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 29.510 Down -0.410 29.500 29.580 29.600 29.720 29.510 10,184,597 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WBCBU9 27/10/2016 Call 0.010 29.535 29.535 0.000 2,500 9,700 29.535
WBCCT9 27/10/2016 Call 0.110 29.400 29.400 0.000   225 29.400
WBCCU9 27/10/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCNP9 27/10/2016 Call 24.500 5.050 5.050 0.000   0 5.050
WBCNQ9 27/10/2016 Put 24.500 0.003 0.003 0.000   0 0.003
WBCIG9 27/10/2016 Call 25.000 4.565 4.565 0.000   10 4.565
WBCIH9 27/10/2016 Put 25.000 0.007 0.007 0.000   3,220 0.007
WBCGU9 27/10/2016 Call 25.500 4.075 4.075 0.000   0 4.075
WBCGV9 27/10/2016 Put 25.500 0.015 0.015 0.000   0 0.015
WBCI59 27/10/2016 Call 26.000 3.585 3.585 0.000   0 3.585
WBCI69 27/10/2016 Put 26.000 0.025 0.025 0.000   993 0.025
WBCC29 27/10/2016 Call 26.500 3.095 3.095 0.000   0 3.095
WBCC39 27/10/2016 Put 26.500 0.040 0.040 0.055 20 576 0.040
WBCTJ9 27/10/2016 Call 26.510 3.085 3.085 0.000   50 3.085
WBCTK9 27/10/2016 Put 26.510 0.040 0.040 0.000   0 0.040
WBCBO9 27/10/2016 Call 27.000 2.610 2.610 0.000   140 2.610
WBCBP9 27/10/2016 Put 27.000 0.055 0.055 0.000 61 524 0.055
WBCTM9 27/10/2016 Call 27.010 2.600 2.600 0.000   0 2.600
WBCTL9 27/10/2016 Put 27.010 0.060 0.060 0.000   0 0.060
WBCZS8 27/10/2016 Call 27.500 2.135 2.135 0.000   0 2.135
WBCZT8 27/10/2016 Put 27.500 0.085 0.085 0.000   1,106 0.085
WBCP69 27/10/2016 Call 27.510 2.130 2.130 0.000   27 2.130
WBCP79 27/10/2016 Put 27.510 0.085 0.085 0.000   1,114 0.085
WBCBQ9 27/10/2016 Call 28.000 1.685 1.685 0.000   60 1.685
WBCBR9 27/10/2016 Put 28.000 0.125 0.125 0.130 10 1,485 0.125
WBCTV9 27/10/2016 Call 28.010 1.675 1.675 0.000   6 1.675
WBCTW9 27/10/2016 Put 28.010 0.125 0.125 0.115 100 100 0.125
WBCZY8 27/10/2016 Call 28.500 1.260 1.260 0.000   195 1.260
WBCB19 27/10/2016 Put 28.500 0.195 0.195 0.200 50 1,095 0.195
WBCC59 27/10/2016 Call 28.510 1.250 1.250 0.000   0 1.250
WBCC49 27/10/2016 Put 28.510 0.195 0.195 0.190 20 437 0.195
WBCBS9 27/10/2016 Call 29.000 0.885 0.885 0.000   842 0.885
WBCBT9 27/10/2016 Put 29.000 0.305 0.305 0.320 387 6,001 0.305
WBCC69 27/10/2016 Call 29.010 0.875 0.875 0.000 50 400 0.875
WBCC79 27/10/2016 Put 29.010 0.310 0.310 0.290 40 3,097 0.310
WBCZW8 27/10/2016 Call 29.500 0.570 0.570 0.620 370 1,254 0.570
WBCZX8 27/10/2016 Put 29.500 0.490 0.490 0.500 361 1,931 0.490
WBCTR9 27/10/2016 Call 29.510 0.570 0.570 0.000   400 0.570
WBCTS9 27/10/2016 Put 29.510 0.490 0.490 0.000   165 0.490
WBCBF9 27/10/2016 Call 30.000 0.340 0.340 0.345 1,001 6,978 0.340
WBCBG9 27/10/2016 Put 30.000 0.755 0.755 0.695 240 2,915 0.755
WBCC99 27/10/2016 Call 30.010 0.335 0.335 0.000   1,206 0.335
WBCC89 27/10/2016 Put 30.010 0.760 0.760 0.000   1,032 0.760
WBCB89 27/10/2016 Call 30.500 0.185 0.185 0.190 6,903 12,007 0.185
WBCB99 27/10/2016 Put 30.500 1.110 1.110 0.000   852 1.110
WBCCF9 27/10/2016 Call 30.510 0.180 0.180 0.180 55 5,515 0.180
WBCCG9 27/10/2016 Put 30.510 1.115 1.115 0.000   514 1.115
WBCBH9 27/10/2016 Call 31.000 0.090 0.090 0.080 461 11,544 0.090
WBCBI9 27/10/2016 Put 31.000 1.535 1.535 0.000   572 1.535
WBCCI9 27/10/2016 Call 31.010 0.090 0.090 0.000   892 0.090
WBCCH9 27/10/2016 Put 31.010 1.535 1.535 0.000   465 1.535
WBCB69 27/10/2016 Call 31.500 0.040 0.040 0.000   1,561 0.040
WBCB79 27/10/2016 Put 31.500 2.000 2.000 0.000   100 2.000
WBCGQ9 27/10/2016 Call 31.510 0.040 0.040 0.000   883 0.040
WBCGR9 27/10/2016 Put 31.510 1.995 1.995 0.000   80 1.995
WBCBJ9 27/10/2016 Call 32.000 0.020 0.020 0.000   9,741 0.020
WBCBK9 27/10/2016 Put 32.000 2.490 2.490 0.000   146 2.490
WBCGT9 27/10/2016 Call 32.010 0.020 0.020 0.000   30 0.020
WBCGS9 27/10/2016 Put 32.010 2.475 2.475 0.000   398 2.475
WBCB29 27/10/2016 Call 32.500 0.007 0.007 0.000   8,257 0.007
WBCB39 27/10/2016 Put 32.500 2.990 2.990 0.000   30 2.990
WBCBL9 27/10/2016 Call 33.000 0.003 0.003 0.000   2,560 0.003
WBCBM9 27/10/2016 Put 33.000 3.490 3.490 0.000   9 3.490
WBCR49 27/10/2016 Call 33.010 0.003 0.003 0.000   150 0.003
WBCR39 27/10/2016 Put 33.010 3.465 3.465 0.000   90 3.465
WBCB49 27/10/2016 Call 33.500 0.001 0.001 0.000   18 0.001
WBCB59 27/10/2016 Put 33.500 3.990 3.990 0.000   0 3.990
WBCZU8 27/10/2016 Call 34.000 0.000 0.000 0.000   0 0.000
WBCZV8 27/10/2016 Put 34.000 4.490 4.490 0.000   0 4.490
WBCBV9 27/10/2016 Call 34.500 0.000 0.000 0.000   400 0.000
WBCBW9 27/10/2016 Put 34.500 4.990 4.990 0.000   0 4.990
WBCCZ9 27/10/2016 Call 35.000 0.000 0.000 0.000   150 0.000
WBCD19 27/10/2016 Put 35.000 5.490 5.490 0.000   0 5.490
WBCP99 27/10/2016 Call 35.010 0.000 0.000 0.000   0 0.000
WBCP89 27/10/2016 Put 35.010 5.460 5.460 0.000   807 5.460
WBCFO9 24/11/2016 Call 0.010 28.600 28.600 0.000   0 28.600
WBCNR9 24/11/2016 Call 24.500 5.070 5.070 0.000   0 5.070
WBCNS9 24/11/2016 Put 24.500 0.070 0.070 0.000   0 0.070
WBCII9 24/11/2016 Call 25.000 4.595 4.595 0.000   0 4.595
WBCIJ9 24/11/2016 Put 25.000 0.100 0.100 0.000   260 0.100
WBCI99 24/11/2016 Call 25.500 4.115 4.115 0.000   0 4.115
WBCIF9 24/11/2016 Put 25.500 0.135 0.135 0.000 200 350 0.135
WBCI79 24/11/2016 Call 26.000 3.635 3.635 0.000   0 3.635
WBCI89 24/11/2016 Put 26.000 0.180 0.180 0.000   645 0.180
WBCG29 24/11/2016 Call 26.500 3.155 3.155 0.000   0 3.155
WBCG39 24/11/2016 Put 26.500 0.240 0.240 0.000   1 0.240
WBCFR9 24/11/2016 Call 27.000 2.690 2.690 0.000   200 2.690
WBCFS9 24/11/2016 Put 27.000 0.320 0.320 0.000 10 341 0.320
WBCES9 24/11/2016 Call 27.500 2.240 2.240 0.000   200 2.240
WBCET9 24/11/2016 Put 27.500 0.425 0.425 0.000 80 761 0.425
WBCFM9 24/11/2016 Call 28.000 1.810 1.810 0.000   141 1.810
WBCFN9 24/11/2016 Put 28.000 0.570 0.570 0.525 150 1,544 0.570
WBCEU9 24/11/2016 Call 28.500 1.410 1.410 0.000   200 1.410
WBCEV9 24/11/2016 Put 28.500 0.755 0.755 0.000   1,266 0.755
WBCTD9 24/11/2016 Call 28.510 0.905 0.905 0.000   45 0.905
WBCTE9 24/11/2016 Put 28.510 0.755 0.755 0.000 200 245 0.755
WBCFG9 24/11/2016 Call 29.000 1.055 1.055 0.000   507 1.055
WBCFH9 24/11/2016 Put 29.000 0.995 0.995 0.900 2 2,243 0.995
WBCTG9 24/11/2016 Call 29.010 0.640 0.640 0.000   431 0.640
WBCTF9 24/11/2016 Put 29.010 0.995 0.995 0.000   0 0.995
WBCEM9 24/11/2016 Call 29.500 0.755 0.755 0.000   738 0.755
WBCEN9 24/11/2016 Put 29.500 1.295 1.295 0.000   1,767 1.295
WBCT79 24/11/2016 Call 29.510 0.435 0.435 0.000   0 0.435
WBCT89 24/11/2016 Put 29.510 1.290 1.290 0.000   100 1.290
WBCFI9 24/11/2016 Call 30.000 0.510 0.510 0.565 10 5,168 0.510
WBCFJ9 24/11/2016 Put 30.000 1.645 1.645 1.530 30 2,241 1.645
WBCTH9 24/11/2016 Call 30.010 0.285 0.285 0.280 429 726 0.285
WBCTI9 24/11/2016 Put 30.010 1.645 1.645 0.000   120 1.645
WBCEG9 24/11/2016 Call 30.500 0.335 0.335 0.330 1,010 1,728 0.335
WBCEH9 24/11/2016 Put 30.500 2.050 2.050 1.950 203 1,215 2.050
WBCSY9 24/11/2016 Call 30.510 0.175 0.175 0.180 160 308 0.175
WBCSZ9 24/11/2016 Put 30.510 2.050 2.050 0.000   414 2.050
WBCF99 24/11/2016 Call 31.000 0.210 0.210 0.240 5 7,172 0.210
WBCFF9 24/11/2016 Put 31.000 2.490 2.490 0.000   235 2.490
WBCT29 24/11/2016 Call 31.010 0.105 0.105 0.000   175 0.105
WBCT19 24/11/2016 Put 31.010 2.490 2.490 0.000   225 2.490
WBCEI9 24/11/2016 Call 31.500 0.125 0.125 0.130 4 1,000 0.125
WBCEJ9 24/11/2016 Put 31.500 2.955 2.955 0.000   5 2.955
WBCPL9 24/11/2016 Call 31.510 0.065 0.065 0.000   444 0.065
WBCPK9 24/11/2016 Put 31.510 2.950 2.950 0.000   20 2.950
WBCEW9 24/11/2016 Call 32.000 0.075 0.075 0.090 14 4,015 0.075
WBCEX9 24/11/2016 Put 32.000 3.435 3.435 0.000   382 3.435
WBCR79 24/11/2016 Call 32.010 0.040 0.040 0.000   30 0.040
WBCR89 24/11/2016 Put 32.010 3.430 3.430 0.000   300 3.430
WBCEK9 24/11/2016 Call 32.500 0.040 0.040 0.000   3,447 0.040
WBCEL9 24/11/2016 Put 32.500 3.920 3.920 0.000   1,370 3.920
WBCRF9 24/11/2016 Call 32.510 0.020 0.020 0.000   30 0.020
WBCR99 24/11/2016 Put 32.510 3.915 3.915 0.000   45 3.915
WBCEO9 24/11/2016 Call 33.000 0.025 0.025 0.000   583 0.025
WBCEP9 24/11/2016 Put 33.000 4.410 4.410 0.000   175 4.410
WBCRG9 24/11/2016 Call 33.010 0.015 0.015 0.000   0 0.015
WBCRH9 24/11/2016 Put 33.010 4.405 4.405 0.000   500 4.405
WBCEY9 24/11/2016 Call 33.500 0.015 0.015 0.000   750 0.015
WBCF89 24/11/2016 Put 33.500 4.900 4.900 0.000   0 4.900
WBCEQ9 24/11/2016 Call 34.000 0.007 0.007 0.000   300 0.007
WBCER9 24/11/2016 Put 34.000 5.395 5.395 0.000   0 5.395
WBCFK9 24/11/2016 Call 34.500 0.004 0.004 0.000   200 0.004
WBCFL9 24/11/2016 Put 34.500 5.890 5.890 0.000   0 5.890
WBCIH8 22/12/2016 Call 0.010 28.640 28.640 0.000   0 28.640
WBCJP9 22/12/2016 Call 0.100 29.410 29.410 0.000   0 29.410
WBCJQ9 22/12/2016 Put 0.100 0.000 0.000 0.000   0 0.000
WBCJO9 22/12/2016 Call 0.110 28.430 28.430 0.000   374 28.430
WBCJN9 22/12/2016 Put 0.110 0.000 0.000 0.000   0 0.000
WBCE99 22/12/2016 Call 18.870 10.680 10.680 0.000   25 10.680
WBCEF9 22/12/2016 Put 18.870 0.000 0.000 0.000   0 0.000
WBCM78 22/12/2016 Call 22.840 6.735 6.735 0.000   0 6.735
WBCM68 22/12/2016 Put 22.840 0.035 0.035 0.000   166 0.035
WBCM88 22/12/2016 Call 22.850 5.905 5.905 0.000   63 5.905
WBCM98 22/12/2016 Put 22.850 0.035 0.035 0.000   40 0.035
WBCM48 22/12/2016 Call 23.840 5.750 5.750 0.000   0 5.750
WBCM58 22/12/2016 Put 23.840 0.080 0.080 0.000   60 0.080
WBCM38 22/12/2016 Call 23.850 4.960 4.960 0.000   175 4.960
WBCM28 22/12/2016 Put 23.850 0.080 0.080 0.000   100 0.080
WBCVH8 22/12/2016 Call 24.330 5.265 5.265 0.000   0 5.265
WBCVG8 22/12/2016 Put 24.330 0.115 0.115 0.000   0 0.115
WBCVE8 22/12/2016 Call 24.340 4.505 4.505 0.000   70 4.505
WBCVF8 22/12/2016 Put 24.340 0.115 0.115 0.000   40 0.115
WBCN67 22/12/2016 Call 24.830 4.780 4.780 0.000   0 4.780
WBCN77 22/12/2016 Put 24.830 0.150 0.150 0.000   164 0.150
WBCNL9 22/12/2016 Call 24.840 4.040 4.040 0.000   0 4.040
WBCNM9 22/12/2016 Put 24.840 0.155 0.155 0.000   125 0.155
WBCN18 22/12/2016 Call 25.330 4.290 4.290 0.000   0 4.290
WBCPL8 22/12/2016 Put 25.330 0.200 0.200 0.000   701 0.200
WBCNO9 22/12/2016 Call 25.340 3.585 3.585 0.000   0 3.585
WBCNN9 22/12/2016 Put 25.340 0.200 0.200 0.000   0 0.200
WBCWR9 22/12/2016 Call 25.820 3.820 3.820 0.000   0 3.820
WBCWS9 22/12/2016 Put 25.820 0.255 0.255 0.230 660 1,847 0.255
WBCFK8 22/12/2016 Call 25.830 3.145 3.145 0.000   722 3.145
WBCFL8 22/12/2016 Put 25.830 0.255 0.255 0.000   80 0.255
WBCKG8 22/12/2016 Call 26.320 3.340 3.340 0.000   0 3.340
WBCKH8 22/12/2016 Put 26.320 0.325 0.325 0.000   269 0.325
WBCRI9 22/12/2016 Call 26.820 2.875 2.875 0.000   0 2.875
WBCRJ9 22/12/2016 Put 26.820 0.415 0.415 0.000 40 1,198 0.415
WBCJL8 22/12/2016 Call 27.310 2.430 2.430 0.000   0 2.430
WBCJM8 22/12/2016 Put 27.310 0.525 0.525 0.000   5,160 0.525
WBCK68 22/12/2016 Call 27.320 1.910 1.910 0.000   380 1.910
WBCK78 22/12/2016 Put 27.320 0.520 0.520 0.000   750 0.520
WBCRK9 22/12/2016 Call 27.810 2.000 2.000 0.000   136 2.000
WBCRV9 22/12/2016 Put 27.810 0.665 0.665 0.600 60 1,395 0.665
WBCK98 22/12/2016 Call 27.820 1.545 1.545 0.000   120 1.545
WBCK88 22/12/2016 Put 27.820 0.660 0.660 0.000   136 0.660
WBCL27 22/12/2016 Call 28.310 1.600 1.600 0.000   550 1.600
WBCL17 22/12/2016 Put 28.310 0.840 0.840 0.000 2,500 4,192 0.840
WBCKA8 22/12/2016 Call 28.320 1.220 1.220 0.000   0 1.220
WBCKB8 22/12/2016 Put 28.320 0.835 0.835 0.000   39 0.835
WBCS19 22/12/2016 Call 28.800 1.245 1.245 0.000   270 1.245
WBCS29 22/12/2016 Put 28.800 1.050 1.050 0.000   2,612 1.050
WBCE18 22/12/2016 Call 28.810 0.935 0.935 0.000   810 0.935
WBCE28 22/12/2016 Put 28.810 1.040 1.040 1.000 3 210 1.040
WBCE78 22/12/2016 Call 29.300 0.925 0.925 0.000   951 0.925
WBCE88 22/12/2016 Put 29.300 1.305 1.305 0.000   2,184 1.305
WBCE68 22/12/2016 Call 29.310 0.695 0.695 0.000   821 0.695
WBCE38 22/12/2016 Put 29.310 1.300 1.300 0.000   27 1.300
WBCRY9 22/12/2016 Call 29.800 0.665 0.665 0.000   2,862 0.665
WBCRZ9 22/12/2016 Put 29.800 1.615 1.615 0.000   2,602 1.615
WBCMA8 22/12/2016 Call 29.810 0.500 0.500 0.000   5,332 0.500
WBCMB8 22/12/2016 Put 29.810 1.605 1.605 0.000   162 1.605
WBCDV8 22/12/2016 Call 30.200 0.495 0.495 0.000   1,053 0.495
WBCDU8 22/12/2016 Put 30.200 1.895 1.895 0.000   235 1.895
WBCDW8 22/12/2016 Call 30.210 0.375 0.375 0.000   574 0.375
WBCDX8 22/12/2016 Put 30.210 1.880 1.880 0.000   70 1.880
WBCG78 22/12/2016 Call 30.290 0.460 0.460 0.000   928 0.460
WBCG88 22/12/2016 Put 30.290 1.960 1.960 0.000   645 1.960
WBCMD8 22/12/2016 Call 30.300 0.350 0.350 0.365 80 1,222 0.350
WBCMC8 22/12/2016 Put 30.300 1.945 1.945 0.000   50 1.945
WBCS79 22/12/2016 Call 30.790 0.305 0.305 0.000   2,274 0.305
WBCS89 22/12/2016 Put 30.790 2.355 2.355 0.000   2,192 2.355
WBCDZ8 22/12/2016 Call 30.800 0.240 0.240 0.000   651 0.240
WBCDY8 22/12/2016 Put 30.800 2.340 2.340 0.000   1,051 2.340
WBCEN8 22/12/2016 Call 31.200 0.215 0.215 0.000   3,215 0.215
WBCEM8 22/12/2016 Put 31.200 2.705 2.705 0.000   397 2.705
WBCEF8 22/12/2016 Call 31.210 0.175 0.175 0.150 8 268 0.175
WBCE98 22/12/2016 Put 31.210 2.685 2.685 0.000   300 2.685
WBCGR8 22/12/2016 Call 31.290 0.200 0.200 0.000   4,298 0.200
WBCGS8 22/12/2016 Put 31.290 2.790 2.790 0.000   100 2.790
WBCJ68 22/12/2016 Call 31.300 0.160 0.160 0.130 21 451 0.160
WBCJ58 22/12/2016 Put 31.300 2.765 2.765 0.000   50 2.765
WBCS99 22/12/2016 Call 31.780 0.125 0.125 0.000   7,233 0.125
WBCSA9 22/12/2016 Put 31.780 3.235 3.235 0.000   6,080 3.235
WBCEK8 22/12/2016 Call 31.790 0.105 0.105 0.000   1,236 0.105
WBCEL8 22/12/2016 Put 31.790 3.205 3.205 0.000   0 3.205
WBCEH8 22/12/2016 Call 32.180 0.090 0.090 0.000   1,125 0.090
WBCEG8 22/12/2016 Put 32.180 3.610 3.610 0.000   530 3.610
WBCEJ8 22/12/2016 Call 32.190 0.075 0.075 0.000   566 0.075
WBCEI8 22/12/2016 Put 32.190 3.580 3.580 0.000   170 3.580
WBCGL8 22/12/2016 Call 32.280 0.080 0.080 0.000   1,081 0.080
WBCGM8 22/12/2016 Put 32.280 3.710 3.710 0.000   1 3.710
WBCJ78 22/12/2016 Call 32.290 0.070 0.070 0.000   1,293 0.070
WBCJ98 22/12/2016 Put 32.290 3.675 3.675 0.000   766 3.675
WBCRW9 22/12/2016 Call 32.780 0.050 0.050 0.000   688 0.050
WBCRX9 22/12/2016 Put 32.780 4.190 4.190 0.000   454 4.190
WBCJE8 22/12/2016 Call 32.790 0.045 0.045 0.000   455 0.045
WBCJA8 22/12/2016 Put 32.790 4.155 4.155 0.000   449 4.155
WBCG98 22/12/2016 Call 33.270 0.030 0.030 0.000   1,955 0.030
WBCGK8 22/12/2016 Put 33.270 4.670 4.670 0.000   10 4.670
WBCJF8 22/12/2016 Call 33.280 0.025 0.025 0.000   296 0.025
WBCJG8 22/12/2016 Put 33.280 4.630 4.630 0.000   90 4.630
WBCS59 22/12/2016 Call 33.770 0.015 0.015 0.000   17,385 0.015
WBCS69 22/12/2016 Put 33.770 5.165 5.165 0.000   77 5.165
WBCJI8 22/12/2016 Call 33.780 0.015 0.015 0.000   207 0.015
WBCJH8 22/12/2016 Put 33.780 5.120 5.120 0.000   480 5.120
WBCGP8 22/12/2016 Call 34.270 0.010 0.010 0.000   250 0.010
WBCGQ8 22/12/2016 Put 34.270 5.660 5.660 0.000   112 5.660
WBCD39 22/12/2016 Call 34.280 0.010 0.010 0.000   0 0.010
WBCD29 22/12/2016 Put 34.280 5.615 5.615 0.000   363 5.615
WBCS39 22/12/2016 Call 34.760 0.006 0.006 0.000   1,140 0.006
WBCS49 22/12/2016 Put 34.760 6.145 6.145 0.000   100 6.145
WBCGN8 22/12/2016 Call 35.260 0.003 0.003 0.000   20 0.003
WBCGO8 22/12/2016 Put 35.260 6.645 6.645 0.000   116 6.645
WBCMP8 22/12/2016 Call 35.270 0.003 0.003 0.000   223 0.003
WBCMO8 22/12/2016 Put 35.270 6.595 6.595 0.000   342 6.595
WBCSQ9 22/12/2016 Call 35.760 0.002 0.002 0.000   1,075 0.002
WBCSR9 22/12/2016 Put 35.760 7.140 7.140 0.000   459 7.140
WBCMQ8 22/12/2016 Call 35.770 0.002 0.002 0.000   480 0.002
WBCMR8 22/12/2016 Put 35.770 7.090 7.090 0.000   358 7.090
WBCIK8 22/12/2016 Call 36.250 0.001 0.001 0.000   210 0.001
WBCIL8 22/12/2016 Put 36.250 7.630 7.630 0.000   10 7.630
WBCX69 22/12/2016 Call 36.750 0.000 0.000 0.000   20 0.000
WBCX79 22/12/2016 Put 36.750 8.130 8.130 0.000   30 8.130
WBCIW8 22/12/2016 Call 37.250 0.000 0.000 0.000   200 0.000
WBCIX8 22/12/2016 Put 37.250 8.630 8.630 0.000   0 8.630
WBCXN9 22/12/2016 Call 37.740 0.000 0.000 0.000   584 0.000
WBCXO9 22/12/2016 Put 37.740 9.115 9.115 0.000   500 9.115
WBCF77 22/12/2016 Call 38.740 0.000 0.000 0.000   260 0.000
WBCF87 22/12/2016 Put 38.740 10.115 10.115 0.000   61 10.115
WBCK37 22/12/2016 Call 39.730 0.000 0.000 0.000   153 0.000
WBCK47 22/12/2016 Put 39.730 11.105 11.105 0.000   0 11.105
WBCFZ9 22/12/2016 Call 39.740 0.000 0.000 0.000   0 0.000
WBCG19 22/12/2016 Put 39.740 11.045 11.045 0.000   75 11.045
WBCUZ8 22/12/2016 Call 40.720 0.000 0.000 0.000   358 0.000
WBCV18 22/12/2016 Put 40.720 12.090 12.090 0.000   0 12.090
WBCFY9 22/12/2016 Call 40.730 0.000 0.000 0.000   0 0.000
WBCFX9 22/12/2016 Put 40.730 12.030 12.030 0.000   0 12.030
WBCWT8 22/12/2016 Call 41.720 0.000 0.000 0.000   68 0.000
WBCWU8 22/12/2016 Put 41.720 13.090 13.090 0.000   0 13.090
WBCFV9 22/12/2016 Call 41.730 0.000 0.000 0.000   0 0.000
WBCFW9 22/12/2016 Put 41.730 13.025 13.025 0.000   0 13.025
WBCF29 22/12/2016 Call 42.710 0.000 0.000 0.000   0 0.000
WBCF39 22/12/2016 Put 42.710 14.075 14.075 0.000   0 14.075
WBCFU9 22/12/2016 Call 42.720 0.000 0.000 0.000   0 0.000
WBCFT9 22/12/2016 Put 42.720 14.010 14.010 0.000   195 14.010
WBCGY9 22/12/2016 Call 43.700 0.000 0.000 0.000   0 0.000
WBCGZ9 22/12/2016 Put 43.700 15.065 15.065 0.000   120 15.065
WBCQJ9 24/01/2017 Call 0.010 28.685 28.685 0.000   0 28.685
WBCTN9 24/01/2017 Call 25.000 4.605 4.605 0.000   0 4.605
WBCTO9 24/01/2017 Put 25.000 0.245 0.245 0.230 20 20 0.245
WBCT99 24/01/2017 Call 25.500 4.120 4.120 0.000   0 4.120
WBCTA9 24/01/2017 Put 25.500 0.305 0.305 0.000   0 0.305
WBCQY9 24/01/2017 Call 26.000 3.640 3.640 0.000   0 3.640
WBCQZ9 24/01/2017 Put 26.000 0.370 0.370 0.000   0 0.370
WBCQU9 24/01/2017 Call 26.500 3.175 3.175 0.000   0 3.175
WBCQV9 24/01/2017 Put 26.500 0.460 0.460 0.000   0 0.460
WBCQW9 24/01/2017 Call 27.000 2.725 2.725 0.000   0 2.725
WBCQX9 24/01/2017 Put 27.000 0.570 0.570 0.000   0 0.570
WBCPO9 24/01/2017 Call 27.500 2.295 2.295 0.000   0 2.295
WBCPP9 24/01/2017 Put 27.500 0.695 0.695 0.000   0 0.695
WBCQF9 24/01/2017 Call 28.000 1.885 1.885 0.000   0 1.885
WBCQG9 24/01/2017 Put 28.000 0.855 0.855 0.000   193 0.855
WBCPU9 24/01/2017 Call 28.500 1.510 1.510 0.000   0 1.510
WBCPV9 24/01/2017 Put 28.500 1.045 1.045 0.970 6 75 1.045
WBCQD9 24/01/2017 Call 29.000 1.180 1.180 0.000   78 1.180
WBCQE9 24/01/2017 Put 29.000 1.275 1.275 0.000   10 1.275
WBCPS9 24/01/2017 Call 29.500 0.900 0.900 0.955 370 376 0.900
WBCPT9 24/01/2017 Put 29.500 1.545 1.545 0.000   5 1.545
WBCQ39 24/01/2017 Call 30.000 0.660 0.660 0.000   10 0.660
WBCQ49 24/01/2017 Put 30.000 1.860 1.860 1.900 2 2 1.860
WBCQ59 24/01/2017 Call 30.500 0.475 0.475 0.000   6 0.475
WBCQ69 24/01/2017 Put 30.500 2.210 2.210 0.000   10 2.210
WBCQ19 24/01/2017 Call 31.000 0.330 0.330 0.000   165 0.330
WBCQ29 24/01/2017 Put 31.000 2.600 2.600 0.000   83 2.600
WBCQ79 24/01/2017 Call 31.500 0.225 0.225 0.000   476 0.225
WBCQ89 24/01/2017 Put 31.500 3.025 3.025 0.000   0 3.025
WBCPY9 24/01/2017 Call 32.000 0.150 0.150 0.000   493 0.150
WBCPZ9 24/01/2017 Put 32.000 3.470 3.470 0.000   50 3.470
WBCQ99 24/01/2017 Call 32.500 0.100 0.100 0.000   132 0.100
WBCQA9 24/01/2017 Put 32.500 3.930 3.930 0.000   0 3.930
WBCPW9 24/01/2017 Call 33.000 0.065 0.065 0.000   0 0.065
WBCPX9 24/01/2017 Put 33.000 4.405 4.405 0.000   0 4.405
WBCQB9 24/01/2017 Call 33.500 0.045 0.045 0.000   0 0.045
WBCQC9 24/01/2017 Put 33.500 4.890 4.890 0.000   0 4.890
WBCPQ9 24/01/2017 Call 34.000 0.030 0.030 0.000   0 0.030
WBCPR9 24/01/2017 Put 34.000 5.385 5.385 0.000   0 5.385
WBCQH9 24/01/2017 Call 34.500 0.020 0.020 0.000   0 0.020
WBCQI9 24/01/2017 Put 34.500 5.885 5.885 0.000   0 5.885
WBCSX9 23/02/2017 Call 0.010 28.735 28.735 0.000   0 28.735
WBCTP9 23/02/2017 Call 25.000 4.625 4.625 0.000   0 4.625
WBCTQ9 23/02/2017 Put 25.000 0.375 0.375 0.000   0 0.375
WBCTB9 23/02/2017 Call 25.500 4.150 4.150 0.000   0 4.150
WBCTC9 23/02/2017 Put 25.500 0.440 0.440 0.000   0 0.440
WBCT59 23/02/2017 Call 26.000 3.685 3.685 0.000   0 3.685
WBCT69 23/02/2017 Put 26.000 0.530 0.530 0.000   0 0.530
WBCT39 23/02/2017 Call 26.500 3.230 3.230 0.000   0 3.230
WBCT49 23/02/2017 Put 26.500 0.630 0.630 0.000   0 0.630
WBCSJ9 23/02/2017 Call 27.000 2.790 2.790 0.000   0 2.790
WBCSK9 23/02/2017 Put 27.000 0.750 0.750 0.000   0 0.750
WBCRT9 23/02/2017 Call 27.500 2.380 2.380 0.000   0 2.380
WBCRU9 23/02/2017 Put 27.500 0.900 0.900 0.000   0 0.900
WBCSL9 23/02/2017 Call 28.000 1.995 1.995 0.000   0 1.995
WBCSM9 23/02/2017 Put 28.000 1.065 1.065 0.000   2,002 1.065
WBCSF9 23/02/2017 Call 28.500 1.650 1.650 0.000   0 1.650
WBCSG9 23/02/2017 Put 28.500 1.255 1.255 0.000   5 1.255
WBCRP9 23/02/2017 Call 29.000 1.350 1.350 0.000   0 1.350
WBCRQ9 23/02/2017 Put 29.000 1.490 1.490 0.000   1 1.490
WBCSH9 23/02/2017 Call 29.500 1.080 1.080 0.000   0 1.080
WBCSI9 23/02/2017 Put 29.500 1.750 1.750 0.000   0 1.750
WBCRR9 23/02/2017 Call 30.000 0.845 0.845 0.000   0 0.845
WBCRS9 23/02/2017 Put 30.000 2.040 2.040 0.000   2 2.040
WBCSP9 23/02/2017 Call 30.500 0.650 0.650 0.000   0 0.650
WBCSS9 23/02/2017 Put 30.500 2.370 2.370 0.000   9 2.370
WBCRN9 23/02/2017 Call 31.000 0.490 0.490 0.000   5 0.490
WBCRO9 23/02/2017 Put 31.000 2.730 2.730 0.000   0 2.730
WBCSV9 23/02/2017 Call 31.500 0.365 0.365 0.000   26 0.365
WBCSW9 23/02/2017 Put 31.500 3.125 3.125 0.000   0 3.125
WBCRL9 23/02/2017 Call 32.000 0.270 0.270 0.000   510 0.270
WBCRM9 23/02/2017 Put 32.000 3.545 3.545 0.000   0 3.545
WBCST9 23/02/2017 Call 32.500 0.195 0.195 0.000   0 0.195
WBCSU9 23/02/2017 Put 32.500 3.985 3.985 0.000   0 3.985
WBCSB9 23/02/2017 Call 33.000 0.140 0.140 0.000   2,000 0.140
WBCSC9 23/02/2017 Put 33.000 4.445 4.445 0.000   0 4.445
WBCSN9 23/02/2017 Call 33.500 0.100 0.100 0.000   0 0.100
WBCSO9 23/02/2017 Put 33.500 4.925 4.925 0.000   0 4.925
WBCSD9 23/02/2017 Call 34.000 0.070 0.070 0.000   0 0.070
WBCSE9 23/02/2017 Put 34.000 5.410 5.410 0.000   0 5.410
WBCWB8 30/03/2017 Call 0.010 28.805 28.805 0.000   0 28.805
WBCZ78 30/03/2017 Call 21.850 7.710 7.710 0.000   0 7.710
WBCZ68 30/03/2017 Put 21.850 0.160 0.160 0.000   161 0.160
WBCIM9 30/03/2017 Call 21.860 7.000 7.000 0.000   0 7.000
WBCIN9 30/03/2017 Put 21.860 0.160 0.160 0.000   0 0.160
WBCZ48 30/03/2017 Call 22.840 6.730 6.730 0.000   0 6.730
WBCZ58 30/03/2017 Put 22.840 0.225 0.225 0.000   100 0.225
WBCIP9 30/03/2017 Call 22.850 6.105 6.105 0.000   30 6.105
WBCIO9 30/03/2017 Put 22.850 0.225 0.225 0.000   48 0.225
WBCQL8 30/03/2017 Call 23.840 5.755 5.755 0.000   0 5.755
WBCQO8 30/03/2017 Put 23.840 0.320 0.320 0.285 10 22 0.320
WBCUJ7 30/03/2017 Call 24.830 4.810 4.810 0.000   0 4.810
WBCUK7 30/03/2017 Put 24.830 0.445 0.445 0.000   500 0.445
WBCYM8 30/03/2017 Call 24.840 4.390 4.390 0.000   0 4.390
WBCYN8 30/03/2017 Put 24.840 0.445 0.445 0.000   10 0.445
WBCYZ8 30/03/2017 Call 25.330 4.340 4.340 0.000   0 4.340
WBCZ18 30/03/2017 Put 25.330 0.530 0.530 0.000   0 0.530
WBCT37 30/03/2017 Call 25.820 3.895 3.895 0.000   0 3.895
WBCT47 30/03/2017 Put 25.820 0.615 0.615 0.000   510 0.615
WBCWC8 30/03/2017 Call 25.830 3.580 3.580 0.000   64 3.580
WBCWD8 30/03/2017 Put 25.830 0.615 0.615 0.000   50 0.615
WBCXZ8 30/03/2017 Call 26.320 3.450 3.450 0.000   0 3.450
WBCY18 30/03/2017 Put 26.320 0.725 0.725 0.000   0 0.725
WBCYL8 30/03/2017 Call 26.330 3.185 3.185 0.000   0 3.185
WBCYK8 30/03/2017 Put 26.330 0.720 0.720 0.000   0 0.720
WBCT77 30/03/2017 Call 26.820 3.025 3.025 0.000   0 3.025
WBCT87 30/03/2017 Put 26.820 0.845 0.845 0.000   0 0.845
WBCWF8 30/03/2017 Call 26.830 2.805 2.805 0.000   0 2.805
WBCWE8 30/03/2017 Put 26.830 0.840 0.840 0.000   220 0.840
WBCXM8 30/03/2017 Call 27.310 2.630 2.630 0.000   0 2.630
WBCXN8 30/03/2017 Put 27.310 0.995 0.995 0.000   350 0.995
WBCYI8 30/03/2017 Call 27.320 2.455 2.455 0.000   0 2.455
WBCYJ8 30/03/2017 Put 27.320 0.980 0.980 0.000   0 0.980
WBCT57 30/03/2017 Call 27.810 2.250 2.250 0.000   0 2.250
WBCT67 30/03/2017 Put 27.810 1.155 1.155 1.150 18 38 1.155
WBCWG8 30/03/2017 Call 27.820 2.120 2.120 0.000   50 2.120
WBCWH8 30/03/2017 Put 27.820 1.145 1.145 0.000   748 1.145
WBCXO8 30/03/2017 Call 28.310 1.905 1.905 0.000   340 1.905
WBCXP8 30/03/2017 Put 28.310 1.350 1.350 0.000   0 1.350
WBCT97 30/03/2017 Call 28.800 1.600 1.600 0.000   430 1.600
WBCTA7 30/03/2017 Put 28.800 1.565 1.565 0.000   285 1.565
WBCY58 30/03/2017 Call 28.810 1.535 1.535 0.000   30 1.535
WBCY48 30/03/2017 Put 28.810 1.540 1.540 0.000   3 1.540
WBCX68 30/03/2017 Call 29.120 1.420 1.420 0.000   200 1.420
WBCX58 30/03/2017 Put 29.120 1.720 1.720 0.000   0 1.720
WBCX38 30/03/2017 Call 29.130 1.370 1.370 0.000   674 1.370
WBCX48 30/03/2017 Put 29.130 1.690 1.690 0.000   4 1.690
WBCVW8 30/03/2017 Call 29.300 1.320 1.320 0.000   250 1.320
WBCVX8 30/03/2017 Put 29.300 1.805 1.805 0.000   250 1.805
WBCY68 30/03/2017 Call 29.310 1.280 1.280 0.000   0 1.280
WBCY78 30/03/2017 Put 29.310 1.780 1.780 0.000   7 1.780
WBCTB7 30/03/2017 Call 29.800 1.085 1.085 0.000   1,022 1.085
WBCTC7 30/03/2017 Put 29.800 2.080 2.080 0.000   30 2.080
WBCY98 30/03/2017 Call 29.810 1.055 1.055 0.000   200 1.055
WBCY88 30/03/2017 Put 29.810 2.045 2.045 0.000   12 2.045
WBCWM8 30/03/2017 Call 30.200 0.915 0.915 0.000   40 0.915
WBCWN8 30/03/2017 Put 30.200 2.315 2.315 0.000   840 2.315
WBCWL8 30/03/2017 Call 30.210 0.895 0.895 0.000   555 0.895
WBCWI8 30/03/2017 Put 30.210 2.275 2.275 0.000   2 2.275
WBCW18 30/03/2017 Call 30.290 0.880 0.880 0.000   1,580 0.880
WBCW28 30/03/2017 Put 30.290 2.375 2.375 0.000   225 2.375
WBCCW9 30/03/2017 Call 30.300 0.865 0.865 0.000   2,752 0.865
WBCCV9 30/03/2017 Put 30.300 2.330 2.330 0.000   2,752 2.330
WBCX28 30/03/2017 Call 30.700 0.730 0.730 0.000   0 0.730
WBCX18 30/03/2017 Put 30.700 2.640 2.640 0.000   0 2.640
WBCWZ8 30/03/2017 Call 30.710 0.720 0.720 0.000   811 0.720
WBCWO8 30/03/2017 Put 30.710 2.585 2.585 0.000   8 2.585
WBCT17 30/03/2017 Call 30.790 0.700 0.700 0.000   1,050 0.700
WBCT27 30/03/2017 Put 30.790 2.700 2.700 0.000   0 2.700
WBCVY8 30/03/2017 Call 31.290 0.555 0.555 0.000   1,404 0.555
WBCVZ8 30/03/2017 Put 31.290 3.060 3.060 0.000   0 3.060
WBCYH8 30/03/2017 Call 31.300 0.550 0.550 0.510 6 6 0.550
WBCYG8 30/03/2017 Put 31.300 2.995 2.995 0.000   0 2.995
WBCSW7 30/03/2017 Call 31.780 0.440 0.440 0.000   3,140 0.440
WBCSX7 30/03/2017 Put 31.780 3.445 3.445 0.000   10 3.445
WBCYE8 30/03/2017 Call 31.790 0.435 0.435 0.000   40 0.435
WBCYF8 30/03/2017 Put 31.790 3.360 3.360 0.000   200 3.360
WBCW98 30/03/2017 Call 32.280 0.340 0.340 0.000   1,391 0.340
WBCWA8 30/03/2017 Put 32.280 3.855 3.855 0.000   200 3.855
WBCTT9 30/03/2017 Call 32.290 0.340 0.340 0.000   0 0.340
WBCTU9 30/03/2017 Put 32.290 3.755 3.755 0.000   10 3.755
WBCSU7 30/03/2017 Call 32.780 0.265 0.265 0.000   1,100 0.265
WBCSV7 30/03/2017 Put 32.780 4.290 4.290 0.000   45 4.290
WBCW38 30/03/2017 Call 33.270 0.205 0.205 0.000   1,750 0.205
WBCW48 30/03/2017 Put 33.270 4.735 4.735 0.000   0 4.735
WBCSY7 30/03/2017 Call 33.770 0.155 0.155 0.000   0 0.155
WBCSZ7 30/03/2017 Put 33.770 5.200 5.200 0.000   100 5.200
WBCYA8 30/03/2017 Call 33.780 0.160 0.160 0.000   217 0.160
WBCYB8 30/03/2017 Put 33.780 5.045 5.045 0.000   866 5.045
WBCW58 30/03/2017 Call 34.270 0.120 0.120 0.000   1,000 0.120
WBCW68 30/03/2017 Put 34.270 5.675 5.675 0.000   0 5.675
WBCYD8 30/03/2017 Call 34.280 0.120 0.120 0.000   20 0.120
WBCYC8 30/03/2017 Put 34.280 5.505 5.505 0.000   0 5.505
WBCV27 30/03/2017 Call 34.760 0.095 0.095 0.000   0 0.095
WBCV37 30/03/2017 Put 34.760 6.155 6.155 0.000   0 6.155
WBCPM9 30/03/2017 Call 34.770 0.095 0.095 0.000   0 0.095
WBCPN9 30/03/2017 Put 34.770 5.965 5.965 0.000   0 5.965
WBCW78 30/03/2017 Call 35.260 0.070 0.070 0.000   0 0.070
WBCW88 30/03/2017 Put 35.260 6.645 6.645 0.000   0 6.645
WBCZG8 30/03/2017 Call 35.760 0.055 0.055 0.000   0 0.055
WBCZH8 30/03/2017 Put 35.760 7.145 7.145 0.000   0 7.145
WBCZF8 30/03/2017 Call 35.770 0.055 0.055 0.000   30 0.055
WBCZE8 30/03/2017 Put 35.770 6.935 6.935 0.000   0 6.935
WBCWF7 30/03/2017 Call 36.000 0.045 0.045 0.000   90 0.045
WBCWG7 30/03/2017 Put 36.000 7.380 7.380 0.000   0 7.380
WBCIY9 30/03/2017 Call 36.640 0.030 0.030 0.000   0 0.030
WBCIZ9 30/03/2017 Put 36.640 8.020 8.020 0.000   0 8.020
WBCIX9 30/03/2017 Call 36.650 0.030 0.030 0.000   0 0.030
WBCIW9 30/03/2017 Put 36.650 7.805 7.805 0.000   0 7.805
WBCDO8 30/03/2017 Call 36.750 0.030 0.030 0.000   0 0.030
WBCDP8 30/03/2017 Put 36.750 8.130 8.130 0.000   0 8.130
WBCJ29 30/03/2017 Call 37.630 0.015 0.015 0.000   0 0.015
WBCJ19 30/03/2017 Put 37.630 9.005 9.005 0.000   0 9.005
WBCIV9 30/03/2017 Call 37.640 0.015 0.015 0.000   0 0.015
WBCIU9 30/03/2017 Put 37.640 8.780 8.780 0.000   0 8.780
WBCIY8 30/03/2017 Call 37.740 0.015 0.015 0.000   0 0.015
WBCIZ8 30/03/2017 Put 37.740 9.115 9.115 0.000   0 9.115
WBCJ39 30/03/2017 Call 38.620 0.009 0.009 0.000   150 0.009
WBCJ49 30/03/2017 Put 38.620 9.990 9.990 0.000   0 9.990
WBCIR9 30/03/2017 Call 38.630 0.009 0.009 0.000   0 0.009
WBCIQ9 30/03/2017 Put 38.630 9.745 9.745 0.000   15 9.745
WBCMN9 29/06/2017 Call 0.010 27.940 27.940 0.000   0 27.940
WBCQP8 29/06/2017 Call 23.840 5.770 5.770 0.000   0 5.770
WBCQQ8 29/06/2017 Put 23.840 0.670 0.670 0.000   0 0.670
WBCNK7 29/06/2017 Call 24.830 4.840 4.840 0.000   0 4.840
WBCNL7 29/06/2017 Put 24.830 0.885 0.885 0.000   191 0.885
WBCMQ9 29/06/2017 Call 25.330 4.390 4.390 0.000   0 4.390
WBCMR9 29/06/2017 Put 25.330 1.010 1.010 0.000 2,000 2,000 1.010
WBCN87 29/06/2017 Call 25.820 3.960 3.960 0.000   0 3.960
WBCN97 29/06/2017 Put 25.820 1.150 1.150 0.000   2,100 1.150
WBCL79 29/06/2017 Call 26.320 3.535 3.535 0.000   0 3.535
WBCL89 29/06/2017 Put 26.320 1.305 1.305 0.000   100 1.305
WBCMJ8 29/06/2017 Call 26.820 3.130 3.130 0.000   0 3.130
WBCMK8 29/06/2017 Put 26.820 1.475 1.475 0.000   2 1.475
WBCL99 29/06/2017 Call 27.310 2.755 2.755 0.000   0 2.755
WBCLA9 29/06/2017 Put 27.310 1.660 1.660 0.000   0 1.660
WBCCR8 29/06/2017 Call 27.810 2.400 2.400 0.000   0 2.400
WBCCS8 29/06/2017 Put 27.810 1.875 1.875 0.000   2,279 1.875
WBCLD9 29/06/2017 Call 28.310 2.080 2.080 0.000   0 2.080
WBCLE9 29/06/2017 Put 28.310 2.105 2.105 0.000   0 2.105
WBCTE7 29/06/2017 Call 28.800 1.795 1.795 0.000   1,750 1.795
WBCTF7 29/06/2017 Put 28.800 2.355 2.355 2.350 120 1,814 2.355
WBCLB9 29/06/2017 Call 29.300 1.535 1.535 0.000   40 1.535
WBCLC9 29/06/2017 Put 29.300 2.625 2.625 0.000   0 2.625
WBCS87 29/06/2017 Call 29.800 1.305 1.305 0.000   341 1.305
WBCS97 29/06/2017 Put 29.800 2.925 2.925 0.000   1,055 2.925
WBCG59 29/06/2017 Call 29.810 1.090 1.090 0.000   247 1.090
WBCG49 29/06/2017 Put 29.810 2.895 2.895 0.000   0 2.895
WBCL59 29/06/2017 Call 30.290 1.100 1.100 1.155 298 289 1.100
WBCL69 29/06/2017 Put 30.290 3.230 3.230 0.000   24 3.230
WBCL49 29/06/2017 Call 30.300 0.920 0.920 0.000   250 0.920
WBCL39 29/06/2017 Put 30.300 3.200 3.200 0.000   0 3.200
WBCSC7 29/06/2017 Call 30.790 0.925 0.925 0.000   287 0.925
WBCSD7 29/06/2017 Put 30.790 3.575 3.575 0.000   3,059 3.575
WBCL19 29/06/2017 Call 30.800 0.770 0.770 0.000   60 0.770
WBCL29 29/06/2017 Put 30.800 3.540 3.540 0.000   379 3.540
WBCLF9 29/06/2017 Call 31.290 0.765 0.765 0.000   101 0.765
WBCLG9 29/06/2017 Put 31.290 3.935 3.935 0.000   0 3.935
WBCQO9 29/06/2017 Call 31.300 0.645 0.645 0.000   0 0.645
WBCQP9 29/06/2017 Put 31.300 3.900 3.900 0.000   0 3.900
WBCSE7 29/06/2017 Call 31.780 0.640 0.640 0.000   117 0.640
WBCSF7 29/06/2017 Put 31.780 4.310 4.310 0.000   26 4.310
WBCMP9 29/06/2017 Call 31.790 0.535 0.535 0.000   59 0.535
WBCMO9 29/06/2017 Put 31.790 4.265 4.265 0.000   0 4.265
WBCLH9 29/06/2017 Call 32.280 0.525 0.525 0.000   150 0.525
WBCLI9 29/06/2017 Put 32.280 4.705 4.705 0.000   0 4.705
WBCQK9 29/06/2017 Call 32.290 0.445 0.445 0.000   0 0.445
WBCQL9 29/06/2017 Put 32.290 4.660 4.660 0.000   0 4.660
WBCSI7 29/06/2017 Call 32.780 0.435 0.435 0.000   75 0.435
WBCSJ7 29/06/2017 Put 32.780 5.115 5.115 0.000   10 5.115
WBCQN9 29/06/2017 Call 32.790 0.365 0.365 0.000   90 0.365
WBCQM9 29/06/2017 Put 32.790 5.065 5.065 0.000   0 5.065
WBCLJ9 29/06/2017 Call 33.270 0.350 0.350 0.000   22 0.350
WBCLK9 29/06/2017 Put 33.270 5.530 5.530 0.000   0 5.530
WBCQR9 29/06/2017 Call 33.280 0.300 0.300 0.000   150 0.300
WBCQQ9 29/06/2017 Put 33.280 5.475 5.475 0.000   0 5.475
WBCSA7 29/06/2017 Call 33.770 0.285 0.285 0.000   510 0.285
WBCSB7 29/06/2017 Put 33.770 5.960 5.960 0.000   38 5.960
WBCQS9 29/06/2017 Call 33.780 0.245 0.245 0.000   40 0.245
WBCQT9 29/06/2017 Put 33.780 5.905 5.905 0.000   42 5.905
WBCNZ9 29/06/2017 Call 34.270 0.225 0.225 0.000   0 0.225
WBCP19 29/06/2017 Put 34.270 6.410 6.410 0.000   0 6.410
WBCSG7 29/06/2017 Call 34.760 0.185 0.185 0.000   0 0.185
WBCSH7 29/06/2017 Put 34.760 6.855 6.855 0.000   65 6.855
WBCS67 29/06/2017 Call 35.760 0.115 0.115 0.000   40 0.115
WBCS77 29/06/2017 Put 35.760 7.795 7.795 0.000   0 7.795
WBCS47 29/06/2017 Call 36.750 0.070 0.070 0.000   10 0.070
WBCS57 29/06/2017 Put 36.750 8.750 8.750 0.000   0 8.750
WBCS27 29/06/2017 Call 37.740 0.045 0.045 0.000   0 0.045
WBCS37 29/06/2017 Put 37.740 9.715 9.715 0.000   0 9.715
WBCVT7 29/06/2017 Call 38.740 0.025 0.025 0.000   0 0.025
WBCVU7 29/06/2017 Put 38.740 10.700 10.700 0.000   0 10.700
WBCTY8 29/06/2017 Call 39.730 0.015 0.015 0.000   0 0.015
WBCTZ8 29/06/2017 Put 39.730 11.675 11.675 0.000   1 11.675
WBCV28 29/06/2017 Call 40.720 0.009 0.009 0.000   0 0.009
WBCV38 29/06/2017 Put 40.720 12.655 12.655 0.000   0 12.655
WBCWV8 29/06/2017 Call 41.720 0.006 0.006 0.000   0 0.006
WBCWW8 29/06/2017 Put 41.720 13.640 13.640 0.000   0 13.640
WBCF49 29/06/2017 Call 42.710 0.003 0.003 0.000   0 0.003
WBCF59 29/06/2017 Put 42.710 14.620 14.620 0.000   0 14.620
WBCI19 29/06/2017 Call 43.700 0.002 0.002 0.000   0 0.002
WBCI29 29/06/2017 Put 43.700 15.600 15.600 0.000   0 15.600
WBCUW9 28/09/2017 Call 0.010 28.045 28.045 0.000   0 28.045
WBCMS9 28/09/2017 Call 24.000 5.690 5.690 0.000   0 5.690
WBCMT9 28/09/2017 Put 24.000 0.985 0.985 0.000   0 0.985
WBCMU9 28/09/2017 Call 25.000 4.790 4.790 0.000   0 4.790
WBCMV9 28/09/2017 Put 25.000 1.220 1.220 0.000   0 1.220
WBCLW9 28/09/2017 Call 26.000 3.965 3.965 0.000   0 3.965
WBCLX9 28/09/2017 Put 26.000 1.520 1.520 0.000   0 1.520
WBCU49 28/09/2017 Call 26.500 3.570 3.570 0.000   0 3.570
WBCU59 28/09/2017 Put 26.500 1.680 1.680 0.000   0 1.680
WBCLT9 28/09/2017 Call 27.000 3.220 3.220 0.000   0 3.220
WBCLU9 28/09/2017 Put 27.000 1.865 1.865 0.000   0 1.865
WBCU29 28/09/2017 Call 27.500 2.875 2.875 0.000   0 2.875
WBCU39 28/09/2017 Put 27.500 2.055 2.055 0.000   0 2.055
WBCLR9 28/09/2017 Call 28.000 2.565 2.565 0.000   0 2.565
WBCLS9 28/09/2017 Put 28.000 2.275 2.275 0.000   0 2.275
WBCU89 28/09/2017 Call 28.500 2.270 2.270 0.000   0 2.270
WBCU99 28/09/2017 Put 28.500 2.505 2.505 0.000   0 2.505
WBCLN9 28/09/2017 Call 29.000 1.995 1.995 0.000   0 1.995
WBCLO9 28/09/2017 Put 29.000 2.760 2.760 0.000   40 2.760
WBCUX9 28/09/2017 Call 29.010            
WBCUY9 28/09/2017 Put 29.010            
WBCU69 28/09/2017 Call 29.500 1.755 1.755 0.000   0 1.755
WBCU79 28/09/2017 Put 29.500 3.035 3.035 0.000   0 3.035
WBCLP9 28/09/2017 Call 30.000 1.520 1.520 0.000   0 1.520
WBCLQ9 28/09/2017 Put 30.000 3.325 3.325 0.000   0 3.325
WBCV19 28/09/2017 Call 30.010            
WBCUZ9 28/09/2017 Put 30.010            
WBCTZ9 28/09/2017 Call 30.500 1.330 1.330 0.000   0 1.330
WBCU19 28/09/2017 Put 30.500 3.640 3.640 0.000   0 3.640
WBCLY9 28/09/2017 Call 31.000 1.140 1.140 0.000   0 1.140
WBCLZ9 28/09/2017 Put 31.000 3.970 3.970 0.000   80 3.970
WBCTX9 28/09/2017 Call 31.500 0.990 0.990 0.000   0 0.990
WBCTY9 28/09/2017 Put 31.500 4.325 4.325 0.000   0 4.325
WBCLL9 28/09/2017 Call 32.000 0.845 0.845 0.000   22 0.845
WBCLM9 28/09/2017 Put 32.000 4.685 4.685 0.000   0 4.685
WBCUC9 28/09/2017 Call 32.500 0.720 0.720 0.000   0 0.720
WBCUD9 28/09/2017 Put 32.500 5.070 5.070 0.000   0 5.070
WBCM19 28/09/2017 Call 33.000 0.605 0.605 0.000   40 0.605
WBCM29 28/09/2017 Put 33.000 5.455 5.455 0.000   0 5.455
WBCUA9 28/09/2017 Call 33.500 0.505 0.505 0.000   0 0.505
WBCUB9 28/09/2017 Put 33.500 5.850 5.850 0.000   0 5.850
WBCM39 28/09/2017 Call 34.000 0.425 0.425 0.000   30 0.425
WBCM49 28/09/2017 Put 34.000 6.250 6.250 0.000   0 6.250
WBCP29 28/09/2017 Call 35.000 0.315 0.315 0.000   0 0.315
WBCP39 28/09/2017 Put 35.000 7.115 7.115 0.000   0 7.115
WBCYW8 21/12/2017 Call 14.850 14.690 14.690 0.000   0 14.690
WBCYX8 21/12/2017 Put 14.850 0.160 0.160 0.000   0 0.160
WBCQR8 21/12/2017 Call 23.840 5.910 5.910 0.000   0 5.910
WBCQS8 21/12/2017 Put 23.840 1.350 1.350 0.000   0 1.350
WBCNM7 21/12/2017 Call 24.830 5.030 5.030 0.000   0 5.030
WBCNN7 21/12/2017 Put 24.830 1.640 1.640 0.000   30 1.640
WBCNO7 21/12/2017 Call 25.820 4.220 4.220 0.000   0 4.220
WBCNP7 21/12/2017 Put 25.820 1.975 1.975 0.000   10 1.975
WBCXK9 21/12/2017 Call 26.820 3.475 3.475 0.000   0 3.475
WBCXL9 21/12/2017 Put 26.820 2.365 2.365 0.000   4 2.365
WBCN88 21/12/2017 Call 27.810 2.815 2.815 0.000   2,500 2.815
WBCN98 21/12/2017 Put 27.810 2.815 2.815 0.000   2,555 2.815
WBCNK8 21/12/2017 Call 28.800 2.255 2.255 0.000   4,000 2.255
WBCNV8 21/12/2017 Put 28.800 3.340 3.340 0.000   4,000 3.340
WBCNW8 21/12/2017 Call 29.800 1.775 1.775 0.000 1,650 2,150 1.775
WBCP48 21/12/2017 Put 29.800 3.935 3.935 4.840 1,650 2,150 3.935
WBCN28 21/12/2017 Call 30.790 1.370 1.370 0.000   0 1.370
WBCN38 21/12/2017 Put 30.790 4.585 4.585 0.000   25 4.585
WBCP58 21/12/2017 Call 31.780 1.035 1.035 0.000   0 1.035
WBCP68 21/12/2017 Put 31.780 5.290 5.290 0.000   55 5.290
WBCP78 21/12/2017 Call 32.780 0.765 0.765 0.000   595 0.765
WBCP88 21/12/2017 Put 32.780 6.060 6.060 0.000   500 6.060
WBCP98 21/12/2017 Call 33.770 0.560 0.560 0.000   20 0.560
WBCPK8 21/12/2017 Put 33.770 6.865 6.865 0.000   20 6.865
WBCN68 21/12/2017 Call 34.760 0.410 0.410 0.000   0 0.410
WBCN78 21/12/2017 Put 34.760 7.715 7.715 0.000   0 7.715
WBCN48 21/12/2017 Call 35.760 0.295 0.295 0.000   0 0.295
WBCN58 21/12/2017 Put 35.760 8.605 8.605 0.000   320 8.605
WBCLK8 21/12/2017 Call 35.770 0.250 0.250 0.000   30 0.250
WBCLL8 21/12/2017 Put 35.770 8.565 8.565 0.000   21 8.565
WBCPO8 21/12/2017 Call 36.750 0.210 0.210 0.000   0 0.210
WBCPP8 21/12/2017 Put 36.750 9.520 9.520 0.000   281 9.520
WBCLN8 21/12/2017 Call 36.760 0.180 0.180 0.000   0 0.180
WBCLM8 21/12/2017 Put 36.760 9.470 9.470 0.000   20 9.470
WBCRL8 21/12/2017 Call 37.740 0.150 0.150 0.000   50 0.150
WBCRM8 21/12/2017 Put 37.740 10.455 10.455 0.000   0 10.455
WBCRT8 21/12/2017 Call 38.740 0.110 0.110 0.000   310 0.110
WBCRU8 21/12/2017 Put 38.740 11.415 11.415 0.000   0 11.415
WBCU18 21/12/2017 Call 39.730 0.080 0.080 0.000   0 0.080
WBCU28 21/12/2017 Put 39.730 12.380 12.380 0.000   0 12.380
WBCV48 21/12/2017 Call 40.720 0.060 0.060 0.000   0 0.060
WBCV58 21/12/2017 Put 40.720 13.350 13.350 0.000   0 13.350
WBCWX8 21/12/2017 Call 41.720 0.040 0.040 0.000   0 0.040
WBCWY8 21/12/2017 Put 41.720 14.330 14.330 0.000   0 14.330
WBCF69 21/12/2017 Call 42.710 0.030 0.030 0.000   0 0.030
WBCF79 21/12/2017 Put 42.710 15.300 15.300 0.000   0 15.300
WBCI39 21/12/2017 Call 43.700 0.020 0.020 0.000   0 0.020
WBCI49 21/12/2017 Put 43.700 16.270 16.270 0.000   0 16.270
WBCUU9 28/03/2018 Call 26.000 3.650 3.650 0.000   0 3.650
WBCUV9 28/03/2018 Put 26.000 1.515 1.515 0.000   0 1.515
WBCUG9 28/03/2018 Call 27.000 2.860 2.860 0.000   0 2.860
WBCUH9 28/03/2018 Put 27.000 1.995 1.995 0.000   0 1.995
WBCUI9 28/03/2018 Call 28.000 2.225 2.225 0.000   0 2.225
WBCUJ9 28/03/2018 Put 28.000 2.550 2.550 0.000   0 2.550
WBCUQ9 28/03/2018 Call 29.000 1.735 1.735 0.000   0 1.735
WBCUR9 28/03/2018 Put 29.000 3.170 3.170 0.000   0 3.170
WBCUO9 28/03/2018 Call 30.000 1.350 1.350 0.000   0 1.350
WBCUP9 28/03/2018 Put 30.000 3.855 3.855 0.000   0 3.855
WBCUK9 28/03/2018 Call 31.000 1.050 1.050 0.000   0 1.050
WBCUL9 28/03/2018 Put 31.000 4.595 4.595 0.000   0 4.595
WBCUM9 28/03/2018 Call 32.000 0.810 0.810 0.000   0 0.810
WBCUN9 28/03/2018 Put 32.000 5.390 5.390 0.000   0 5.390
WBCUS9 28/03/2018 Call 33.000 0.620 0.620 0.000   0 0.620
WBCUT9 28/03/2018 Put 33.000 6.225 6.225 0.000   0 6.225
WBCUE9 28/03/2018 Call 34.000 0.470 0.470 0.000   0 0.470
WBCUF9 28/03/2018 Put 34.000 7.085 7.085 0.000   0 7.085
WBCYV8 28/06/2018 Call 14.850 14.690 14.690 0.000   0 14.690
WBCYU8 28/06/2018 Put 14.850 0.015 0.015 0.000   0 0.015
WBCQT8 28/06/2018 Call 23.840 5.750 5.750 0.000   0 5.750
WBCQU8 28/06/2018 Put 23.840 1.325 1.325 0.000   0 1.325
WBCNS7 28/06/2018 Call 24.830 4.855 4.855 0.000   0 4.855
WBCNT7 28/06/2018 Put 24.830 1.725 1.725 0.000   55 1.725
WBCNQ7 28/06/2018 Call 25.820 4.080 4.080 0.000   2 4.080
WBCNR7 28/06/2018 Put 25.820 2.180 2.180 0.000   25 2.180
WBCLL7 28/06/2018 Call 26.820 3.425 3.425 0.000   0 3.425
WBCLM7 28/06/2018 Put 26.820 2.705 2.705 0.000   20 2.705
WBCDY7 28/06/2018 Call 27.810 2.890 2.890 0.000   0 2.890
WBCDZ7 28/06/2018 Put 27.810 3.295 3.295 0.000   18 3.295
WBCC17 28/06/2018 Call 28.800 2.435 2.435 0.000   0 2.435
WBCC27 28/06/2018 Put 28.800 3.930 3.930 0.000   44 3.930
WBCC37 28/06/2018 Call 29.800 2.060 2.060 0.000   0 2.060
WBCC47 28/06/2018 Put 29.800 4.615 4.615 0.000   10 4.615
WBCBU7 28/06/2018 Call 30.790 1.730 1.730 0.000   0 1.730
WBCBV7 28/06/2018 Put 30.790 5.345 5.345 0.000   0 5.345
WBCBY7 28/06/2018 Call 31.780 1.455 1.455 0.000   0 1.455
WBCBZ7 28/06/2018 Put 31.780 6.115 6.115 0.000   45 6.115
WBCBQ7 28/06/2018 Call 32.780 1.220 1.220 0.000   1,415 1.220
WBCBR7 28/06/2018 Put 32.780 6.920 6.920 0.000   35 6.920
WBCBS7 28/06/2018 Call 33.770 1.020 1.020 0.000   1,484 1.020
WBCBT7 28/06/2018 Put 33.770 7.750 7.750 0.000   35 7.750
WBCBL7 28/06/2018 Call 34.760 0.855 0.855 0.000   2,899 0.855
WBCBM7 28/06/2018 Put 34.760 8.605 8.605 0.000   0 8.605
WBCBO7 28/06/2018 Call 35.760 0.710 0.710 0.000   0 0.710
WBCBP7 28/06/2018 Put 35.760 9.485 9.485 0.000   0 9.485
WBCBW7 28/06/2018 Call 36.750 0.590 0.590 0.000   0 0.590
WBCBX7 28/06/2018 Put 36.750 10.385 10.385 0.000   0 10.385
WBCEW7 28/06/2018 Call 37.740 0.490 0.490 0.000   50 0.490
WBCEX7 28/06/2018 Put 37.740 11.290 11.290 0.000   0 11.290
WBCG17 28/06/2018 Call 38.740 0.405 0.405 0.000   50 0.405
WBCG27 28/06/2018 Put 38.740 12.215 12.215 0.000   2 12.215
WBCQV8 20/12/2018 Call 24.000 5.560 5.560 0.000   0 5.560
WBCQW8 20/12/2018 Put 24.000 2.760 2.760 0.000   0 2.760
WBCMM8 20/12/2018 Call 25.000 4.610 4.610 0.000   0 4.610
WBCMN8 20/12/2018 Put 25.000 3.180 3.180 0.000   0 3.180
WBCK48 20/12/2018 Call 26.000 3.755 3.755 0.000   0 3.755
WBCK58 20/12/2018 Put 26.000 3.640 3.640 0.000   0 3.640
WBCJJ8 20/12/2018 Call 27.000 3.065 3.065 0.000   0 3.065
WBCJK8 20/12/2018 Put 27.000 4.145 4.145 0.000   0 4.145
WBCIF8 20/12/2018 Call 28.000 2.525 2.525 0.000   0 2.525
WBCIG8 20/12/2018 Put 28.000 4.675 4.675 0.000   74 4.675
WBCI88 20/12/2018 Call 29.000 2.095 2.095 0.000   0 2.095
WBCI98 20/12/2018 Put 29.000 5.265 5.265 0.000   26 5.265
WBCI28 20/12/2018 Call 30.000 1.740 1.740 0.000   0 1.740
WBCI38 20/12/2018 Put 30.000 5.880 5.880 0.000   38 5.880
WBCI48 20/12/2018 Call 31.000 1.445 1.445 0.000   0 1.445
WBCI58 20/12/2018 Put 31.000 6.545 6.545 0.000   0 6.545
WBCGZ8 20/12/2018 Call 32.000 1.200 1.200 0.000   0 1.200
WBCI18 20/12/2018 Put 32.000 7.250 7.250 0.000   0 7.250
WBCGX8 20/12/2018 Call 33.000 0.995 0.995 0.000   20 0.995
WBCGY8 20/12/2018 Put 33.000 7.980 7.980 0.000   0 7.980
WBCGV8 20/12/2018 Call 34.000 0.825 0.825 0.000   0 0.825
WBCGW8 20/12/2018 Put 34.000 8.755 8.755 0.000   0 8.755
WBCGT8 20/12/2018 Call 35.000 0.680 0.680 0.000   0 0.680
WBCGU8 20/12/2018 Put 35.000 9.565 9.565 0.000   0 9.565
WBCI68 20/12/2018 Call 36.000 0.565 0.565 0.000   0 0.565
WBCI78 20/12/2018 Put 36.000 10.405 10.405 0.000   0 10.405
WBCIM8 20/12/2018 Call 37.000 0.465 0.465 0.000   0 0.465
WBCIN8 20/12/2018 Put 37.000 11.270 11.270 0.000   0 11.270
WBCJ18 20/12/2018 Call 38.000 0.385 0.385 0.000   0 0.385
WBCJ28 20/12/2018 Put 38.000 12.160 12.160 0.000   2 12.160
WBCMW9 27/06/2019 Call 24.000 5.830 5.830 0.000   160 5.830
WBCMX9 27/06/2019 Put 24.000 3.550 3.550 0.000   0 3.550
WBCMY9 27/06/2019 Call 25.000 5.135 5.135 0.000   0 5.135
WBCMZ9 27/06/2019 Put 25.000 4.030 4.030 0.000   0 4.030
WBCM59 27/06/2019 Call 26.000 4.545 4.545 0.000   0 4.545
WBCM69 27/06/2019 Put 26.000 4.530 4.530 0.000   0 4.530
WBCM79 27/06/2019 Call 27.000 4.040 4.040 0.000   0 4.040
WBCM89 27/06/2019 Put 27.000 5.065 5.065 0.000   0 5.065
WBCM99 27/06/2019 Call 28.000 3.590 3.590 0.000   10 3.590
WBCMA9 27/06/2019 Put 28.000 5.620 5.620 0.000   0 5.620
WBCMB9 27/06/2019 Call 29.000 3.185 3.185 0.000   0 3.185
WBCMC9 27/06/2019 Put 29.000 6.205 6.205 0.000   6 6.205
WBCMD9 27/06/2019 Call 30.000 2.835 2.835 0.000   0 2.835
WBCME9 27/06/2019 Put 30.000 6.820 6.820 0.000   0 6.820
WBCMH9 27/06/2019 Call 31.000 2.505 2.505 0.000   0 2.505
WBCMI9 27/06/2019 Put 31.000 7.465 7.465 0.000   0 7.465
WBCMF9 27/06/2019 Call 32.000 2.225 2.225 0.000   0 2.225
WBCMG9 27/06/2019 Put 32.000 8.155 8.155 0.000   0 8.155
WBCML9 27/06/2019 Call 33.000 1.965 1.965 0.000   0 1.965
WBCMM9 27/06/2019 Put 33.000 8.855 8.855 0.000   0 8.855
WBCMJ9 27/06/2019 Call 34.000 1.730 1.730 0.000   0 1.730
WBCMK9 27/06/2019 Put 34.000 9.600 9.600 0.000   0 9.600
WBCP49 27/06/2019 Call 35.000 1.530 1.530 0.000   0 1.530
WBCP59 27/06/2019 Put 35.000 10.370 10.370 0.000   1 10.370

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.