360 0.000 0.000 0.000   0 0.000
WBCPX9 25/09/2014 Call 24.850 9.355 9.355 0.000   0 9.355
WBCPY9 25/09/2014 Put 24.850 0.000 0.000 0.000   212 0.000
WBCZ28 25/09/2014 Call 24.860 9.345 9.345 0.000   2,163 9.345
WBCZ38 25/09/2014 Put 24.860 0.000 0.000 0.000   250 0.000
WBCYU8 25/09/2014 Call 25.350 8.860 8.860 0.000   499 8.860
WBCYV8 25/09/2014 Put 25.350 0.000 0.000 0.000   250 0.000
WBCPV9 25/09/2014 Call 25.840 8.370 8.370 0.000   0 8.370
WBCPW9 25/09/2014 Put 25.840 0.001 0.001 0.000   190 0.001
WBCYX8 25/09/2014 Call 25.850 8.360 8.360 0.000   177 8.360
WBCYW8 25/09/2014 Put 25.850 0.001 0.001 0.000   0 0.001
WBCZ58 25/09/2014 Call 26.350 7.865 7.865 0.000   35 7.865
WBCZ48 25/09/2014 Put 26.350 0.002 0.002 0.000   640 0.002
WBCQ69 25/09/2014 Call 26.840 7.375 7.375 0.000   150 7.375
WBCQ79 25/09/2014 Put 26.840 0.003 0.003 0.000   345 0.003
WBCZF8 25/09/2014 Call 26.850 7.365 7.365 0.000   2,117 7.365
WBCZE8 25/09/2014 Put 26.850 0.003 0.003 0.010 150 90 0.003
WBCQK9 25/09/2014 Call 27.330 6.890 6.890 0.000   22 6.890
WBCQL9 25/09/2014 Put 27.330 0.005 0.005 0.000   164 0.005
WBCZ68 25/09/2014 Call 27.340 6.880 6.880 0.000   375 6.880
WBCZ78 25/09/2014 Put 27.340 0.005 0.005 0.000   50 0.005
WBCEG8 25/09/2014 Call 27.830 6.395 6.395 0.000   0 6.395
WBCEF8 25/09/2014 Put 27.830 0.009 0.009 0.000   2,781 0.009
WBCZ98 25/09/2014 Call 27.840 6.385 6.385 0.000   2,139 6.385
WBCZ88 25/09/2014 Put 27.840 0.009 0.009 0.000   710 0.009
WBCEH8 25/09/2014 Call 28.330 5.900 5.900 0.000   150 5.900
WBCEI8 25/09/2014 Put 28.330 0.015 0.015 0.000   774 0.015
WBCZA8 25/09/2014 Call 28.340 5.890 5.890 0.000   893 5.890
WBCZB8 25/09/2014 Put 28.340 0.015 0.015 0.000   510 0.015
WBCQ89 25/09/2014 Call 28.820 5.415 5.415 0.000   0 5.415
WBCQ99 25/09/2014 Put 28.820 0.020 0.020 0.000   2,370 0.020
WBCZD8 25/09/2014 Call 28.830 5.405 5.405 0.000   685 5.405
WBCZC8 25/09/2014 Put 28.830 0.020 0.020 0.000   0 0.020
WBCZG8 25/09/2014 Call 29.320 4.920 4.920 0.000   500 4.920
WBCZH8 25/09/2014 Put 29.320 0.030 0.030 0.000   1,894 0.030
WBCZR8 25/09/2014 Call 29.330 4.910 4.910 0.000   368 4.910
WBCZQ8 25/09/2014 Put 29.330 0.030 0.030 0.000   675 0.030
WBCRP9 25/09/2014 Call 29.820 4.430 4.430 0.000   0 4.430
WBCRQ9 25/09/2014 Put 29.820 0.035 0.035 0.000   2,343 0.035
WBCZS8 25/09/2014 Call 29.830 4.420 4.420 0.000   210 4.420
WBCZT8 25/09/2014 Put 29.830 0.035 0.035 0.000   385 0.035
WBCXT8 25/09/2014 Call 30.320 3.945 3.945 0.000   0 3.945
WBCXU8 25/09/2014 Put 30.320 0.045 0.045 0.000   1,787 0.045
WBCBX9 25/09/2014 Call 30.330 3.935 3.935 0.000   697 3.935
WBCZU8 25/09/2014 Put 30.330 0.050 0.050 0.000   546 0.050
WBCC67 25/09/2014 Call 30.810 3.470 3.470 0.000   0 3.470
WBCC77 25/09/2014 Put 30.810 0.060 0.060 0.000   2,059 0.060
WBCBY9 25/09/2014 Call 30.820 3.460 3.460 0.000   1,007 3.460
WBCBZ9 25/09/2014 Put 30.820 0.060 0.060 0.000   655 0.060
WBCMJ9 25/09/2014 Call 31.010 3.280 3.280 0.000   130 3.280
WBCMI9 25/09/2014 Put 31.010 0.070 0.070 0.000   150 0.070
WBCXR8 25/09/2014 Call 31.310 2.995 2.995 0.000   750 2.995
WBCXS8 25/09/2014 Put 31.310 0.085 0.085 0.000   8,592 0.085
WBCCX9 25/09/2014 Call 31.320 2.985 2.985 0.000   289 2.985
WBCCW9 25/09/2014 Put 31.320 0.085 0.085 0.000   150 0.085
WBCFJ7 25/09/2014 Call 31.800 2.540 2.540 0.000 181 181 2.540
WBCFK7 25/09/2014 Put 31.800 0.115 0.115 0.000   1,109 0.115
WBCCY9 25/09/2014 Call 31.810 2.530 2.530 0.000   908 2.530
WBCCZ9 25/09/2014 Put 31.810 0.110 0.110 0.000   969 0.110
WBCXN8 25/09/2014 Call 32.300 2.090 2.090 0.000   1,000 2.090
WBCXO8 25/09/2014 Put 32.300 0.160 0.160 0.000   1,145 0.160
WBCDU9 25/09/2014 Call 32.310 2.080 2.080 0.000   2,664 2.080
WBCD19 25/09/2014 Put 32.310 0.155 0.155 0.000   536 0.155
WBCJT7 25/09/2014 Call 32.800 1.660 1.660 0.000   33 1.660
WBCJU7 25/09/2014 Put 32.800 0.230 0.230 0.000   2,695 0.230
WBCXP8 25/09/2014 Call 33.300 1.265 1.265 0.000 35 12,047 1.265
WBCXQ8 25/09/2014 Put 33.300 0.330 0.330 0.000   3,956 0.330
WBCL77 25/09/2014 Call 33.790 0.920 0.920 0.000   6,012 0.920
WBCL87 25/09/2014 Put 33.790 0.475 0.475 0.000   1,726 0.475
WBCDV9 25/09/2014 Call 33.800 0.915 0.915 0.000 30 1,325 0.915
WBCDW9 25/09/2014 Put 33.800 0.470 0.470 0.000   794 0.470
WBCXH8 25/09/2014 Call 34.290 0.625 0.625 0.550 241 9,119 0.625
WBCXI8 25/09/2014 Put 34.290 0.685 0.685 0.000   2,569 0.685
WBCQZ7 25/09/2014 Call 34.790 0.395 0.395 0.000   5,665 0.395
WBCR17 25/09/2014 Put 34.790 0.965 0.965 0.000   50 0.965
WBCDY9 25/09/2014 Call 34.800 0.390 0.390 0.000   720 0.390
WBCDX9 25/09/2014 Put 34.800 0.945 0.945 0.000   183 0.945
WBCXJ8 25/09/2014 Call 35.280 0.235 0.235 0.000   1,718 0.235
WBCXK8 25/09/2014 Put 35.280 1.310 1.310 0.000   26 1.310
WBCDZ9 25/09/2014 Call 35.290 0.235 0.235 0.000   776 0.235
WBCE19 25/09/2014 Put 35.290 1.275 1.275 0.000   40 1.275
WBCSM7 25/09/2014 Call 35.780 0.130 0.130 0.000   1,484 0.130
WBCSN7 25/09/2014 Put 35.780 1.730 1.730 0.000   0 1.730
WBCE39 25/09/2014 Call 35.790 0.125 0.125 0.000   1,285 0.125
WBCE29 25/09/2014 Put 35.790 1.675 1.675 0.000   200 1.675
WBCXL8 25/09/2014 Call 36.280 0.065 0.065 0.050 90 2,923 0.065
WBCXM8 25/09/2014 Put 36.280 2.195 2.195 0.000   0 2.195
WBCB48 25/09/2014 Call 36.780 0.035 0.035 0.000   117 0.035
WBCB58 25/09/2014 Put 36.780 2.690 2.690 0.000   0 2.690
WBCKW7 25/09/2014 Call 36.790 0.035 0.035 0.000   176 0.035
WBCKX7 25/09/2014 Put 36.790 2.585 2.585 0.000   80 2.585
WBCEL9 25/09/2014 Call 37.270 0.015 0.015 0.000   72 0.015
WBCEM9 25/09/2014 Put 37.270 3.180 3.180 0.000   0 3.180
WBCDV8 25/09/2014 Call 37.770 0.008 0.008 0.000   54 0.008
WBCDW8 25/09/2014 Put 37.770 3.680 3.680 0.000   0 3.680
WBCKZ7 25/09/2014 Call 37.780 0.008 0.008 0.000   0 0.008
WBCKY7 25/09/2014 Put 37.780 3.560 3.560 0.000   0 3.560
WBCL69 25/09/2014 Call 38.270 0.004 0.004 0.000   1,410 0.004
WBCL79 25/09/2014 Put 38.270 4.180 4.180 0.000   0 4.180
WBCL17 25/09/2014 Call 38.280 0.004 0.004 0.000   0 0.004
WBCL27 25/09/2014 Put 38.280 4.060 4.060 0.000   0 4.060
WBCI87 25/09/2014 Call 38.760 0.002 0.002 0.000   80 0.002
WBCI97 25/09/2014 Put 38.760 4.670 4.670 0.000   0 4.670
WBCIL7 25/09/2014 Call 39.260 0.001 0.001 0.000   0 0.001
WBCIM7 25/09/2014 Put 39.260 5.170 5.170 0.000   0 5.170
WBCM49 25/09/2014 Call 39.780 0.000 0.000 0.000   0 0.000
WBCM59 25/09/2014 Put 39.780 5.545 5.545 0.000   860 5.545
WBCM39 25/09/2014 Call 40.280 0.000 0.000 0.000   200 0.000
WBCM29 25/09/2014 Put 40.280 6.030 6.030 0.000   0 6.030
WBCK57 30/10/2014 Call 0.010 34.325 34.325 0.000   0 34.325
WBCPR7 30/10/2014 Call 23.010 11.245 11.245 0.000   0 11.245
WBCPQ7 30/10/2014 Put 23.010 0.000 0.000 0.000   0 0.000
WBCM87 30/10/2014 Call 23.510 10.745 10.745 0.000   229 10.745
WBCM77 30/10/2014 Put 23.510 0.001 0.001 0.000   0 0.001
WBCM97 30/10/2014 Call 24.010 10.250 10.250 0.000   788 10.250
WBCMA7 30/10/2014 Put 24.010 0.001 0.001 0.000   0 0.001
WBCMC7 30/10/2014 Call 24.510 9.755 9.755 0.000   170 9.755
WBCMB7 30/10/2014 Put 24.510 0.002 0.002 0.000   0 0.002
WBCMD7 30/10/2014 Call 25.010 9.260 9.260 0.000   110 9.260
WBCME7 30/10/2014 Put 25.010 0.004 0.004 0.000   0 0.004
WBCQ87 30/10/2014 Call 25.510 8.765 8.765 0.000   0 8.765
WBCQ77 30/10/2014 Put 25.510 0.007 0.007 0.000   0 0.007
WBCMK7 30/10/2014 Call 26.010 8.270 8.270 0.000   130 8.270
WBCMJ7 30/10/2014 Put 26.010 0.010 0.010 0.000   0 0.010
WBCTN7 30/10/2014 Call 27.000 7.295 7.295 0.000   0 7.295
WBCTM7 30/10/2014 Put 27.000 0.030 0.030 0.000   0 0.030
WBCML7 30/10/2014 Call 27.010 7.285 7.285 0.000   100 7.285
WBCMM7 30/10/2014 Put 27.010 0.030 0.030 0.000   0 0.030
WBCTO7 30/10/2014 Call 27.500 6.805 6.805 0.000   0 6.805
WBCTP7 30/10/2014 Put 27.500 0.035 0.035 0.000   0 0.035
WBCTS7 30/10/2014 Call 28.000 6.310 6.310 0.000   150 6.310
WBCTT7 30/10/2014 Put 28.000 0.040 0.040 0.000   0 0.040
WBCMG7 30/10/2014 Call 28.010 6.300 6.300 0.000   320 6.300
WBCMF7 30/10/2014 Put 28.010 0.040 0.040 0.000   0 0.040
WBCTR7 30/10/2014 Call 28.500 5.820 5.820 0.000   0 5.820
WBCTQ7 30/10/2014 Put 28.500 0.045 0.045 0.000   0 0.045
WBCLL7 30/10/2014 Call 29.000 5.330 5.330 0.000   0 5.330
WBCLM7 30/10/2014 Put 29.000 0.050 0.050 0.000   40 0.050
WBCMO7 30/10/2014 Call 29.010 5.325 5.325 0.000   90 5.325
WBCMN7 30/10/2014 Put 29.010 0.050 0.050 0.000   15 0.050
WBCLK7 30/10/2014 Call 29.500 4.845 4.845 0.000   168 4.845
WBCLJ7 30/10/2014 Put 29.500 0.060 0.060 0.000   0 0.060
WBCLH7 30/10/2014 Call 30.000 4.365 4.365 0.000   11 4.365
WBCLI7 30/10/2014 Put 30.000 0.075 0.075 0.000   160 0.075
WBCKE7 30/10/2014 Call 30.010 4.355 4.355 0.000   342 4.355
WBCKF7 30/10/2014 Put 30.010 0.075 0.075 0.000   14 0.075
WBCLG7 30/10/2014 Call 30.500 3.885 3.885 0.000   0 3.885
WBCLF7 30/10/2014 Put 30.500 0.100 0.100 0.000   100 0.100
WBCKH7 30/10/2014 Call 30.510 3.880 3.880 0.000   60 3.880
WBCKG7 30/10/2014 Put 30.510 0.095 0.095 0.000   83 0.095
WBCKQ7 30/10/2014 Call 31.000 3.420 3.420 0.000   20 3.420
WBCKR7 30/10/2014 Put 31.000 0.125 0.125 0.000   435 0.125
WBCKI7 30/10/2014 Call 31.010 3.410 3.410 0.000   20 3.410
WBCKJ7 30/10/2014 Put 31.010 0.125 0.125 0.000   160 0.125
WBCKO7 30/10/2014 Call 31.500 2.960 2.960 0.000   40 2.960
WBCKP7 30/10/2014 Put 31.500 0.165 0.165 0.000   146 0.165
WBCKL7 30/10/2014 Call 31.510 2.950 2.950 0.000 30 95 2.950
WBCKK7 30/10/2014 Put 31.510 0.165 0.165 0.000   250 0.165
WBCIX7 30/10/2014 Call 32.000 2.515 2.515 0.000   150 2.515
WBCIY7 30/10/2014 Put 32.000 0.220 0.220 0.000   672 0.220
WBCKM7 30/10/2014 Call 32.010 2.505 2.505 0.000   1,006 2.505
WBCKN7 30/10/2014 Put 32.010 0.220 0.220 0.000   20 0.220
WBCJ67 30/10/2014 Call 32.500 2.095 2.095 0.000   75 2.095
WBCJ77 30/10/2014 Put 32.500 0.295 0.295 0.000   901 0.295
WBCIV7 30/10/2014 Call 33.000 1.695 1.695 1.580 10 148 1.695
WBCIW7 30/10/2014 Put 33.000 0.395 0.395 0.000   307 0.395
WBCJ47 30/10/2014 Call 33.500 1.330 1.330 0.000   1,175 1.330
WBCJ57 30/10/2014 Put 33.500 0.530 0.530 0.000   132 0.530
WBCJ27 30/10/2014 Call 34.000 1.005 1.005 0.910 90 1,781 1.005
WBCJ37 30/10/2014 Put 34.000 0.700 0.700 0.000   260 0.700
WBCPT7 30/10/2014 Call 34.010 1.000 1.000 0.000   17 1.000
WBCPS7 30/10/2014 Put 34.010 0.685 0.685 0.000   154 0.685
WBCJA7 30/10/2014 Call 34.500 0.730 0.730 0.000   2,000 0.730
WBCJB7 30/10/2014 Put 34.500 0.925 0.925 0.000   270 0.925
WBCPU7 30/10/2014 Call 34.510 0.725 0.725 0.000   310 0.725
WBCPV7 30/10/2014 Put 34.510 0.905 0.905 0.000   215 0.905
WBCIZ7 30/10/2014 Call 35.000 0.510 0.510 0.445 15 1,132 0.510
WBCJ17 30/10/2014 Put 35.000 1.215 1.215 0.000   485 1.215
WBCJ87 30/10/2014 Call 35.500 0.340 0.340 0.000   1,306 0.340
WBCJ97 30/10/2014 Put 35.500 1.555 1.555 0.000   120 1.555
WBCIN7 30/10/2014 Call 36.000 0.210 0.210 0.000   543 0.210
WBCIO7 30/10/2014 Put 36.000 1.960 1.960 0.000   0 1.960
WBCJG7 30/10/2014 Call 36.500 0.125 0.125 0.000   165 0.125
WBCJH7 30/10/2014 Put 36.500 2.415 2.415 0.000   0 2.415
WBCIT7 30/10/2014 Call 37.000 0.070 0.070 0.000   110 0.070
WBCIU7 30/10/2014 Put 37.000 2.910 2.910 0.000   0 2.910
WBCJC7 30/10/2014 Call 37.500 0.035 0.035 0.000   0 0.035
WBCJD7 30/10/2014 Put 37.500 3.410 3.410 0.000   0 3.410
WBCIP7 30/10/2014 Call 38.000 0.020 0.020 0.000   0 0.020
WBCIQ7 30/10/2014 Put 38.000 3.910 3.910 0.000   0 3.910
WBCJE7 30/10/2014 Call 38.500 0.009 0.009 0.000   0 0.009
WBCJF7 30/10/2014 Put 38.500 4.410 4.410 0.000   0 4.410
WBCIR7 30/10/2014 Call 39.000 0.004 0.004 0.000   0 0.004
WBCIS7 30/10/2014 Put 39.000 4.910 4.910 0.000   0 4.910
WBCKC7 30/10/2014 Call 39.500 0.002 0.002 0.000   0 0.002
WBCKD7 30/10/2014 Put 39.500 5.410 5.410 0.000   0 5.410
WBCP97 27/11/2014 Call 0.010 33.460 33.460 0.000   0 33.460
WBCPM7 27/11/2014 Call 0.110 33.070 33.070 0.000   21 33.070
WBCPN7 27/11/2014 Put 0.110 0.000 0.000 0.000   0 0.000
WBCTC7 27/11/2014 Call 30.000 4.380 4.380 0.000   0 4.380
WBCTD7 27/11/2014 Put 30.000 0.185 0.185 0.000   0 0.185
WBCPK7 27/11/2014 Call 30.500 3.915 3.915 0.000   0 3.915
WBCPL7 27/11/2014 Put 30.500 0.250 0.250 0.000   0 0.250
WBCN87 27/11/2014 Call 31.000 3.460 3.460 0.000   0 3.460
WBCN97 27/11/2014 Put 31.000 0.315 0.315 0.000   30 0.315
WBCNW7 27/11/2014 Call 31.500 3.015 3.015 0.000   0 3.015
WBCNX7 27/11/2014 Put 31.500 0.390 0.390 0.000   237 0.390
WBCNK7 27/11/2014 Call 32.000 2.580 2.580 0.000   0 2.580
WBCNL7 27/11/2014 Put 32.000 0.495 0.495 0.000   40 0.495
WBCTH7 27/11/2014 Call 32.010 1.965 1.965 0.000   0 1.965
WBCTG7 27/11/2014 Put 32.010 0.495 0.495 0.000   0 0.495
WBCNU7 27/11/2014 Call 32.500 2.165 2.165 0.000   1 2.165
WBCNV7 27/11/2014 Put 32.500 0.635 0.635 0.000   80 0.635
WBCTI7 27/11/2014 Call 32.510 1.605 1.605 0.000   60 1.605
WBCTJ7 27/11/2014 Put 32.510 0.630 0.630 0.000   0 0.630
WBCNS7 27/11/2014 Call 33.000 1.770 1.770 0.000   21 1.770
WBCNT7 27/11/2014 Put 33.000 0.810 0.810 0.000   45 0.810
WBCTL7 27/11/2014 Call 33.010 1.280 1.280 0.000   0 1.280
WBCTK7 27/11/2014 Put 33.010 0.805 0.805 0.000   0 0.805
WBCP17 27/11/2014 Call 33.500 1.415 1.415 0.000   130 1.415
WBCP27 27/11/2014 Put 33.500 1.030 1.030 0.000   66 1.030
WBCPW7 27/11/2014 Call 33.510 0.990 0.990 0.000   1,000 0.990
WBCPX7 27/11/2014 Put 33.510 1.020 1.020 0.000   0 1.020
WBCNQ7 27/11/2014 Call 34.000 1.095 1.095 1.010 50 486 1.095
WBCNR7 27/11/2014 Put 34.000 1.290 1.290 0.000   0 1.290
WBCPZ7 27/11/2014 Call 34.010 0.745 0.745 0.000   150 0.745
WBCPY7 27/11/2014 Put 34.010 1.275 1.275 0.000   0 1.275
WBCP37 27/11/2014 Call 34.500 0.825 0.825 0.000   100 0.825
WBCP47 27/11/2014 Put 34.500 1.595 1.595 0.000   0 1.595
WBCQ17 27/11/2014 Call 34.510 0.545 0.545 0.000   53 0.545
WBCQ27 27/11/2014 Put 34.510 1.580 1.580 0.000   0 1.580
WBCN47 27/11/2014 Call 35.000 0.605 0.605 0.000   0 0.605
WBCN57 27/11/2014 Put 35.000 1.935 1.935 0.000   0 1.935
WBCQ47 27/11/2014 Call 35.010 0.390 0.390 0.000   120 0.390
WBCQ37 27/11/2014 Put 35.010 1.920 1.920 0.000   0 1.920
WBCP57 27/11/2014 Call 35.500 0.430 0.430 0.000   350 0.430
WBCP67 27/11/2014 Put 35.500 2.315 2.315 0.000   0 2.315
WBCQ57 27/11/2014 Call 35.510 0.270 0.270 0.000   109 0.270
WBCQ67 27/11/2014 Put 35.510 2.295 2.295 0.000   0 2.295
WBCN67 27/11/2014 Call 36.000 0.300 0.300 0.000   2,000 0.300
WBCN77 27/11/2014 Put 36.000 2.730 2.730 0.000   0 2.730
WBCP77 27/11/2014 Call 36.500 0.205 0.205 0.000   105 0.205
WBCP87 27/11/2014 Put 36.500 3.170 3.170 0.000   0 3.170
WBCNO7 27/11/2014 Call 37.000 0.135 0.135 0.000   0 0.135
WBCNP7 27/11/2014 Put 37.000 3.625 3.625 0.000   0 3.625
WBCNY7 27/11/2014 Call 37.500 0.090 0.090 0.000   0 0.090
WBCNZ7 27/11/2014 Put 37.500 4.095 4.095 0.000   0 4.095
WBCNM7 27/11/2014 Call 38.000 0.055 0.055 0.000   0 0.055
WBCNN7 27/11/2014 Put 38.000 4.575 4.575 0.000   0 4.575
WBCPO7 27/11/2014 Call 38.500 0.035 0.035 0.000   0 0.035
WBCPP7 27/11/2014 Put 38.500 5.060 5.060 0.000   380 5.060
WBCSB9 18/12/2014 Call 0.010 33.510 33.510 0.000   1,376 33.510
WBCYF8 18/12/2014 Call 15.900 18.320 18.320 0.000   28 18.320
WBCYG8 18/12/2014 Put 15.900 0.003 0.003 0.000   10,100 0.003
WBCXH7 18/12/2014 Call 16.900 17.325 17.325 0.000   0 17.325
WBCXG7 18/12/2014 Put 16.900 0.005 0.005 0.006 820 1,086 0.005
WBCXI7 18/12/2014 Call 17.890 16.340 16.340 0.000   50 16.340
WBCXJ7 18/12/2014 Put 17.890 0.007 0.007 0.000   30 0.007
WBCX57 18/12/2014 Call 18.880 15.360 15.360 0.000   0 15.360
WBCX67 18/12/2014 Put 18.880 0.010 0.010 0.010 130 130 0.010
WBCX87 18/12/2014 Call 19.880 14.365 14.365 0.000   0 14.365
WBCX77 18/12/2014 Put 19.880 0.015 0.015 0.000   707 0.015
WBCWX9 18/12/2014 Call 19.890 13.500 13.500 0.000   40 13.500
WBCWY9 18/12/2014 Put 19.890 0.015 0.015 0.000   0 0.015
WBCX97 18/12/2014 Call 20.880 13.375 13.375 0.000   0 13.375
WBCXA7 18/12/2014 Put 20.880 0.015 0.015 0.000   190 0.015
WBCXC7 18/12/2014 Call 21.860 12.405 12.405 0.000   0 12.405
WBCXB7 18/12/2014 Put 21.860 0.020 0.020 0.000   167 0.020
WBCXD7 18/12/2014 Call 22.860 11.410 11.410 0.000   0 11.410
WBCXF7 18/12/2014 Put 22.860 0.025 0.025 0.000   1,006 0.025
WBCUF9 18/12/2014 Call 22.870 10.555 10.555 0.000   167 10.555
WBCUE9 18/12/2014 Put 22.870 0.025 0.025 0.000   53 0.025
WBCV29 18/12/2014 Call 23.860 10.420 10.420 0.000   0 10.420
WBCV19 18/12/2014 Put 23.860 0.035 0.035 0.000   20 0.035
WBCT39 18/12/2014 Call 23.870 9.565 9.565 0.000   1,100 9.565
WBCT49 18/12/2014 Put 23.870 0.035 0.035 0.000   50 0.035
WBCV39 18/12/2014 Call 24.850 9.435 9.435 0.000   20 9.435
WBCV49 18/12/2014 Put 24.850 0.045 0.045 0.000   1,701 0.045
WBCSD9 18/12/2014 Call 24.860 8.590 8.590 0.000   80 8.590
WBCSC9 18/12/2014 Put 24.860 0.045 0.045 0.000   0 0.045
WBCSE9 18/12/2014 Call 25.350 8.105 8.105 0.000   20 8.105
WBCSF9 18/12/2014 Put 25.350 0.050 0.050 0.000   10 0.050
WBCV69 18/12/2014 Call 25.840 8.455 8.455 0.000   116 8.455
WBCV59 18/12/2014 Put 25.840 0.055 0.055 0.000   1,040 0.055
WBCSH9 18/12/2014 Call 25.850 7.615 7.615 0.000   269 7.615
WBCSG9 18/12/2014 Put 25.850 0.055 0.055 0.000   0 0.055
WBCSI9 18/12/2014 Call 26.350 7.130 7.130 0.000   210 7.130
WBCSJ9 18/12/2014 Put 26.350 0.065 0.065 0.000   0 0.065
WBCV79 18/12/2014 Call 26.840 7.465 7.465 0.000   0 7.465
WBCV89 18/12/2014 Put 26.840 0.075 0.075 0.000   4,540 0.075
WBCSL9 18/12/2014 Call 26.850 6.645 6.645 0.000   1,661 6.645
WBCSK9 18/12/2014 Put 26.850 0.075 0.075 0.000   350 0.075
WBCUU9 18/12/2014 Call 27.330 6.985 6.985 0.000   0 6.985
WBCUV9 18/12/2014 Put 27.330 0.090 0.090 0.000   475 0.090
WBCK99 18/12/2014 Call 27.830 6.490 6.490 0.000   60 6.490
WBCKA9 18/12/2014 Put 27.830 0.105 0.105 0.000   571 0.105
WBCT69 18/12/2014 Call 27.840 5.695 5.695 0.000   491 5.695
WBCT59 18/12/2014 Put 27.840 0.105 0.105 0.000   645 0.105
WBCQY9 18/12/2014 Call 28.330 6.000 6.000 0.000   0 6.000
WBCQZ9 18/12/2014 Put 28.330 0.125 0.125 0.000   155 0.125
WBCLX9 18/12/2014 Call 28.820 5.525 5.525 0.000   0 5.525
WBCLY9 18/12/2014 Put 28.820 0.150 0.150 0.000   4,448 0.150
WBCT79 18/12/2014 Call 28.830 4.765 4.765 0.000   1,049 4.765
WBCT89 18/12/2014 Put 28.830 0.150 0.150 0.150 110 190 0.150
WBCR59 18/12/2014 Call 29.320 5.040 5.040 0.000   10 5.040
WBCR69 18/12/2014 Put 29.320 0.185 0.185 0.180 200 900 0.185
WBCRR9 18/12/2014 Call 29.820 4.565 4.565 0.000   144 4.565
WBCRS9 18/12/2014 Put 29.820 0.225 0.225 0.000   1,626 0.225
WBCTA9 18/12/2014 Call 29.830 3.855 3.855 0.000   289 3.855
WBCT99 18/12/2014 Put 29.830 0.225 0.225 0.000   1,080 0.225
WBCR79 18/12/2014 Call 30.320 4.095 4.095 0.000   0 4.095
WBCR89 18/12/2014 Put 30.320 0.280 0.280 0.000   3,065 0.280
WBCTB9 18/12/2014 Call 30.330 3.420 3.420 0.000   87 3.420
WBCTC9 18/12/2014 Put 30.330 0.275 0.275 0.000   320 0.275
WBCC87 18/12/2014 Call 30.810 3.640 3.640 0.000   1,500 3.640
WBCC97 18/12/2014 Put 30.810 0.345 0.345 0.000   3,832 0.345
WBCTE9 18/12/2014 Call 30.820 3.000 3.000 0.000   247 3.000
WBCTD9 18/12/2014 Put 30.820 0.340 0.340 0.000   245 0.340
WBCR39 18/12/2014 Call 31.310 3.185 3.185 0.000   20 3.185
WBCR49 18/12/2014 Put 31.310 0.425 0.425 0.000   1,182 0.425
WBCTF9 18/12/2014 Call 31.320 2.595 2.595 0.000   123 2.595
WBCTG9 18/12/2014 Put 31.320 0.425 0.425 0.000   485 0.425
WBCFL7 18/12/2014 Call 31.800 2.760 2.760 0.000   2,159 2.760
WBCFM7 18/12/2014 Put 31.800 0.535 0.535 0.000   4,040 0.535
WBCTI9 18/12/2014 Call 31.810 2.215 2.215 0.000   1,150 2.215
WBCTH9 18/12/2014 Put 31.810 0.525 0.525 0.000   73 0.525
WBCR19 18/12/2014 Call 32.300 2.345 2.345 0.000   2,790 2.345
WBCR29 18/12/2014 Put 32.300 0.670 0.670 0.000   1,725 0.670
WBCTJ9 18/12/2014 Call 32.310 1.850 1.850 0.000   258 1.850
WBCTK9 18/12/2014 Put 32.310 0.655 0.655 0.000   160 0.655
WBCJV7 18/12/2014 Call 32.800 1.950 1.950 0.000   4,400 1.950
WBCJW7 18/12/2014 Put 32.800 0.835 0.835 0.780 230 5,971 0.835
WBCQR9 18/12/2014 Call 32.810 1.515 1.515 0.000   291 1.515
WBCQQ9 18/12/2014 Put 32.810 0.820 0.820 0.000   773 0.820
WBCRG9 18/12/2014 Call 33.300 1.585 1.585 0.000   1,947 1.585
WBCRH9 18/12/2014 Put 33.300 1.035 1.035 0.000   6,410 1.035
WBCST9 18/12/2014 Call 33.310 1.215 1.215 0.000   541 1.215
WBCSS9 18/12/2014 Put 33.310 1.015 1.015 0.000   310 1.015
WBCL97 18/12/2014 Call 33.790 1.265 1.265 1.160 250 3,303 1.265
WBCLA7 18/12/2014 Put 33.790 1.265 1.265 0.000   4,825 1.265
WBCSU9 18/12/2014 Call 33.800 0.960 0.960 0.000   325 0.960
WBCSV9 18/12/2014 Put 33.800 1.245 1.245 0.000   163 1.245
WBCR99 18/12/2014 Call 34.290 0.975 0.975 0.000   4,522 0.975
WBCRF9 18/12/2014 Put 34.290 1.545 1.545 0.000   3,666 1.545
WBCSX9 18/12/2014 Call 34.300 0.735 0.735 0.000   530 0.735
WBCSW9 18/12/2014 Put 34.300 1.515 1.515 0.000   160 1.515
WBCR27 18/12/2014 Call 34.790 0.735 0.735 0.725 150 2,369 0.735
WBCR37 18/12/2014 Put 34.790 1.860 1.860 0.000   200 1.860
WBCSY9 18/12/2014 Call 34.800 0.550 0.550 0.550 21 425 0.550
WBCSZ9 18/12/2014 Put 34.800 1.830 1.830 0.000   660 1.830
WBCSO9 18/12/2014 Call 35.280 0.545 0.545 0.000   1,475 0.545
WBCSP9 18/12/2014 Put 35.280 2.210 2.210 0.000   0 2.210
WBCT29 18/12/2014 Call 35.290 0.405 0.405 0.000   1,299 0.405
WBCT19 18/12/2014 Put 35.290 2.170 2.170 0.000   10 2.170
WBCSO7 18/12/2014 Call 35.780 0.390 0.390 0.000   1,135 0.390
WBCSP7 18/12/2014 Put 35.780 2.600 2.600 0.000   0 2.600
WBCNW9 18/12/2014 Call 35.790 0.290 0.290 0.000   1,408 0.290
WBCNX9 18/12/2014 Put 35.790 2.550 2.550 0.000   38 2.550
WBCXC9 18/12/2014 Call 36.280 0.275 0.275 0.000   1,266 0.275
WBCXD9 18/12/2014 Put 36.280 3.015 3.015 0.000   0 3.015
WBCMY7 18/12/2014 Call 36.290 0.205 0.205 0.000   45 0.205
WBCMX7 18/12/2014 Put 36.290 2.960 2.960 0.000   0 2.960
WBCB68 18/12/2014 Call 36.780 0.185 0.185 0.000   1,718 0.185
WBCB78 18/12/2014 Put 36.780 3.455 3.455 0.000   0 3.455
WBCMZ7 18/12/2014 Call 36.790 0.140 0.140 0.000   60 0.140
WBCN17 18/12/2014 Put 36.790 3.395 3.395 0.000   0 3.395
WBCXL9 18/12/2014 Call 37.270 0.125 0.125 0.000   368 0.125
WBCXM9 18/12/2014 Put 37.270 3.905 3.905 0.000   100 3.905
WBCN37 18/12/2014 Call 37.280 0.095 0.095 0.000   0 0.095
WBCN27 18/12/2014 Put 37.280 3.835 3.835 0.000   0 3.835
WBCDX8 18/12/2014 Call 37.770 0.080 0.080 0.000   339 0.080
WBCDY8 18/12/2014 Put 37.770 4.375 4.375 0.000   60 4.375
WBCF17 18/12/2014 Call 38.270 0.055 0.055 0.000   161 0.055
WBCF27 18/12/2014 Put 38.270 4.855 4.855 0.000   60 4.855
WBCJU9 18/12/2014 Call 38.760 0.035 0.035 0.000   82 0.035
WBCJV9 18/12/2014 Put 38.760 5.335 5.335 0.000   485 5.335
WBCJI7 18/12/2014 Call 39.260 0.020 0.020 0.000   200 0.020
WBCJJ7 18/12/2014 Put 39.260 5.830 5.830 0.000   460 5.830
WBCSM9 18/12/2014 Call 39.890 0.010 0.010 0.000   200 0.010
WBCSN9 18/12/2014 Put 39.890 6.340 6.340 0.000   60 6.340
WBCD57 26/03/2015 Call 0.010 33.745 33.745 0.000   0 33.745
WBCKL8 26/03/2015 Call 23.860 10.420 10.420 0.000   0 10.420
WBCKM8 26/03/2015 Put 23.860 0.060 0.060 0.000   40 0.060
WBCJ98 26/03/2015 Call 24.850 9.440 9.440 0.000   0 9.440
WBCJA8 26/03/2015 Put 24.850 0.090 0.090 0.000   10 0.090
WBCX27 26/03/2015 Call 25.840 8.465 8.465 0.000   0 8.465
WBCX37 26/03/2015 Put 25.840 0.120 0.120 0.000   310 0.120
WBCVL7 26/03/2015 Call 27.830 6.520 6.520 0.000   0 6.520
WBCVM7 26/03/2015 Put 27.830 0.225 0.225 0.000   10 0.225
WBCDM7 26/03/2015 Call 27.930 5.950 5.950 0.000   30 5.950
WBCDN7 26/03/2015 Put 27.930 0.230 0.230 0.000   0 0.230
WBCDP7 26/03/2015 Call 28.420 5.505 5.505 0.000   0 5.505
WBCDO7 26/03/2015 Put 28.420 0.265 0.265 0.000   0 0.265
WBCVH7 26/03/2015 Call 28.820 5.575 5.575 0.000   0 5.575
WBCVI7 26/03/2015 Put 28.820 0.305 0.305 0.000   6,020 0.305
WBCDQ7 26/03/2015 Call 28.830 5.140 5.140 0.000   0 5.140
WBCDR7 26/03/2015 Put 28.830 0.300 0.300 0.000   250 0.300
WBCDT7 26/03/2015 Call 29.330 4.705 4.705 0.000   0 4.705
WBCDS7 26/03/2015 Put 29.330 0.355 0.355 0.000   200 0.355
WBCVF7 26/03/2015 Call 29.820 4.645 4.645 0.000   0 4.645
WBCVG7 26/03/2015 Put 29.820 0.420 0.420 0.000   215 0.420
WBCE37 26/03/2015 Call 29.830 4.275 4.275 0.000   7 4.275
WBCE47 26/03/2015 Put 29.830 0.410 0.410 0.000   255 0.410
WBCM57 26/03/2015 Call 30.320 4.190 4.190 0.000   0 4.190
WBCM67 26/03/2015 Put 30.320 0.495 0.495 0.000   84 0.495
WBCV77 26/03/2015 Call 30.810 3.755 3.755 0.000   0 3.755
WBCV87 26/03/2015 Put 30.810 0.580 0.580 0.000   25 0.580
WBCE67 26/03/2015 Call 30.820 3.460 3.460 0.000   0 3.460
WBCE57 26/03/2015 Put 30.820 0.565 0.565 0.000   0 0.565
WBCBW7 26/03/2015 Call 31.310 3.330 3.330 0.000   0 3.330
WBCBX7 26/03/2015 Put 31.310 0.685 0.685 0.000   155 0.685
WBCV97 26/03/2015 Call 31.800 2.925 2.925 0.000   11 2.925
WBCVA7 26/03/2015 Put 31.800 0.805 0.805 0.000   7,528 0.805
WBCE77 26/03/2015 Call 31.810 2.705 2.705 0.000   134 2.705
WBCE87 26/03/2015 Put 31.810 0.780 0.780 0.000   52 0.780
WBCCK7 26/03/2015 Call 32.300 2.530 2.530 0.000   200 2.530
WBCCL7 26/03/2015 Put 32.300 0.950 0.950 0.000   824 0.950
WBCVN7 26/03/2015 Call 32.800 2.165 2.165 0.000   30 2.165
WBCVO7 26/03/2015 Put 32.800 1.125 1.125 0.000   27 1.125
WBCEF7 26/03/2015 Call 32.810 2.010 2.010 0.000   275 2.010
WBCE97 26/03/2015 Put 32.810 1.085 1.085 0.000   20 1.085
WBCC17 26/03/2015 Call 33.300 1.825 1.825 0.000   5 1.825
WBCCJ7 26/03/2015 Put 33.300 1.325 1.325 0.000   36 1.325
WBCVB7 26/03/2015 Call 33.790 1.520 1.520 0.000   218 1.520
WBCVC7 26/03/2015 Put 33.790 1.555 1.555 0.000   205 1.555
WBCFF7 26/03/2015 Call 33.800 1.430 1.430 0.000   0 1.430
WBCF97 26/03/2015 Put 33.800 1.495 1.495 0.000   62 1.495
WBCBU7 26/03/2015 Call 34.290 1.255 1.255 0.000   0 1.255
WBCBV7 26/03/2015 Put 34.290 1.825 1.825 0.000   310 1.825
WBCFG7 26/03/2015 Call 34.300 1.185 1.185 0.000   0 1.185
WBCFR7 26/03/2015 Put 34.300 1.745 1.745 0.000   0 1.745
WBCVD7 26/03/2015 Call 34.790 1.020 1.020 0.000   261 1.020
WBCVE7 26/03/2015 Put 34.790 2.120 2.120 0.000   2,781 2.120
WBCLO7 26/03/2015 Call 34.800 0.970 0.970 0.000   0 0.970
WBCLN7 26/03/2015 Put 34.800 2.025 2.025 0.000   107 2.025
WBCBQ7 26/03/2015 Call 35.280 0.820 0.820 0.000   620 0.820
WBCBR7 26/03/2015 Put 35.280 2.445 2.445 0.000   400 2.445
WBCFT7 26/03/2015 Call 35.290 0.790 0.790 0.000   17 0.790
WBCFS7 26/03/2015 Put 35.290 2.330 2.330 0.000   50 2.330
WBCXR7 26/03/2015 Call 35.780 0.650 0.650 0.000   0 0.650
WBCXS7 26/03/2015 Put 35.780 2.805 2.805 0.000   150 2.805
WBCM17 26/03/2015 Call 35.790 0.630 0.630 0.000   0 0.630
WBCM27 26/03/2015 Put 35.790 2.665 2.665 0.000   2,691 2.665
WBCBS7 26/03/2015 Call 36.280 0.505 0.505 0.000   40 0.505
WBCBT7 26/03/2015 Put 36.280 3.185 3.185 0.000   0 3.185
WBCFU7 26/03/2015 Call 36.290 0.495 0.495 0.000   15 0.495
WBCFV7 26/03/2015 Put 36.290 3.025 3.025 0.000   0 3.025
WBCB88 26/03/2015 Call 36.780 0.390 0.390 0.000   80 0.390
WBCBI8 26/03/2015 Put 36.780 3.595 3.595 0.000   0 3.595
WBCFX7 26/03/2015 Call 36.790 0.380 0.380 0.000   0 0.380
WBCFW7 26/03/2015 Put 36.790 3.410 3.410 0.000   20 3.410
WBCBY7 26/03/2015 Call 37.270 0.295 0.295 0.000   87 0.295
WBCBZ7 26/03/2015 Put 37.270 4.015 4.015 0.000   0 4.015
WBCDZ8 26/03/2015 Call 37.770 0.225 0.225 0.000   150 0.225
WBCE18 26/03/2015 Put 37.770 4.455 4.455 0.000   0 4.455
WBCF37 26/03/2015 Call 38.270 0.170 0.170 0.000   0 0.170
WBCF47 26/03/2015 Put 38.270 4.920 4.920 0.000   0 4.920
WBCJW9 26/03/2015 Call 38.760 0.130 0.130 0.000   6 0.130
WBCJX9 26/03/2015 Put 38.760 5.380 5.380 0.000   0 5.380
WBCJK7 26/03/2015 Call 39.260 0.095 0.095 0.000   500 0.095
WBCJL7 26/03/2015 Put 39.260 5.860 5.860 0.000   0 5.860
WBCR87 26/03/2015 Call 39.880 0.070 0.070 0.000   0 0.070
WBCR97 26/03/2015 Put 39.880 6.460 6.460 0.000   0 6.460
WBCRG7 26/03/2015 Call 40.880 0.040 0.040 0.000   0 0.040
WBCRF7 26/03/2015 Put 40.880 7.435 7.435 0.000   0 7.435
WBCRH7 26/03/2015 Call 41.870 0.020 0.020 0.000   0 0.020
WBCRI7 26/03/2015 Put 41.870 8.410 8.410 0.000   0 8.410
WBCRK7 26/03/2015 Call 42.870 0.010 0.010 0.000   500 0.010
WBCRJ7 26/03/2015 Put 42.870 9.400 9.400 0.000   0 9.400
WBCRL7 26/03/2015 Call 43.870 0.006 0.006 0.000   0 0.006
WBCRM7 26/03/2015 Put 43.870 10.390 10.390 0.000   0 10.390
WBCSU7 25/06/2015 Call 0.010 32.980 32.980 0.000   0 32.980
WBCD29 25/06/2015 Call 16.900 17.330 17.330 0.000   0 17.330
WBCD39 25/06/2015 Put 16.900 0.010 0.010 0.000   200 0.010
WBCD49 25/06/2015 Call 17.890 16.345 16.345 0.000   0 16.345
WBCD59 25/06/2015 Put 17.890 0.020 0.020 0.000   320 0.020
WBCDK9 25/06/2015 Call 18.880 15.360 15.360 0.000   0 15.360
WBCDL9 25/06/2015 Put 18.880 0.035 0.035 0.000   150 0.035
WBCDM9 25/06/2015 Call 19.880 14.365 14.365 0.000   0 14.365
WBCDN9 25/06/2015 Put 19.880 0.045 0.045 0.000   198 0.045
WBCD69 25/06/2015 Call 20.880 13.375 13.375 0.000   0 13.375
WBCD79 25/06/2015 Put 20.880 0.065 0.065 0.000   125 0.065
WBCD89 25/06/2015 Call 21.860 12.400 12.400 0.000   0 12.400
WBCD99 25/06/2015 Put 21.860 0.085 0.085 0.000   200 0.085
WBCDS9 25/06/2015 Call 22.860 11.410 11.410 0.000   0 11.410
WBCDT9 25/06/2015 Put 22.860 0.115 0.115 0.000   62 0.115
WBCDQ9 25/06/2015 Call 23.860 10.425 10.425 0.000   0 10.425
WBCDR9 25/06/2015 Put 23.860 0.155 0.155 0.000   11 0.155
WBCDO9 25/06/2015 Call 24.850 9.445 9.445 0.000   0 9.445
WBCDP9 25/06/2015 Put 24.850 0.205 0.205 0.000   100 0.205
WBCEV9 25/06/2015 Call 25.840 8.475 8.475 0.000   0 8.475
WBCEW9 25/06/2015 Put 25.840 0.270 0.270 0.000   130 0.270
WBCG69 25/06/2015 Call 26.840 7.505 7.505 0.000   0 7.505
WBCG79 25/06/2015 Put 26.840 0.355 0.355 0.000   0 0.355
WBCKB9 25/06/2015 Call 27.830 6.555 6.555 0.000   30 6.555
WBCKC9 25/06/2015 Put 27.830 0.465 0.465 0.000   10 0.465
WBCLZ9 25/06/2015 Call 28.820 5.625 5.625 0.000   0 5.625
WBCM19 25/06/2015 Put 28.820 0.610 0.610 0.000   290 0.610
WBCRT9 25/06/2015 Call 29.820 4.715 4.715 0.000   131 4.715
WBCRU9 25/06/2015 Put 29.820 0.800 0.800 0.000   101 0.800
WBCTA7 25/06/2015 Call 30.320 4.280 4.280 0.000   0 4.280
WBCTB7 25/06/2015 Put 30.320 0.910 0.910 0.000   40 0.910
WBCCF7 25/06/2015 Call 30.810 3.860 3.860 0.000   49 3.860
WBCCG7 25/06/2015 Put 30.810 1.040 1.040 0.000   20 1.040
WBCRZ7 25/06/2015 Call 31.310 3.445 3.445 0.000   0 3.445
WBCS17 25/06/2015 Put 31.310 1.180 1.180 0.000   0 1.180
WBCFN7 25/06/2015 Call 31.800 3.065 3.065 0.000   0 3.065
WBCFO7 25/06/2015 Put 31.800 1.350 1.350 0.000   29 1.350
WBCRV7 25/06/2015 Call 32.300 2.685 2.685 0.000   0 2.685
WBCRW7 25/06/2015 Put 32.300 1.530 1.530 0.000   0 1.530
WBCJX7 25/06/2015 Call 32.800 2.340 2.340 0.000   143 2.340
WBCJY7 25/06/2015 Put 32.800 1.745 1.745 0.000   210 1.745
WBCRX7 25/06/2015 Call 33.300 2.020 2.020 0.000   0 2.020
WBCRY7 25/06/2015 Put 33.300 1.975 1.975 0.000   1,000 1.975
WBCLB7 25/06/2015 Call 33.790 1.735 1.735 0.000   350 1.735
WBCLC7 25/06/2015 Put 33.790 2.235 2.235 0.000   840 2.235
WBCRR7 25/06/2015 Call 34.290 1.475 1.475 0.000   200 1.475
WBCRS7 25/06/2015 Put 34.290 2.515 2.515 0.000   0 2.515
WBCR47 25/06/2015 Call 34.790 1.245 1.245 0.000   24 1.245
WBCR57 25/06/2015 Put 34.790 2.825 2.825 0.000   345 2.825
WBCT17 25/06/2015 Call 34.800 1.020 1.020 0.000   61 1.020
WBCSZ7 25/06/2015 Put 34.800 2.780 2.780 0.000   0 2.780
WBCRT7 25/06/2015 Call 35.280 1.055 1.055 0.000   0 1.055
WBCRU7 25/06/2015 Put 35.280 3.155 3.155 0.000   100 3.155
WBCT27 25/06/2015 Call 35.290 0.860 0.860 0.000   57 0.860
WBCT37 25/06/2015 Put 35.290 3.105 3.105 0.000   0 3.105
WBCSQ7 25/06/2015 Call 35.780 0.870 0.870 0.000   191 0.870
WBCSR7 25/06/2015 Put 35.780 3.500 3.500 0.000   0 3.500
WBCT87 25/06/2015 Call 35.790 0.715 0.715 0.000   17 0.715
WBCT97 25/06/2015 Put 35.790 3.450 3.450 0.000   0 3.450
WBCRP7 25/06/2015 Call 36.280 0.725 0.725 0.000   0 0.725
WBCRQ7 25/06/2015 Put 36.280 3.875 3.875 0.000   0 3.875
WBCT57 25/06/2015 Call 36.290 0.590 0.590 0.000   0 0.590
WBCT47 25/06/2015 Put 36.290 3.815 3.815 0.000   0 3.815
WBCBJ8 25/06/2015 Call 36.780 0.590 0.590 0.000   57 0.590
WBCBK8 25/06/2015 Put 36.780 4.260 4.260 0.000   0 4.260
WBCT67 25/06/2015 Call 36.790 0.485 0.485 0.000   0 0.485
WBCT77 25/06/2015 Put 36.790 4.200 4.200 0.000   0 4.200
WBCRN7 25/06/2015 Call 37.270 0.480 0.480 0.000   0 0.480
WBCRO7 25/06/2015 Put 37.270 4.660 4.660 0.000   0 4.660
WBCE28 25/06/2015 Call 37.770 0.385 0.385 0.000   0 0.385
WBCE38 25/06/2015 Put 37.770 5.080 5.080 0.000   0 5.080
WBCJY9 25/06/2015 Call 38.760 0.250 0.250 0.000   16 0.250
WBCJZ9 25/06/2015 Put 38.760 5.960 5.960 0.000   0 5.960
WBCDU7 25/06/2015 Call 39.380 0.185 0.185 0.000   211 0.185
WBCDV7 25/06/2015 Put 39.380 6.525 6.525 0.000   0 6.525
WBCIF7 25/06/2015 Call 39.760 0.155 0.155 0.000   28 0.155
WBCIG7 25/06/2015 Put 39.760 6.875 6.875 0.000   0 6.875
WBCDX7 25/06/2015 Call 39.880 0.145 0.145 0.000   1 0.145
WBCDW7 25/06/2015 Put 39.880 6.985 6.985 0.000   0 6.985
WBCDY7 25/06/2015 Call 40.380 0.115 0.115 0.000   150 0.115
WBCDZ7 25/06/2015 Put 40.380 7.440 7.440 0.000   0 7.440
WBCE27 25/06/2015 Call 40.880 0.090 0.090 0.000   0 0.090
WBCE17 25/06/2015 Put 40.880 7.885 7.885 0.000   120 7.885
WBCWP9 24/09/2015 Call 26.000 8.340 8.340 0.000   0 8.340
WBCWQ9 24/09/2015 Put 26.000 0.390 0.390 0.000   20 0.390
WBCQC9 24/09/2015 Call 27.000 7.385 7.385 0.000   0 7.385
WBCQD9 24/09/2015 Put 27.000 0.495 0.495 0.000   0 0.495
WBCC19 24/09/2015 Call 27.920 6.520 6.520 0.000   0 6.520
WBCC29 24/09/2015 Put 27.920 0.625 0.625 0.000   0 0.625
WBCXY8 24/09/2015 Call 28.910 5.620 5.620 0.000   0 5.620
WBCXZ8 24/09/2015 Put 28.910 0.795 0.795 0.000   0 0.795
WBCXV8 24/09/2015 Call 29.910 4.745 4.745 0.000   0 4.745
WBCXW8 24/09/2015 Put 29.910 1.015 1.015 0.000   0 1.015
WBCY78 24/09/2015 Call 30.910 3.925 3.925 0.000   0 3.925
WBCY88 24/09/2015 Put 30.910 1.295 1.295 0.000   0 1.295
WBCY58 24/09/2015 Call 31.900 3.190 3.190 0.000   0 3.190
WBCY68 24/09/2015 Put 31.900 1.640 1.640 0.000   0 1.640
WBCY38 24/09/2015 Call 32.900 2.525 2.525 0.000   0 2.525
WBCY48 24/09/2015 Put 32.900 2.060 2.060 0.000   0 2.060
WBCY18 24/09/2015 Call 33.900 1.960 1.960 0.000   0 1.960
WBCY28 24/09/2015 Put 33.900 2.555 2.555 0.000   26 2.555
WBCYD8 24/09/2015 Call 34.900 1.480 1.480 0.000   10 1.480
WBCYE8 24/09/2015 Put 34.900 3.140 3.140 0.000   15 3.140
WBCYB8 24/09/2015 Call 35.890 1.090 1.090 0.000   0 1.090
WBCYC8 24/09/2015 Put 35.890 3.790 3.790 0.000   0 3.790
WBCY98 24/09/2015 Call 36.890 0.780 0.780 0.000   0 0.780
WBCYA8 24/09/2015 Put 36.890 4.525 4.525 0.000   0 4.525
WBCE49 24/09/2015 Call 37.890 0.540 0.540 0.000   0 0.540
WBCE59 24/09/2015 Put 37.890 5.320 5.320 0.000   0 5.320
WBCK19 24/09/2015 Call 38.880 0.375 0.375 0.000   0 0.375
WBCK29 24/09/2015 Put 38.880 6.155 6.155 0.000   0 6.155
WBCJM7 24/09/2015 Call 40.000 0.240 0.240 0.000   0 0.240
WBCJN7 24/09/2015 Put 40.000 7.155 7.155 0.000   0 7.155
WBCZE9 17/12/2015 Call 21.860 12.410 12.410 0.000   0 12.410
WBCZF9 17/12/2015 Put 21.860 0.230 0.230 0.000   210 0.230
WBCZI9 17/12/2015 Call 24.850 9.475 9.475 0.000   0 9.475
WBCZJ9 17/12/2015 Put 24.850 0.475 0.475 0.000   430 0.475
WBCZQ9 17/12/2015 Call 25.840 8.510 8.510 0.000   0 8.510
WBCZR9 17/12/2015 Put 25.840 0.585 0.585 0.000   20 0.585
WBCZS9 17/12/2015 Call 26.840 7.555 7.555 0.000   0 7.555
WBCZT9 17/12/2015 Put 26.840 0.740 0.740 0.000   72 0.740
WBCZM9 17/12/2015 Call 27.830 6.630 6.630 0.000   0 6.630
WBCZN9 17/12/2015 Put 27.830 0.925 0.925 0.000   450 0.925
WBCZO9 17/12/2015 Call 28.820 5.740 5.740 0.000   0 5.740
WBCZP9 17/12/2015 Put 28.820 1.140 1.140 0.000   400 1.140
WBCZU9 17/12/2015 Call 29.820 4.890 4.890 0.000   2,049 4.890
WBCZV9 17/12/2015 Put 29.820 1.420 1.420 0.000   2,130 1.420
WBCCH7 17/12/2015 Call 30.810 4.105 4.105 0.000   90 4.105
WBCCI7 17/12/2015 Put 30.810 1.755 1.755 0.000   0 1.755
WBCFP7 17/12/2015 Call 31.800 3.375 3.375 0.000   130 3.375
WBCFQ7 17/12/2015 Put 31.800 2.145 2.145 0.000   1,501 2.145
WBCJZ7 17/12/2015 Call 32.800 2.725 2.725 0.000   134 2.725
WBCK17 17/12/2015 Put 32.800 2.600 2.600 0.000   320 2.600
WBCLD7 17/12/2015 Call 33.790 2.165 2.165 0.000   40 2.165
WBCLE7 17/12/2015 Put 33.790 3.115 3.115 0.000   2,002 3.115
WBCR67 17/12/2015 Call 34.790 1.690 1.690 0.000   120 1.690
WBCR77 17/12/2015 Put 34.790 3.710 3.710 0.000   129 3.710
WBCSS7 17/12/2015 Call 35.780 1.300 1.300 0.000   1,000 1.300
WBCST7 17/12/2015 Put 35.780 4.360 4.360 0.000   285 4.360
WBCBL8 17/12/2015 Call 36.780 0.985 0.985 0.000   500 0.985
WBCBM8 17/12/2015 Put 36.780 5.080 5.080 0.000   0 5.080
WBCE48 17/12/2015 Call 37.770 0.735 0.735 0.000   15 0.735
WBCE58 17/12/2015 Put 37.770 5.845 5.845 0.000   0 5.845
WBCK39 17/12/2015 Call 38.760 0.535 0.535 0.000   0 0.535
WBCK49 17/12/2015 Put 38.760 6.660 6.660 0.000   0 6.660
WBCIH7 17/12/2015 Call 39.760 0.385 0.385 0.000   0 0.385
WBCII7 17/12/2015 Put 39.760 7.530 7.530 0.000   0 7.530
WBCMR7 23/03/2016 Call 27.000 7.345 7.345 0.000   0 7.345
WBCMS7 23/03/2016 Put 27.000 0.745 0.745 0.000   0 0.745
WBCMU7 23/03/2016 Call 28.000 6.420 6.420 0.000   0 6.420
WBCMT7 23/03/2016 Put 28.000 0.990 0.990 0.000   0 0.990
WBCMV7 23/03/2016 Call 29.000 5.550 5.550 0.000   0 5.550
WBCMW7 23/03/2016 Put 29.000 1.275 1.275 0.000   0 1.275
WBCCU7 23/03/2016 Call 30.000 4.750 4.750 0.000   0 4.750
WBCCV7 23/03/2016 Put 30.000 1.605 1.605 0.000   0 1.605
WBCCS7 23/03/2016 Call 31.000 4.030 4.030 0.000   0 4.030
WBCCT7 23/03/2016 Put 31.000 2.000 2.000 0.000   0 2.000
WBCCY7 23/03/2016 Call 32.000 3.390 3.390 0.000   0 3.390
WBCCZ7 23/03/2016 Put 32.000 2.450 2.450 0.000   0 2.450
WBCCW7 23/03/2016 Call 33.000 2.830 2.830 0.000   0 2.830
WBCCX7 23/03/2016 Put 33.000 2.950 2.950 0.000   0 2.950
WBCD17 23/03/2016 Call 34.000 2.350 2.350 0.000   0 2.350
WBCD27 23/03/2016 Put 34.000 3.505 3.505 0.000   0 3.505
WBCD37 23/03/2016 Call 35.000 1.935 1.935 0.000   0 1.935
WBCD47 23/03/2016 Put 35.000 4.120 4.120 0.000   0 4.120
WBCCQ7 23/03/2016 Call 36.000 1.575 1.575 0.000   0 1.575
WBCCR7 23/03/2016 Put 36.000 4.775 4.775 0.000   0 4.775
WBCCO7 23/03/2016 Call 37.000 1.270 1.270 0.000   0 1.270
WBCCP7 23/03/2016 Put 37.000 5.475 5.475 0.000   0 5.475
WBCCM7 23/03/2016 Call 38.000 1.020 1.020 0.000   0 1.020
WBCCN7 23/03/2016 Put 38.000 6.225 6.225 0.000   0 6.225
WBCF57 23/03/2016 Call 39.000 0.805 0.805 0.000   0 0.805
WBCF67 23/03/2016 Put 39.000 7.015 7.015 0.000   0 7.015
WBCJO7 23/03/2016 Call 40.000 0.625 0.625 0.000   0 0.625
WBCJP7 23/03/2016 Put 40.000 7.830 7.830 0.000   0 7.830
WBCQA8 23/06/2016 Call 23.930 10.340 10.340 0.000   0 10.340
WBCQB8 23/06/2016 Put 23.930 0.400 0.400 0.000   78 0.400
WBCNR8 23/06/2016 Call 25.920 8.375 8.375 0.000   0 8.375
WBCNS8 23/06/2016 Put 25.920 0.745 0.745 0.000   20 0.745
WBCNT8 23/06/2016 Call 26.920 7.415 7.415 0.000   0 7.415
WBCNU8 23/06/2016 Put 26.920 0.980 0.980 0.000   10 0.980
WBCNX8 23/06/2016 Call 27.920 6.490 6.490 0.000   0 6.490
WBCNY8 23/06/2016 Put 27.920 1.260 1.260 0.000   40 1.260
WBCP28 23/06/2016 Call 28.910 5.635 5.635 0.000   0 5.635
WBCP38 23/06/2016 Put 28.910 1.575 1.575 0.000   0 1.575
WBCNP8 23/06/2016 Call 29.910 4.845 4.845 0.000   70 4.845
WBCNQ8 23/06/2016 Put 29.910 1.960 1.960 0.000   0 1.960
WBCNZ8 23/06/2016 Call 30.910 4.140 4.140 0.000   140 4.140
WBCP18 23/06/2016 Put 30.910 2.390 2.390 0.000   0 2.390
WBCNL8 23/06/2016 Call 31.900 3.520 3.520 0.000   0 3.520
WBCNM8 23/06/2016 Put 31.900 2.850 2.850 0.000   0 2.850
WBCNN8 23/06/2016 Call 32.900 2.980 2.980 0.000   0 2.980
WBCNO8 23/06/2016 Put 32.900 3.385 3.385 0.000   72 3.385
WBCQM8 23/06/2016 Call 33.900 2.505 2.505 0.000   0 2.505
WBCQN8 23/06/2016 Put 33.900 3.965 3.965 0.000   50 3.965
WBCSY8 23/06/2016 Call 34.900 2.090 2.090 0.000   0 2.090
WBCSZ8 23/06/2016 Put 34.900 4.575 4.575 0.000   0 4.575
WBCU88 23/06/2016 Call 35.890 1.745 1.745 0.000   0 1.745
WBCU98 23/06/2016 Put 35.890 5.240 5.240 0.000   580 5.240
WBCWJ8 23/06/2016 Call 36.890 1.430 1.430 0.000   0 1.430
WBCWK8 23/06/2016 Put 36.890 5.945 5.945 0.000   0 5.945
WBCE69 23/06/2016 Call 37.890 1.175 1.175 0.000   0 1.175
WBCE79 23/06/2016 Put 37.890 6.680 6.680 0.000   0 6.680
WBCKD9 23/06/2016 Call 38.880 0.955 0.955 0.000   0 0.955
WBCKE9 23/06/2016 Put 38.880 7.450 7.450 0.000   0 7.450
WBCJQ7 23/06/2016 Call 40.000 0.740 0.740 0.000   0 0.740
WBCK27 23/06/2016 Put 40.000 8.350 8.350 0.000   0 8.350
WBCWR9 22/12/2016 Call 26.000 8.320 8.320 0.000   0 8.320
WBCWS9 22/12/2016 Put 26.000 1.225 1.225 0.000   20 1.225
WBCRI9 22/12/2016 Call 27.000 7.380 7.380 0.000   0 7.380
WBCRJ9 22/12/2016 Put 27.000 1.525 1.525 0.000   0 1.525
WBCRK9 22/12/2016 Call 28.000 6.490 6.490 0.000   0 6.490
WBCRV9 22/12/2016 Put 28.000 1.850 1.850 0.000   15 1.850
WBCS19 22/12/2016 Call 29.000 5.670 5.670 0.000   0 5.670
WBCS29 22/12/2016 Put 29.000 2.230 2.230 0.000   424 2.230
WBCRY9 22/12/2016 Call 30.000 4.930 4.930 0.000   30 4.930
WBCRZ9 22/12/2016 Put 30.000 2.650 2.650 0.000   422 2.650
WBCS79 22/12/2016 Call 31.000 4.280 4.280 0.000   0 4.280
WBCS89 22/12/2016 Put 31.000 3.100 3.100 0.000   0 3.100
WBCS99 22/12/2016 Call 32.000 3.700 3.700 0.000   0 3.700
WBCSA9 22/12/2016 Put 32.000 3.610 3.610 0.000   40 3.610
WBCRW9 22/12/2016 Call 33.000 3.190 3.190 0.000   0 3.190
WBCRX9 22/12/2016 Put 33.000 4.145 4.145 0.000   0 4.145
WBCS59 22/12/2016 Call 34.000 2.740 2.740 0.000   44 2.740
WBCS69 22/12/2016 Put 34.000 4.735 4.735 0.000   0 4.735
WBCS39 22/12/2016 Call 35.000 2.345 2.345 0.000   0 2.345
WBCS49 22/12/2016 Put 35.000 5.350 5.350 0.000   0 5.350
WBCSQ9 22/12/2016 Call 36.000 2.000 2.000 0.000   0 2.000
WBCSR9 22/12/2016 Put 36.000 6.005 6.005 0.000   259 6.005
WBCX69 22/12/2016 Call 37.000 1.695 1.695 0.000   0 1.695
WBCX79 22/12/2016 Put 37.000 6.695 6.695 0.000   244 6.695
WBCXN9 22/12/2016 Call 38.000 1.430 1.430 0.000   0 1.430
WBCXO9 22/12/2016 Put 38.000 7.415 7.415 0.000   0 7.415
WBCF77 22/12/2016 Call 39.000 1.195 1.195 0.000   37 1.195
WBCF87 22/12/2016 Put 39.000 8.165 8.165 0.000   0 8.165
WBCK37 22/12/2016 Call 40.000 1.000 1.000 0.000   77 1.000
WBCK47 22/12/2016 Put 40.000 8.935 8.935 0.000   0 8.935
WBCTE7 29/06/2017 Call 29.000 5.790 5.790 0.000   0 5.790
WBCTF7 29/06/2017 Put 29.000 2.845 2.845 0.000   6 2.845
WBCS87 29/06/2017 Call 30.000 5.085 5.085 0.000   30 5.085
WBCS97 29/06/2017 Put 30.000 3.275 3.275 0.000   0 3.275
WBCSC7 29/06/2017 Call 31.000 4.465 4.465 0.000   0 4.465
WBCSD7 29/06/2017 Put 31.000 3.755 3.755 0.000   0 3.755
WBCSE7 29/06/2017 Call 32.000 3.915 3.915 0.000   0 3.915
WBCSF7 29/06/2017 Put 32.000 4.255 4.255 0.000   0 4.255
WBCSI7 29/06/2017 Call 33.000 3.420 3.420 0.000   0 3.420
WBCSJ7 29/06/2017 Put 33.000 4.805 4.805 0.000   0 4.805
WBCSA7 29/06/2017 Call 34.000 2.985 2.985 0.000   0 2.985
WBCSB7 29/06/2017 Put 34.000 5.375 5.375 0.000   0 5.375
WBCSG7 29/06/2017 Call 35.000 2.595 2.595 0.000   0 2.595
WBCSH7 29/06/2017 Put 35.000 5.995 5.995 0.000   0 5.995
WBCS67 29/06/2017 Call 36.000 2.245 2.245 0.000   0 2.245
WBCS77 29/06/2017 Put 36.000 6.625 6.625 0.000   0 6.625
WBCS47 29/06/2017 Call 37.000 1.935 1.935 0.000   0 1.935
WBCS57 29/06/2017 Put 37.000 7.310 7.310 0.000   0 7.310
WBCS27 29/06/2017 Call 38.000 1.660 1.660 0.000   0 1.660
WBCS37 29/06/2017 Put 38.000 8.000 8.000 0.000   0 8.000

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.